• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)
可現股當沖
  • 股價
    122.0
  • 漲跌
    ▼1.0
  • 漲幅
    -0.81%
  • 成交量
    8,296張
  • 產業
    上市 其他類股

  • 1204人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－永豐金-屏東 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-屏東 券商分點個股進出

永豐金-屏東 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/111.2121.2600.00122.001.210,4800.01%
2024/12/100.2123.0000.00123.000.210,4640.00%
2024/12/090121.330.7121.50121.00-0.710,317-0.01%
2024/12/060122.7500.00123.00010,2650.00%
2024/12/050122.5000.00123.00010,2420.00%
2024/12/040122.300123.50122.50010,2610.00%
2024/12/031122.502123.00123.00-110,252-0.01%
2024/12/021120.0400.00121.50110,2460.01%
2024/11/2912.1118.5500.00118.5012.110,2070.12%
2024/11/2811.1120.5000.00121.0011.110,1050.11%
2024/11/271122.5100.00122.50110,0640.01%
2024/11/262122.7800.00123.50210,0690.02%
2024/11/252.1121.8100.00122.002.110,0770.02%
2024/11/210122.0000.00122.00010,1100.00%
2024/11/202.4122.020.1122.15122.002.310,1100.02%
2024/11/190.1124.5000.00124.000.110,0590.00%
2024/11/181.1121.0000.00121.001.19,9100.01%
2024/11/156.2122.022124.72121.504.29,7580.04%
2024/11/146.3124.585124.50123.501.39,5800.01%
2024/11/1314.3127.367126.64127.007.39,3270.08%
2024/11/1218.6130.8900.00130.5018.68,9320.21%
2024/11/114.1145.5900.00145.004.18,2700.05%
2024/11/081.2149.961149.50149.000.28,1980.00%
2024/11/061147.5000.00146.5018,2320.01%
2024/11/050.4149.5000.00149.000.48,2390.00%
2024/11/011.1146.0900.00148.001.18,5000.01%
2024/10/293150.6700.00151.0038,3830.04%
2024/10/281153.0000.00153.5018,3950.01%
2024/10/231154.5000.00154.5018,4750.01%
2024/10/211156.500157.50156.0018,5990.01%
2024/10/1800.001157.01156.50-18,614-0.01%
2024/10/171155.0000.00155.0018,7530.01%
2024/10/161155.0000.00155.0018,8990.01%
2024/10/151156.000155.50154.5018,9190.01%
2024/10/110.4152.973152.67152.00-2.69,065-0.03%
2024/10/090.3157.5000.00157.500.39,0630.00%
2024/10/080.5164.503165.00163.00-2.58,945-0.03%
2024/10/072.1163.933.2164.53165.00-1.18,821-0.01%
2024/10/042.2161.052161.50161.500.28,5970.00%
2024/10/011159.0000.00158.5018,3920.01%
2024/09/302164.0000.00163.5028,2920.02%
2024/09/271165.007162.29163.50-68,236-0.07%
2024/09/261153.0000.00152.0017,5850.01%
2024/09/2530.2155.0033.3151.84155.50-3.17,539-0.04%
2024/09/230144.5000.00145.0007,4610.00%
2024/09/200.1145.0000.00146.000.17,5190.00%
2024/09/182141.2500.00142.5027,6180.03%
2024/09/1600.001142.00142.00-17,732-0.01%
2024/09/121.5138.1600.00139.001.57,8440.02%
2024/09/110.2137.9900.00137.500.27,8590.00%
2024/09/105.9137.582136.75136.503.97,9000.05%
2024/09/091141.0000.00142.0017,7630.01%
2024/09/055.3142.6200.00141.505.37,9070.07%
2024/09/041.4143.201.6142.81143.00-0.28,0710.00%
2024/09/0300.001146.50147.00-18,069-0.01%
2024/09/021.7145.200145.00145.501.78,0950.02%
2024/08/300145.500145.00145.5008,0940.00%
2024/08/290.5144.0000.00144.000.58,0550.01%
2024/08/282.9145.0000.00144.502.98,0940.04%
2024/08/270147.5000.00147.5008,4650.00%
2024/08/2600.001.5148.33148.50-1.58,441-0.02%
2024/08/230.3143.0000.00143.500.38,3220.00%
2024/08/221.6145.820146.50145.501.58,3610.02%
2024/08/210148.0000.00148.0008,3690.00%
2024/08/192.3148.352.1149.00149.000.28,5300.00%
2024/08/1600.002148.50148.50-28,629-0.02%
2024/08/151146.0000.00146.0018,6280.01%
2024/08/141148.0000.00148.5018,7510.01%
2024/08/131147.0000.00147.5018,7600.01%
2024/08/1200.003146.50147.50-38,893-0.03%
2024/08/090143.0000.00143.0009,0240.00%
2024/08/080140.0000.00140.0009,1530.00%
2024/08/070.1140.8000.00143.000.19,2940.00%
2024/08/062.1136.061137.50137.501.19,5140.01%
2024/08/055.8139.561.1138.00138.004.79,7840.05%
2024/08/022.1149.0500.00148.502.110,2640.02%
2024/08/011152.502153.50153.50-110,326-0.01%
2024/07/311150.002151.50152.00-110,318-0.01%
2024/07/300.1146.901149.50149.50-0.910,274-0.01%
2024/07/291.3148.6800.00148.501.310,2420.01%
2024/07/260.8149.6900.00149.000.810,2410.01%
2024/07/230.1151.5000.00151.500.110,2940.00%
2024/07/221.8146.226.6146.51147.00-4.810,309-0.05%
2024/07/196.4151.021150.50150.505.410,1620.05%
2024/07/187.3154.022.2154.49154.505.110,0380.05%
2024/07/172162.5000.00162.0029,8780.02%
2024/07/162163.0100.00163.5029,7640.02%
2024/07/1500.001163.50164.50-19,760-0.01%
2024/07/121163.003163.17163.50-29,691-0.02%
2024/07/111.1157.622159.25160.50-0.99,562-0.01%
2024/07/101157.501.2158.43158.00-0.29,4420.00%
2024/07/091.1157.4700.00157.501.19,3910.01%
2024/07/080.3158.501158.50158.50-0.79,339-0.01%
2024/07/050.3157.6700.00157.000.39,3200.00%
2024/07/041158.501.2157.57158.00-0.19,3330.00%
2024/07/0300.001.2156.58156.00-1.29,294-0.01%
2024/07/021.2154.6700.00155.001.29,0080.01%
2024/07/010157.504.2156.52155.50-4.29,019-0.05%
2024/06/281.2153.671154.50153.500.28,9190.00%
2024/06/273.8153.710.1153.50152.503.88,8820.04%
2024/06/263.1155.541158.50155.502.18,6430.02%
2024/06/252.3157.570.5158.00156.001.98,5560.02%
2024/06/240.1159.502.2160.88158.50-2.18,347-0.02%
2024/06/212.2162.430.3162.50160.501.98,2320.02%
2024/06/200.3163.506163.83163.00-5.77,960-0.07%
2024/06/190.4161.500.1161.00160.500.37,9420.00%
2024/06/180.1161.420.2161.00161.50-0.17,8750.00%
2024/06/175161.501.2160.50161.003.87,8390.05%
2024/06/140.1156.0000.00156.500.17,7430.00%
2024/06/131155.502155.00155.00-17,710-0.01%
2024/06/122.2153.0000.00153.502.27,6910.03%
2024/06/110.3151.5000.00151.500.37,6790.00%
2024/06/071.1153.5200.00153.001.17,5190.01%
2024/06/060154.5000.00154.0007,4710.00%
2024/06/0500.000.2155.50155.50-0.27,4090.00%
2024/06/040.2154.0000.00153.500.27,4300.00%
2024/05/314.9153.6700.00152.004.97,3780.07%
2024/05/300.1154.0000.00153.000.16,9340.00%
2024/05/290155.0000.00155.0006,9060.00%
2024/05/280.6156.170.2155.61155.000.46,8790.01%
2024/05/271153.000154.00154.0016,8070.01%
2024/05/240.1150.7600.00150.500.16,7620.00%
2024/05/232.6153.5300.00150.502.66,7270.04%
2024/05/220.3154.9600.00154.500.36,5880.00%
2024/05/210156.0000.00155.0006,5000.00%
2024/05/200156.501156.99156.00-16,477-0.02%
2024/05/170.2153.170153.50152.500.16,3510.00%
2024/05/160.1153.501154.00153.00-0.96,334-0.01%
2024/05/152.5152.701154.50153.001.46,3220.02%
2024/05/144.4151.4500.00153.004.46,2310.07%
2024/05/131158.0000.00157.0016,0320.02%
2024/05/101153.0000.00153.0015,8750.02%
2024/05/093.3151.3100.00150.003.35,6450.06%
2024/05/0813153.491152.50152.00125,2800.23%
2024/05/079.3168.3500.00168.009.34,7290.20%
2024/05/063.2172.011173.00173.002.24,5660.05%
2024/05/030172.0000.00172.0004,5670.00%
2024/05/020171.6700.00170.5004,5670.00%
2024/04/2900.004.1173.98174.00-4.14,524-0.09%
2024/04/263.3169.1600.00168.003.34,4200.07%
2024/04/241172.5000.00173.5014,4050.02%
2024/04/2300.002173.00173.00-24,433-0.05%
2024/04/2200.000.1170.50172.50-0.14,4230.00%
2024/04/192.1167.3100.00168.002.14,3780.05%
2024/04/170.1170.9000.00170.500.14,2220.00%
2024/04/163.1170.7100.00170.003.14,1890.07%
2024/04/150.1174.0000.00173.000.14,1510.00%
2024/04/120176.0000.00174.5004,1810.00%
2024/04/112175.7500.00175.5024,1790.05%
2024/04/100179.501180.00178.50-14,199-0.02%
2024/04/091178.002178.25178.50-14,171-0.02%
2024/04/081175.500176.00176.0014,1310.02%
2024/04/030175.5000.00175.5004,1380.00%
2024/04/0200.001177.00176.00-14,079-0.02%
2024/04/010175.502175.00175.50-24,059-0.05%
2024/03/290.1172.5000.00172.000.14,0230.00%
2024/03/281172.500173.00171.5014,0110.02%
2024/03/270172.9000.00172.0003,9890.00%
2024/03/260172.5000.00172.0004,0300.00%
2024/03/251173.001173.50174.0004,0020.00%
2024/03/222171.750172.00171.5024,0140.05%
2024/03/180.1175.5000.00174.000.14,1470.00%
2024/03/140.2178.333179.00179.00-2.94,126-0.07%
2024/03/120.1174.0000.00176.000.14,0700.00%
2024/03/110173.0000.00174.5004,0480.00%
2024/03/081.4171.9800.00172.501.44,0680.03%
2024/03/0710.5174.148174.50175.002.54,0340.06%
2024/03/060175.5000.00175.0004,0260.00%
2024/03/040.5174.261174.00174.00-0.54,052-0.01%
2024/03/0100.001.1173.04174.00-1.14,098-0.03%
2024/02/291174.5000.00174.5014,1160.02%
2024/02/272173.0000.00172.0024,0890.05%
2024/02/261174.0011173.50173.00-104,048-0.25%
2024/02/2300.000.1177.00176.00-0.14,0120.00%
2024/02/2200.002176.50176.00-24,045-0.05%
2024/02/215.1176.1100.00176.005.14,0320.13%
2024/02/200.1176.004.3176.00177.50-4.24,025-0.10%
2024/02/191.1174.491174.50174.000.14,0430.00%
2024/02/163.1169.2000.00171.003.14,0540.08%
2024/02/1515.1170.800.2171.00170.0014.93,9330.38%
2024/02/053.2172.8400.00174.003.23,8570.08%
2024/02/022174.5400.00174.5023,8630.05%
2024/02/011.3174.6700.00175.001.33,8090.03%
2024/01/313174.0000.00174.0033,7720.08%
2024/01/303.6175.390175.00174.003.53,7640.09%
2024/01/2900.002.2179.27179.00-2.23,658-0.06%
2024/01/261178.001178.50177.5003,6500.00%
2024/01/250180.0000.00179.5003,6300.00%
2024/01/240.1181.0000.00178.000.13,6100.00%
2024/01/2300.001180.50181.00-13,593-0.03%
2024/01/221.1180.4100.00180.001.13,6100.03%
2024/01/192.1178.531180.00179.501.13,6810.03%
2024/01/181.1177.0900.00177.001.13,6630.03%
2024/01/172.5179.6300.00178.502.53,6260.07%
2024/01/160.1182.0000.00182.000.13,5870.00%
2024/01/151.1185.0000.00184.001.13,6090.03%
2024/01/120.1184.5000.00184.500.13,6740.00%
2024/01/091.6185.3100.00182.501.63,6810.04%
2024/01/080.2187.5700.00186.000.23,6570.01%
2024/01/050191.3300.00190.0003,6280.00%
2024/01/0400.001193.01195.50-13,629-0.03%
2024/01/023191.0000.00194.0033,6130.08%
2023/12/280.2188.5000.00189.500.23,5630.01%
2023/12/272.2190.501.3190.11190.500.93,5460.02%
2023/12/2600.000189.50189.0003,5510.00%
2023/12/2500.000.9186.50186.50-0.93,571-0.03%
2023/12/190186.5000.00186.5003,5640.00%
2023/12/185.2188.1000.00186.505.23,5780.15%
2023/12/151186.013186.17187.50-23,526-0.06%
2023/12/144178.0000.00179.5043,3970.12%
2023/12/135.9176.1800.00175.505.93,3590.17%
2023/12/121.7179.2100.00179.001.73,3570.05%
2023/12/111.6178.6600.00178.501.63,3420.05%
2023/12/080182.000.5182.00181.00-0.53,301-0.02%
2023/12/071.2179.1700.00179.001.23,2680.04%
2023/12/054.2180.0000.00181.004.23,3080.13%
2023/12/041.4182.2310183.50181.50-8.63,310-0.26%
2023/12/0100.000184.00182.5003,2900.00%
2023/11/300185.5000.00186.0003,2610.00%
2023/11/291183.0500.00183.0013,1790.03%
2023/11/283186.0000.00185.0033,1830.09%
2023/11/273.1185.9700.00183.503.13,1650.10%
2023/11/240.9183.3900.00184.500.93,1370.03%
2023/11/220.1180.982.5182.40182.50-2.43,177-0.08%
2023/11/170.1178.4300.00177.500.13,1410.00%
2023/11/1610177.003174.50176.5073,1040.23%
2023/11/150175.2100.00175.0003,0830.00%
2023/11/140.1174.1000.00173.000.13,0770.00%
2023/11/130.2173.0000.00172.500.23,1670.01%
2023/11/100174.5000.00173.5003,2470.00%
2023/11/090.1178.5000.00178.000.13,3590.00%
2023/11/080180.001182.00179.00-13,521-0.03%
2023/11/010174.0000.00173.5003,7150.00%
2023/10/310176.0000.00175.5003,8150.00%
2023/10/2700.001174.00179.00-13,876-0.03%
2023/10/261171.5000.00171.5013,8890.03%
2023/10/251174.0000.00173.5013,9050.03%
2023/10/230.1172.5000.00172.000.13,9730.00%
2023/10/205173.0000.00174.0053,9540.13%
2023/10/170181.500.2182.75181.00-0.23,9640.00%
2023/10/133183.0000.00183.0034,0350.07%
2023/10/121183.5000.00183.5014,0630.02%
2023/10/110.8183.000.4184.00183.500.44,1170.01%
2023/10/060179.000.1178.50178.00-0.14,0690.00%
2023/10/051.1177.5500.00177.501.14,0990.03%
2023/10/040176.5000.00177.0004,1000.00%
2023/10/030180.0000.00179.0004,0700.00%
2023/09/260180.5000.00180.0004,1550.00%
2023/09/250182.5000.00181.5004,1430.00%
2023/09/222.1176.3100.00177.502.14,1530.05%
2023/09/210.3176.6700.00175.500.34,1560.01%
2023/09/200181.0000.00180.0004,1150.00%
2023/09/190.1183.5000.00184.000.14,1030.00%
2023/09/180.1183.0000.00183.000.14,0940.00%
2023/09/131176.5000.00177.0014,0810.02%
2023/09/120.3175.8600.00176.000.34,1020.01%
2023/09/1100.000.1176.00175.00-0.14,1170.00%
2023/09/081173.0000.00172.5014,1230.02%
2023/09/072.1174.881175.50174.501.14,1800.03%
2023/09/060179.2500.00179.5004,1570.00%
2023/09/050.1180.000.1180.50179.0004,1530.00%
2023/09/0100.001177.50178.50-14,173-0.02%
2023/08/311.1178.072178.50177.50-14,157-0.02%
2023/08/301.1177.004178.50177.00-34,138-0.07%
2023/08/280182.5000.00181.5004,1380.00%
2023/08/250.1178.5000.00178.000.14,5220.00%
2023/08/240.1177.5000.00177.000.14,5490.00%
2023/08/231173.0000.00174.0014,6180.02%
2023/08/210180.0000.00179.0004,7080.00%
2023/08/171.1182.024176.00181.50-34,682-0.06%
2023/08/162171.5000.00174.0024,6220.04%
2023/08/153.9169.203170.83170.000.94,5730.02%
2023/08/1417.7175.3200.00173.5017.74,4560.40%
2023/08/114187.252189.50186.0024,3510.05%
2023/08/100.1188.0000.00187.000.14,3970.00%
2023/08/072.2188.4200.00187.502.24,3890.05%
2023/08/042.1195.9800.00194.002.14,2900.05%
2023/08/022200.5000.00201.0024,1710.05%
2023/07/310.2208.251.2208.17208.00-14,081-0.02%
2023/07/282206.254204.75205.00-23,988-0.05%
2023/07/273205.1700.00204.5033,9410.08%
2023/07/200.2209.0000.00206.500.23,8110.01%
2023/07/1900.000.1213.50212.00-0.13,7560.00%
2023/07/180.5212.0000.00211.000.53,7320.01%
2023/07/1300.003203.50203.50-33,552-0.08%
2023/07/123202.331203.00202.5023,5350.06%
2023/07/072201.5000.00201.0023,5470.06%
2023/07/062207.0000.00204.0023,5210.06%
2023/07/050.3210.5000.00210.000.33,4700.01%
2023/06/271200.5000.00201.0013,5260.03%
2023/06/260200.0000.00202.0003,5240.00%
2023/06/210203.0000.00201.5003,5460.00%
2023/06/161207.0000.00205.0013,5050.03%
2023/06/150206.0000.00205.5003,4680.00%
2023/06/1400.001206.50208.50-13,455-0.03%
2023/06/131.1204.5500.00204.001.13,4490.03%
2023/06/0700.000.3212.50213.00-0.33,474-0.01%
2023/06/010.1206.0000.00204.500.13,5040.00%
2023/05/300.1207.5000.00207.000.13,1070.00%
2023/05/2900.000.1210.25210.50-0.13,1380.00%
2023/05/260.1206.0000.00206.000.13,2170.00%
2023/05/251.1203.6800.00206.001.13,2420.03%
2023/05/242.2209.6400.00210.002.23,1720.07%
2023/05/181216.0000.00218.0013,0940.03%
2023/05/160208.0000.00208.0003,0250.00%
2023/05/154.4210.5200.00209.004.42,9760.15%
2023/05/050.1220.0000.00220.500.12,9270.00%
2023/05/020.1225.0000.00225.000.13,2040.00%
2023/04/280223.500223.50223.0003,3530.00%
2023/04/270221.5000.00220.0003,3670.00%
2023/04/240224.5000.00226.0003,4800.00%
2023/04/200227.5000.00225.0003,5730.00%
2023/04/190.1228.0000.00229.000.13,6480.00%
2023/04/1800.000229.00230.0003,6800.00%
2023/04/170.1230.5000.00230.000.13,7280.00%
2023/04/070.1224.0000.00223.500.13,8150.00%
2023/04/060222.5000.00220.5003,8180.00%
2023/03/311222.0000.00223.5013,8120.03%
2023/03/300.1225.0000.00225.500.13,7790.00%
2023/03/290.1226.5000.00228.500.13,8200.00%
2023/03/2800.000.2233.00233.00-0.23,831-0.01%
2023/03/240.2231.5000.00232.000.23,9460.01%
2023/03/2300.001.1236.06237.00-1.14,007-0.03%
2023/03/210231.0000.00229.0004,0960.00%
2023/03/1500.000.2232.00229.50-0.24,2740.00%
2023/03/1300.001.2233.83234.50-1.24,432-0.03%
2023/03/0900.000.4234.75234.50-0.44,549-0.01%
2023/03/030.4226.6300.00226.000.44,6980.01%
2023/02/240.1222.8200.00225.500.14,6790.00%
2023/02/230227.5000.00225.0004,6010.00%
2023/02/210229.5000.00228.5004,6320.00%
2023/02/160.1232.0800.00231.500.15,1110.00%
2023/02/150.1234.0000.00234.500.15,1890.00%
2023/02/1300.000.1234.00232.00-0.15,2790.00%
2023/02/100.2233.500.1232.50233.000.15,3740.00%
2023/02/080.2230.0000.00230.500.25,5050.00%
2023/02/071230.0000.00227.5015,5460.02%
2023/02/060.2226.0000.00227.500.25,6240.00%
2023/02/021232.0000.00231.0015,8020.02%
2023/02/0100.000.1233.00234.50-0.15,8610.00%
2023/01/310.3229.8300.00225.000.35,8920.01%
2023/01/3000.001241.50240.00-15,957-0.02%
2023/01/0900.004228.50231.00-46,147-0.07%
2023/01/040.1221.0000.00223.000.16,1730.00%
2022/12/2100.002219.00219.50-26,135-0.03%
2022/12/2000.000213.50213.5006,0700.00%
2022/12/165214.006216.83214.50-16,013-0.02%
2022/12/1500.003219.50219.50-35,964-0.05%
2022/12/091211.0000.00212.5015,8120.02%
2022/12/082201.002208.47210.0005,7670.00%
2022/12/0700.001207.50208.00-15,742-0.02%
2022/12/0600.006215.83214.50-65,700-0.11%
2022/12/0500.000.1213.50212.00-0.15,6170.00%
2022/12/021209.008208.50211.50-75,573-0.13%
2022/11/2800.000.1191.68191.00-0.15,3350.00%
2022/11/241191.5011190.55191.50-105,406-0.18%
2022/11/2300.001187.50188.50-15,450-0.02%
2022/11/2200.000.1186.00184.50-0.15,5900.00%
2022/11/211181.501182.50186.0005,5720.00%
2022/11/1600.001187.50187.50-15,437-0.02%
2022/11/141180.504186.64190.00-35,173-0.06%
2022/11/1100.001173.50173.00-14,939-0.02%
2022/11/101167.5000.00168.5014,8440.02%
2022/11/091169.502.5169.60169.50-1.54,807-0.03%
2022/11/082166.756166.33166.00-44,751-0.08%
2022/11/0700.000160.50159.5004,6540.00%
2022/11/0300.008149.56154.00-84,559-0.18%
2022/11/021.2151.741151.50151.500.24,5420.00%
2022/11/011.1155.4100.00154.501.14,4720.02%
2022/10/312.2144.532145.50149.000.24,4080.00%
2022/10/282153.9600.00149.5024,3070.05%
2022/10/272145.004148.51150.00-24,273-0.05%
2022/10/261140.512142.25143.00-14,203-0.02%
2022/10/2513.4141.7711.1148.24141.502.34,0130.06%
2022/10/242162.4513157.00157.00-113,771-0.29%
2022/10/211.3165.611167.50164.500.33,6470.01%
2022/10/201167.041.1168.52168.5003,6220.00%
2022/10/190174.000.1174.50172.00-0.13,5870.00%
2022/10/1700.004170.63172.00-43,640-0.11%
2022/10/141.1172.861172.00170.500.13,6840.00%
2022/10/134.1172.9000.00165.504.13,7360.11%
2022/10/121.2175.922178.00178.00-0.83,744-0.02%
2022/10/113178.5200.00176.0033,7680.08%
2022/10/071.1188.3600.00186.501.13,7750.03%
2022/10/0500.001.1190.09190.00-1.13,825-0.03%
2022/10/0400.002184.50186.50-23,820-0.05%
2022/10/031179.5000.00179.0013,8250.03%
2022/09/291.1182.551184.50182.500.13,9130.00%
2022/09/283182.1700.00181.5033,9830.08%
2022/09/263186.0000.00185.5034,0590.07%
2022/09/231195.005196.00193.00-44,243-0.09%
2022/09/202197.0000.00197.5024,3000.05%
2022/09/1900.002199.50198.50-24,319-0.05%
2022/09/162197.5000.00197.0024,3480.05%
2022/09/1500.002199.50199.50-24,336-0.05%
2022/09/142197.0000.00196.5024,3700.05%
2022/09/1300.001.2203.00202.00-1.24,356-0.03%
2022/09/1200.006199.92200.00-64,365-0.14%
2022/09/0800.001.2191.33193.50-1.24,377-0.03%
2022/09/071.2188.5400.00187.501.24,4260.03%
2022/09/0600.000.1195.00192.50-0.14,4330.00%
2022/09/050.1191.5000.00190.000.14,4470.00%
2022/09/025190.0000.00188.5054,4270.11%
2022/09/012.1193.0000.00193.002.14,3650.05%
2022/08/317.1197.870.9198.50197.006.14,3170.14%
2022/08/302.1198.628200.38200.50-5.94,272-0.14%
2022/08/295.2200.3800.00199.005.24,2110.12%
2022/08/2600.001220.50220.00-14,053-0.02%
2022/08/2500.001215.00215.50-14,054-0.02%
2022/08/241213.5000.00212.0014,0850.02%
2022/08/191218.5100.00219.0014,2860.02%
2022/08/181220.5000.00222.0014,3440.02%
2022/08/1200.002220.50223.50-24,390-0.05%
2022/08/112218.0000.00218.5024,4340.05%
2022/08/1000.001221.50221.00-14,526-0.02%
2022/08/080218.0000.00219.0004,6310.00%
2022/08/041203.503205.33204.50-24,812-0.04%
2022/08/032204.5000.00203.5024,8600.04%
2022/07/262202.502.3203.57202.50-0.34,841-0.01%
2022/07/250198.9500.00199.0004,7890.00%
2022/07/2200.003199.17201.00-34,782-0.06%
2022/07/211197.0010.1193.53197.00-9.14,763-0.19%
2022/07/203189.501190.50191.0024,7510.04%
2022/07/192186.751192.00187.5014,7050.02%
2022/07/1800.003187.00186.50-34,586-0.07%
2022/07/158.1184.6900.00185.508.14,5560.18%
2022/07/143192.501192.50192.5024,5010.04%
2022/07/132191.0000.00190.0024,4790.04%
2022/07/122187.251188.00188.0014,4330.02%
2022/07/081192.5000.00192.5014,3870.02%
2022/07/072189.754192.63192.00-24,320-0.05%
2022/07/062.1191.023191.67190.50-0.94,299-0.02%
2022/07/0500.000.2191.58191.00-0.24,2570.00%
2022/07/041185.642188.25188.00-14,221-0.02%
2022/07/016.2194.5900.00189.006.24,1710.15%
2022/06/301.1209.5200.00208.501.13,9820.03%
2022/06/2900.000.2215.50217.00-0.23,968-0.01%
2022/06/2700.000.1212.50212.50-0.13,9310.00%
2022/06/240.1205.5000.00205.000.13,8930.00%
2022/06/231200.001201.50203.0003,8810.00%
2022/06/2100.003218.50224.50-33,795-0.08%
2022/06/2000.003.2222.47216.00-3.23,762-0.09%
2022/06/174.2219.8600.00218.504.23,7210.11%
2022/06/165231.304233.50227.0013,6820.03%
2022/06/1500.006224.50226.50-63,657-0.16%
2022/06/143217.3300.00217.5033,6670.08%
2022/06/103224.5000.00223.5033,6950.08%
2022/06/093228.501232.00228.5023,6780.05%
2022/05/311222.501.5222.00225.00-0.53,766-0.01%
2022/05/300.1216.0000.00215.500.13,6140.00%
2022/05/2700.008205.50210.00-83,562-0.22%
2022/05/269.2202.071.1205.74199.0083,5440.23%
2022/05/2500.001205.00204.50-13,542-0.03%
2022/05/241203.5000.00202.5013,5330.03%
2022/05/2300.001205.50205.50-13,531-0.03%
2022/05/203205.0000.00205.0033,5210.09%
2022/05/192202.751204.50204.5013,4760.03%
2022/05/1800.002.2201.11207.00-2.23,413-0.06%
2022/05/172.1194.6100.00194.502.13,2930.06%
2022/05/162.2194.5000.00193.002.23,2300.07%
2022/05/131.1195.1000.00192.501.13,1760.03%
2022/05/124201.011200.00199.5033,0640.10%
2022/05/111.1211.0800.00212.501.12,9920.04%
2022/05/103.2214.330.3217.50215.502.92,9410.10%
2022/05/090.1232.7300.00225.000.12,8340.00%
2022/05/060.2236.5000.00236.500.22,8660.01%
2022/04/270237.5000.00234.5002,9060.00%
2022/04/264236.0000.00245.0042,8830.14%
2022/04/2100.001249.00246.50-12,945-0.03%
2022/04/201245.0000.00243.5012,9510.03%
2022/04/191245.502247.25247.50-12,947-0.03%
2022/04/111242.0100.00242.0012,9360.03%
2022/04/070.3257.5000.00256.000.32,8950.01%
2022/03/1700.001241.00241.00-12,705-0.04%
2022/03/160227.0000.00230.0002,6390.00%
2022/03/151235.0000.00233.0012,5900.04%
2022/03/110240.0000.00238.5002,5910.00%
2022/03/080.2235.5000.00232.500.22,5470.01%
2022/03/070.2244.0000.00240.500.22,5070.01%
2022/02/250255.5700.00251.0002,5180.00%
2022/02/220259.9200.00259.0002,4440.00%
2022/02/182264.7500.00263.0022,4630.08%
2022/02/1700.001.2266.91267.50-1.22,471-0.05%
2022/02/1600.000.1270.00269.00-0.12,4790.00%
2022/02/141263.9900.00266.5012,4590.04%
2022/02/111.1264.641271.50272.500.12,5220.00%
2022/02/1000.001267.50269.00-12,503-0.04%
2022/02/090.1260.5000.00263.500.12,4900.00%
2022/02/0800.001263.00260.50-12,468-0.04%
2022/02/0700.000252.00252.0002,4370.00%
2022/01/250244.0000.00244.0002,4300.00%
2022/01/210252.001253.50252.50-12,455-0.04%
2022/01/2000.000.1258.00257.50-0.12,4970.00%
2022/01/170252.5000.00252.0002,6110.00%
2022/01/143.1258.2400.00253.003.12,6130.12%
2022/01/0300.001.3267.31268.00-1.32,713-0.05%
2021/12/2900.000.1263.50266.00-0.12,8240.00%
2021/12/241.2253.6800.00255.001.22,9790.04%
2021/12/1000.000258.50256.5003,6660.00%
2021/12/0800.000261.17263.5003,7280.00%
2021/12/060.1256.0000.00256.500.13,7340.00%
2021/12/020252.0000.00253.5003,7500.00%
2021/12/010246.5000.00251.0003,7730.00%
2021/11/300246.5000.00247.0003,7760.00%
2021/11/250248.2500.00247.0003,7550.00%
2021/11/231246.0000.00246.0013,8240.03%
2021/11/220.2245.5000.00246.000.23,8560.01%
2021/11/190.1252.5000.00251.000.13,8450.00%
2021/11/180256.0000.00253.5003,8650.00%
2021/11/170250.500.1251.50251.0003,8900.00%
2021/11/160252.5000.00252.0003,9460.00%
2021/11/150251.0000.00248.5003,9730.00%
2021/11/120255.0000.00252.0003,9800.00%
2021/11/110258.0000.00257.5003,9770.00%
2021/11/100.1253.3100.00251.000.13,9940.00%
2021/11/080262.0000.00261.5003,9160.00%
2021/11/042262.492260.00260.5003,9760.00%
2021/11/030264.000263.50263.0003,9700.00%
2021/10/2900.000261.50266.0003,9330.00%
2021/10/281272.891268.50268.5003,9070.00%
2021/10/271264.500.1262.00270.500.93,8860.02%
2021/10/220243.0000.00242.0003,8110.00%
2021/10/210.1242.5000.00244.000.13,8200.00%
2021/10/1500.002.1235.00233.50-2.13,749-0.06%
2021/10/131232.5000.00231.5013,7510.03%
2021/10/124229.133231.33234.0013,7410.03%
2021/10/0800.001237.50236.00-13,674-0.03%
2021/10/0700.001237.00234.00-13,663-0.03%
2021/10/062231.7300.00226.5023,6290.06%
2021/10/040235.0000.00235.0003,4780.00%
2021/10/010238.5000.00237.0003,4670.00%
2021/09/3000.000.1244.50246.00-0.13,4630.00%
2021/09/291240.021.2237.91240.00-0.13,4200.00%
2021/09/280244.7500.00246.0003,3500.00%
2021/09/242.2253.181252.00252.001.23,2250.04%
2021/09/223.1243.933246.50249.000.13,1870.00%
2021/09/171.1259.0400.00255.501.13,0370.04%
2021/09/151.1273.951274.00277.000.12,9050.00%
2021/09/141281.001282.00281.0002,9190.00%
2021/09/071258.0000.00258.0012,9790.03%
2021/09/060251.501249.00253.50-12,971-0.03%
2021/09/031257.501255.00256.5002,9320.00%
2021/09/012260.7500.00260.5022,8590.07%
2021/08/312263.262264.00266.5002,8300.00%
2021/08/270258.0000.00263.0002,7520.00%
2021/08/262240.252247.00254.0002,6990.00%
2021/08/240242.0000.00247.0002,6680.00%
2021/08/202233.502233.00233.0002,6420.00%
2021/08/160228.0000.00227.0002,6750.00%
2021/08/050221.0000.00218.5002,8430.00%
2021/07/270221.5000.00220.0002,8410.00%
2021/07/2200.001218.00219.00-12,813-0.04%
2021/07/203212.6900.00214.0032,8060.11%
2021/07/140217.0000.00216.0002,8390.00%
2021/07/1300.004214.88216.00-42,841-0.14%
2021/07/090209.0000.00208.5002,8650.00%
2021/07/0800.000.1212.00212.50-0.12,8780.00%
2021/07/0700.001210.00210.00-12,862-0.03%
2021/07/060206.5000.00208.5002,8450.00%
2021/07/050.1204.0000.00207.000.12,8470.00%
2021/06/3000.000.1204.50202.50-0.12,8360.00%
2021/06/2800.000206.00204.0002,8180.00%
2021/06/251207.5000.00207.0012,8540.04%
2021/06/2300.001207.00205.50-12,868-0.03%
2021/06/170.1199.5000.00200.500.12,7330.00%
2021/06/161203.5000.00200.0012,7650.04%
2021/06/080.1204.0000.00204.000.12,9300.00%
2021/06/070.1204.0000.00204.500.13,0540.00%
2021/06/0400.001206.00207.00-13,072-0.03%
2021/05/310.1209.5000.00208.500.13,1770.00%
2021/05/271.3203.621205.50212.500.33,2000.01%
2021/05/2600.001205.50205.50-13,171-0.03%
2021/05/251.6204.6600.00204.001.63,2100.05%
2021/05/1400.000.1194.00195.50-0.13,2900.00%
2021/05/130186.5000.00186.0003,2550.00%
2021/05/120.1186.0000.00188.000.13,2110.00%
2021/05/030199.501199.00197.50-13,288-0.03%
2021/04/290200.5000.00202.0003,2960.00%
2021/04/270202.5000.00202.0003,3400.00%
2021/04/2300.002203.00204.00-23,348-0.06%
2021/04/2000.001204.50204.00-13,345-0.03%
2021/04/191207.5000.00205.5013,3490.03%
2021/04/1600.001209.00210.00-13,339-0.03%
2021/04/152206.0000.00209.5023,3120.06%
2021/04/013196.0000.00197.0033,3240.09%
2021/03/301196.003199.00199.50-23,300-0.06%
2021/03/2900.001193.00194.00-13,262-0.03%
2021/03/223184.5000.00183.0033,4070.09%
2021/03/191186.0000.00187.0013,4500.03%
2021/03/181.1191.0000.00190.501.13,3970.03%
2021/03/173191.0000.00191.0033,3750.09%
2021/03/1600.000193.00191.5003,3580.00%
2021/03/126184.6700.00182.5063,2740.18%
2021/03/1100.009186.00190.00-93,243-0.28%
2021/02/267174.7900.00172.0073,2890.21%
2021/02/2500.007179.29180.50-73,211-0.22%
2021/02/1700.001170.00172.50-13,111-0.03%
2021/02/050162.5000.00164.0003,0690.00%
2021/02/0400.000.1163.00164.00-0.13,0840.00%
2021/02/021163.0000.00163.0013,2120.03%
2021/01/290.1156.2500.00155.000.13,2250.00%
2021/01/280.1159.0000.00159.500.13,1810.00%
2021/01/261166.430.1163.50162.5013,1660.03%
2021/01/250.1167.5000.00169.000.13,1460.00%
2021/01/181169.0000.00168.5013,1390.03%
2021/01/146171.004175.00172.5023,2530.06%
2021/01/1300.003171.50172.00-33,264-0.09%
2021/01/0800.000169.00170.0003,2910.00%
2021/01/0500.000.1168.50166.00-0.13,2830.00%
2021/01/0400.000168.50167.5003,3280.00%
2020/12/2900.002165.00165.50-23,378-0.06%
2020/12/2400.000.2162.00160.50-0.23,406-0.01%
2020/12/231.1160.0000.00159.501.13,4060.03%
2020/12/2200.000.5164.50162.50-0.53,417-0.01%
2020/12/2100.001165.00166.00-13,468-0.03%
2020/12/184.1162.121164.00164.003.13,4520.09%
2020/12/171164.006165.17165.00-53,448-0.14%
2020/12/1600.001159.50163.00-13,394-0.03%
2020/12/140.1153.0000.00152.000.13,3080.00%
2020/12/110.2156.0000.00155.000.23,3310.01%
2020/12/102155.5000.00155.0023,3250.06%
2020/12/090.2156.5000.00156.500.23,3280.01%
2020/12/081155.0000.00156.5013,3340.03%
2020/12/071.1157.6400.00158.501.13,3190.03%
2020/12/0400.001159.00159.00-13,319-0.03%
2020/12/031.1157.5500.00158.001.13,3120.03%
2020/12/0200.000.1160.50161.50-0.13,2720.00%
2020/11/302.1157.7900.00156.002.13,3070.06%
2020/11/272160.7500.00160.5023,2180.06%
2020/11/161162.5000.00163.0013,2640.03%
2020/11/0400.004146.00147.00-43,437-0.12%
2020/11/0300.003.4144.21144.00-3.43,413-0.10%
2020/10/301139.0000.00138.5013,4180.03%
2020/10/282.4140.9600.00140.002.43,4510.07%
2020/10/271143.0000.00143.5013,4320.03%
2020/10/2600.001144.50145.00-13,428-0.03%
2020/10/2300.001142.00144.00-13,429-0.03%
2020/10/211138.5000.00139.0013,3570.03%
2020/10/2000.001137.50139.00-13,351-0.03%
2020/10/151135.5000.00135.0013,2900.03%
2020/10/1200.003137.00137.00-33,296-0.09%
2020/09/2900.001129.50129.50-13,270-0.03%
2020/09/241125.003.2126.03126.00-2.23,338-0.07%
2020/09/231130.5000.00130.5013,3280.03%
2020/09/222131.2500.00130.5023,3710.06%
2020/09/1600.004133.25134.00-43,542-0.11%
2020/09/1500.001130.50130.00-13,574-0.03%
2020/09/141129.0000.00130.0013,6180.03%
2020/09/1100.001130.00130.00-13,641-0.03%
2020/09/101129.001130.50129.0003,6600.00%
2020/09/091129.5000.00130.5013,6920.03%
2020/09/0800.002131.50132.00-23,712-0.05%
2020/09/041129.5000.00129.0013,8610.03%
2020/09/011127.5000.00127.5013,8960.03%
2020/08/281132.5000.00132.5013,9100.03%
2020/08/271133.000134.00134.0013,9470.02%
2020/08/2500.001134.50135.50-13,992-0.03%
2020/08/2400.001133.00132.50-14,025-0.02%
2020/08/202131.2500.00132.5024,0570.05%
2020/08/1900.002135.50138.00-24,010-0.05%
2020/08/170135.002135.25136.00-23,968-0.05%
2020/08/143132.6700.00132.0033,9410.08%
2020/08/133132.009133.21132.50-63,878-0.16%
2020/08/1200.001124.00124.00-13,659-0.03%
2020/08/052124.5000.00125.5023,8070.05%
2020/08/031121.0000.00121.0013,8500.03%
2020/07/3100.000.8123.50122.50-0.83,856-0.02%
2020/07/281120.5000.00121.5014,0970.02%
2020/07/171123.0000.00123.0014,4870.02%
2020/07/0900.004128.00127.50-44,786-0.08%
2020/07/081128.5000.00128.0014,8010.02%
2020/07/074128.633127.50128.5014,8330.02%
2020/07/0300.001126.50127.00-14,884-0.02%
2020/07/0200.001128.00126.50-15,019-0.02%
2020/06/2300.0020120.00118.50-205,380-0.37%
2020/06/225126.9010127.70128.00-55,436-0.09%
2020/06/191127.5000.00127.0015,5120.02%
2020/06/1800.002128.50128.00-25,555-0.04%
2020/06/172127.002128.50127.0005,6330.00%
2020/06/1600.002126.50127.50-25,825-0.03%
2020/06/1500.004124.00123.00-45,958-0.07%
2020/06/125122.808123.13124.00-36,072-0.05%
2020/06/119128.7200.00125.0096,2270.14%
2020/06/1000.005128.90129.50-56,254-0.08%
2020/06/0900.005125.50126.00-56,416-0.08%
2020/06/0800.005124.00124.50-56,524-0.08%
2020/06/044122.256123.50124.00-26,728-0.03%
2020/06/0311121.869121.56122.5026,8360.03%
2020/06/022119.002120.00119.0006,8320.00%
2020/06/012118.504119.00119.00-26,875-0.03%
2020/05/2900.001117.50116.50-16,893-0.01%
2020/05/282116.251118.00116.5016,8960.01%
2020/05/274116.3800.00116.0046,9590.06%
2020/05/262118.004117.50117.50-27,010-0.03%
2020/05/251115.5010114.00115.50-97,026-0.13%
2020/05/225112.4000.00111.5057,0680.07%
2020/05/211114.005114.30114.00-47,179-0.06%
2020/05/201113.0000.00113.0017,1710.01%
2020/05/191112.002113.50113.00-17,255-0.01%
2020/05/154111.501112.50112.5037,2350.04%
2020/05/141114.001113.00113.0007,2320.00%
2020/05/1300.001116.50116.50-17,177-0.01%
2020/05/124115.5000.00116.0047,1700.06%
2020/05/111116.506116.25116.50-57,181-0.07%
2020/05/0710112.5000.00113.00107,1660.14%
2020/05/0600.0019112.95113.00-197,168-0.27%
2020/05/051110.006110.42110.50-57,117-0.07%
2020/05/047108.933109.33108.5047,1140.06%
2020/04/3000.0015113.90114.50-157,042-0.21%
2020/04/2925109.2016109.22111.0097,0070.13%
2020/04/285101.506102.83103.00-16,941-0.01%
2020/04/27399.904100.88101.00-17,087-0.01%
2020/04/2400.00199.1098.70-17,050-0.01%
2020/04/23398.17198.2097.9027,0290.03%
2020/04/22496.08196.3097.0037,0140.04%
2020/04/21998.90198.6096.5086,9990.11%
2020/04/202100.2500.00101.0026,9690.03%
2020/04/17299.802101.7599.5007,0040.00%
2020/04/16599.5400.0099.6056,9490.07%
2020/04/157101.4300.00102.0076,8730.10%
2020/04/13696.8300.0096.4066,8000.09%
2020/04/10295.90496.9098.20-26,811-0.03%
2020/04/09296.0500.0096.3026,7770.03%
2020/04/0800.00695.0896.10-66,736-0.09%
2020/04/07195.50694.6794.50-56,668-0.07%
2020/04/06290.9000.0091.1026,5210.03%
2020/04/01591.08592.5892.3006,3250.00%
2020/03/31392.1000.0091.5036,2510.05%
2020/03/30193.1000.0093.7016,0770.02%
2020/03/27398.2300.0096.7035,9880.05%
2020/03/263992.073692.4996.5035,8630.05%
2020/03/2500.00191.5091.00-15,743-0.02%
2020/03/24187.102487.5987.10-235,610-0.41%
2020/03/23279.9500.0080.1025,5440.04%
2020/03/20279.9517.884.2185.40-15.85,502-0.29%
2020/03/192277.72379.4077.70195,3380.36%
2020/03/18587.500.586.5086.304.55,2310.09%
2020/03/17288.5500.0087.3025,1350.04%
2020/03/16394.57294.9594.0014,9630.02%
2020/03/13192.10197.4097.4004,8870.00%
2020/03/128101.5600.00101.5084,6850.17%
2020/03/1100.001110.00106.00-14,593-0.02%
2020/03/104104.132105.25106.0024,5000.04%
2020/03/095109.303107.00107.0024,4020.05%
2020/03/062115.5000.00114.5024,2450.05%
2020/03/051117.005117.40118.00-44,171-0.10%
2020/03/043114.5000.00114.5034,1210.07%
2020/03/033116.671116.50116.0024,0670.05%
2020/03/021113.5000.00114.0014,0230.02%
2020/02/271116.5000.00115.0013,9950.03%
2020/02/263117.1700.00117.0033,9290.08%
2020/02/251117.501118.50118.0003,8570.00%
2020/02/246120.5800.00120.0063,7640.16%
2020/02/201125.0000.00124.5013,6300.03%
2020/02/182128.5000.00128.0023,5290.06%
2020/02/171128.5000.00128.5013,5080.03%
2020/02/1300.001126.50126.00-13,482-0.03%
2020/02/1200.004125.00126.00-43,498-0.11%
2020/02/111125.0000.00126.0013,4890.03%
2020/02/103123.0033121.94126.00-303,469-0.86%
2020/02/071129.0000.00126.5013,4080.03%
2020/02/0600.002131.50132.00-23,358-0.06%
2020/02/055128.202129.50129.5033,3410.09%
2020/02/041125.505128.00128.00-43,281-0.12%
2020/02/031120.0000.00122.5013,2360.03%
2020/01/314128.5000.00127.0043,1330.13%
2020/01/306129.081130.00128.5053,0610.16%
2020/01/151142.501142.50142.5002,9570.00%
2020/01/1400.001142.00142.50-13,019-0.03%
2020/01/0900.0010137.00137.00-102,923-0.34%
2020/01/0700.001138.50138.50-12,943-0.03%
2020/01/0600.005135.00135.00-52,924-0.17%
2020/01/021137.0000.00137.5012,9100.03%
2019/12/2500.0010138.00138.50-102,919-0.34%
2019/12/1900.0010138.00138.50-102,942-0.34%
2019/12/181138.0000.00137.5012,9270.03%
2019/12/1700.001139.50140.00-12,923-0.03%
2019/12/1600.002138.00138.00-22,874-0.07%
2019/12/123135.6700.00135.0032,8080.11%
2019/12/1000.003132.50134.00-32,763-0.11%
2019/12/091134.5000.00134.5012,7200.04%
2019/12/061133.0000.00134.0012,7370.04%
2019/12/052135.0000.00135.5022,6880.07%
2019/12/042134.7500.00135.0022,7080.07%
2019/11/291137.5000.00136.5012,6670.04%
2019/11/191143.501144.50144.0002,6780.00%
2019/11/131138.5000.00138.5012,6620.04%
2019/11/0800.001140.00140.50-12,742-0.04%
2019/11/0600.001137.50139.00-12,741-0.04%
2019/10/3100.001137.50137.50-12,961-0.03%
2019/10/302136.0000.00136.0022,9890.07%
2019/10/253134.671136.50134.5023,0730.07%
2019/10/2300.001138.00137.50-13,039-0.03%
2019/10/2200.005135.20136.50-53,010-0.17%
2019/10/1800.001131.50132.00-12,962-0.03%
2019/10/1600.008129.44131.00-82,935-0.27%
2019/10/1400.002127.00128.00-22,887-0.07%
2019/10/092123.7500.00123.0022,8570.07%
2019/10/042126.5000.00126.5022,8430.07%
2019/10/0100.001127.00128.50-12,891-0.03%
2019/09/271125.0000.00125.0012,8700.03%
2019/09/2600.001126.50126.00-12,886-0.03%
2019/09/251125.5000.00125.0012,8890.03%
2019/09/231127.5000.00128.0012,8780.03%
2019/09/191128.5000.00128.5012,9050.03%
2019/09/181128.5000.00129.5012,8990.03%
2019/09/171128.0000.00128.0012,8940.03%
2019/09/0300.001126.00126.00-13,030-0.03%
2019/09/021127.502126.25127.00-13,043-0.03%
2019/08/3000.002124.00124.50-22,998-0.07%
2019/08/273121.5000.00121.0033,0100.10%
2019/08/262121.5000.00122.0023,0180.07%
2019/08/201125.000.2126.00125.000.83,0810.02%
2019/08/1500.000125.00124.0003,1020.00%
2019/08/1400.001125.00123.50-13,102-0.03%
2019/08/131121.5000.00121.0013,0160.03%
2019/08/081.2124.571124.00124.000.23,0270.00%
2019/08/024126.1300.00125.5043,1850.13%
2019/07/313131.6700.00131.5033,0460.10%
2019/07/2900.002142.00141.00-22,970-0.07%
2019/07/2600.002140.25140.50-22,940-0.07%
2019/07/2500.001139.50139.00-12,918-0.03%
2019/07/240.1136.0000.00136.000.12,9020.00%
2019/07/231136.0000.00136.0012,8790.03%
2019/07/222139.251140.50139.5012,8570.03%
2019/07/1900.001140.00139.00-12,854-0.04%
2019/07/1800.001139.00138.00-12,868-0.03%
2019/07/1000.001135.50136.50-12,832-0.04%
2019/07/091134.0000.00135.0012,8420.04%
2019/07/0800.001135.00134.00-12,855-0.04%
2019/07/053134.504135.38135.50-12,858-0.03%
2019/07/011130.5000.00131.0012,9150.03%
2019/06/248128.8800.00130.0082,9340.27%
2019/06/2100.001131.00128.50-12,945-0.03%
2019/06/1700.002124.75125.00-22,908-0.07%
2019/06/131122.5000.00121.0012,9440.03%
2019/06/111122.501125.00125.0002,8720.00%
2019/06/1000.003119.17120.00-32,776-0.11%
2019/05/3000.002117.00116.50-22,757-0.07%
2019/05/291114.0000.00114.5012,7570.04%
2019/05/2810115.4000.00114.00102,7770.36%
2019/05/2400.001116.00115.50-12,784-0.04%
2019/05/234113.1300.00114.5042,7700.14%
2019/05/211116.501116.50118.0002,7920.00%
2019/05/162117.2500.00116.0022,8580.07%
2019/05/151118.0000.00119.0012,8470.04%
2019/05/141118.0000.00117.5012,8390.04%
2019/05/104124.6300.00123.0042,7440.15%
2019/05/091129.5000.00129.5012,6460.04%
2019/05/0800.001130.00133.00-12,623-0.04%
2019/05/031132.0000.00133.0012,6500.04%
2019/04/301128.5000.00131.5012,7200.04%
2019/04/2900.000132.00132.0002,7220.00%
2019/04/241128.5000.00130.0012,7590.04%
2019/04/181132.0000.00130.5012,8790.03%
2019/04/1500.001136.50134.00-13,009-0.03%
2019/04/0300.001128.50129.00-12,991-0.03%
2019/04/011126.0000.00125.5012,9390.03%
2019/03/2900.001124.50126.00-12,884-0.03%
2019/03/2611123.9100.00123.50112,8680.38%
2019/03/2200.000.2122.50123.00-0.22,854-0.01%
2019/03/190.2118.0000.00118.000.22,7960.01%
2019/03/1800.001120.50120.50-12,805-0.04%
2019/03/0500.001119.50120.00-12,902-0.03%
2019/03/041119.000120.00120.5012,9310.03%
2019/02/2700.002120.00121.00-22,913-0.07%
2019/02/141113.0000.00113.5012,8290.04%
2019/01/2200.0010110.50111.00-103,273-0.31%
2019/01/1700.001109.00109.00-13,405-0.03%
2019/01/1000.001106.00106.50-13,713-0.03%
2019/01/091105.001102.50105.0003,6890.00%
2019/01/0800.001100.50100.50-13,649-0.03%
2019/01/0700.00198.7099.70-13,676-0.03%
2019/01/03197.8000.0097.0013,8510.03%
2019/01/0200.001098.1098.10-103,912-0.26%
2018/12/2800.00196.7096.90-13,893-0.03%
2018/12/2700.00196.6096.90-13,910-0.03%
2018/12/2600.00195.4095.00-13,916-0.03%
2018/12/25194.3000.0094.5013,9580.03%
2018/12/22196.1000.0095.8013,9820.03%
2018/12/21196.5000.0096.5014,0530.02%
2018/12/13496.90497.3597.1004,3020.00%
2018/12/0700.00196.2097.30-14,337-0.02%
2018/12/06195.3000.0095.3014,3540.02%
2018/12/04198.5000.0098.5014,3740.02%
2018/12/0300.00298.80100.50-24,377-0.05%
2018/11/3000.00195.8096.10-14,312-0.02%
2018/11/29195.20196.2095.2004,2860.00%
2018/11/2800.00194.4095.00-14,257-0.02%
2018/11/2700.00293.3093.50-24,258-0.05%
2018/11/26192.1000.0092.2014,2550.02%
2018/11/23192.5000.0092.0014,2550.02%
2018/11/22193.6000.0093.1014,2630.02%
2018/11/2100.00194.5094.50-14,289-0.02%
2018/11/20193.9000.0093.5014,2800.02%
2018/11/16194.10194.0093.9004,3100.00%
2018/11/15194.6000.0094.5014,3190.02%
2018/11/1400.001196.3096.70-114,332-0.25%
2018/11/1200.00193.2094.90-14,321-0.02%
2018/11/09291.30192.6092.1014,3690.02%
2018/11/0700.00292.3093.40-24,341-0.05%
2018/11/05290.20191.5091.5014,3250.02%
2018/11/0100.00390.0091.00-34,351-0.07%
2018/10/31188.10189.1088.2004,2850.00%
2018/10/3000.00187.5088.00-14,211-0.02%
2018/10/2900.00286.2586.40-24,199-0.05%
2018/10/26984.221885.0185.00-94,179-0.22%
2018/10/252082.052083.0783.7004,1020.00%
2018/10/242483.132383.8784.3014,1110.02%
2018/10/232586.81286.0085.30234,0860.56%
2018/10/22489.03489.8090.3003,9660.00%
2018/10/19190.2000.0090.8013,9310.03%
2018/10/18193.1000.0092.4013,8730.03%
2018/10/17592.50193.1092.9043,8600.10%
2018/10/1600.00191.4091.50-13,853-0.03%
2018/10/15490.95191.4091.4033,8410.08%
2018/10/12490.536.292.3493.00-2.23,801-0.06%
2018/10/111492.218594.0492.00-713,735-1.90%
2018/10/09299.8000.0099.9023,5780.06%
2018/09/261109.0000.00109.5013,6240.03%
2018/09/2000.001108.50108.50-13,667-0.03%
2018/09/191105.502106.50105.50-13,704-0.03%
2018/09/182105.002104.25105.0003,6890.00%
2018/09/171103.0021103.02104.00-203,739-0.53%
2018/09/145102.508102.88103.50-33,776-0.08%
2018/09/1300.0010100.50101.00-103,769-0.27%
2018/09/11199.9000.0099.9013,8790.03%
2018/09/052103.5000.00103.5024,0340.05%
2018/09/041103.501104.50104.5004,0520.00%
2018/08/3100.001103.50104.50-14,115-0.02%
2018/08/286103.7500.00104.5064,1370.15%
2018/08/2700.002103.50104.00-24,143-0.05%
2018/08/242101.507102.43102.50-54,104-0.12%
2018/08/231101.502101.50102.00-14,248-0.02%
2018/08/221100.0000.00100.5014,2920.02%
2018/08/21100100.36499.85100.50964,2772.24%
2018/08/20198.0000.0098.5014,2320.02%
2018/08/17199.1000.0099.1014,2120.02%
2018/08/16399.109898.2298.20-954,225-2.25%
2018/08/1000.002102.75102.50-24,139-0.05%
2018/08/091101.504102.38101.50-34,161-0.07%
2018/08/0800.00199.5098.80-14,028-0.02%
2018/08/07298.8000.0098.7024,0760.05%
2018/08/02199.4000.0099.6014,3560.02%
2018/07/31699.772100.50100.0044,4020.09%
2018/07/3000.002106.25107.00-24,370-0.05%
2018/07/271103.5000.00104.5014,3110.02%
2018/07/2600.002105.00105.00-24,358-0.05%
2018/07/2500.001103.00104.00-14,364-0.02%
2018/07/2400.002102.00102.50-24,517-0.04%
2018/07/1200.00199.4099.10-14,599-0.02%
2018/07/11197.3000.0098.1014,6290.02%
2018/07/1000.00199.6099.90-14,657-0.02%
2018/07/0900.00297.0597.60-24,622-0.04%
2018/07/0600.006095.1094.80-604,639-1.29%
2018/07/052395.672395.5295.1004,6490.00%
2018/07/0400.00196.9096.20-14,673-0.02%
2018/07/031295.411195.4695.2014,7410.02%
2018/07/02298.0500.0097.2024,6810.04%
2018/06/28199.2000.0099.0014,5550.02%
2018/06/271101.001101.50101.0004,4870.00%
2018/06/263101.3300.00101.0034,5110.07%
2018/06/253102.8300.00103.0034,4260.07%
2018/06/2100.002105.00104.50-24,423-0.05%
2018/06/202102.500.8103.00103.001.24,4660.03%
2018/06/191104.501105.50104.5004,5470.00%
2018/06/1500.001108.50107.50-14,449-0.02%
2018/06/141106.5000.00106.5014,4500.02%
2018/06/0100.001109.00109.00-15,261-0.02%
2018/05/1500.001110.50110.00-15,563-0.02%
2018/05/1000.001109.00109.00-15,573-0.02%
2018/05/0900.0010109.00109.50-105,454-0.18%
2018/05/0200.001108.50108.50-15,746-0.02%
2018/04/271107.0000.00107.0015,7210.02%
2018/04/253103.503104.50104.5005,7250.00%
2018/04/242105.756105.92104.50-45,775-0.07%
2018/04/2000.003105.00104.50-35,765-0.05%
2018/04/174101.6310103.00102.00-65,895-0.10%
2018/04/121106.0011106.45106.50-105,931-0.17%
2018/04/1100.002105.50105.00-26,077-0.03%
2018/04/1000.002102.00103.50-26,154-0.03%
2018/04/09199.10199.9099.9006,1110.00%
2018/04/033100.3300.00100.5036,0630.05%
2018/03/3000.001102.00103.00-16,106-0.02%
2018/03/291100.5000.00100.0016,0890.02%
2018/03/278104.0000.00103.0086,0280.13%
2018/03/2600.001103.50103.00-16,047-0.02%
2018/03/231100.0041100.04101.50-406,040-0.66%
2018/03/221104.0000.00103.0016,0330.02%
2018/03/2010104.5000.00105.00105,8820.17%
2018/02/2600.00597.9097.20-55,167-0.10%
2018/02/23197.0000.0096.8015,1830.02%
2018/02/09290.5000.0090.1025,2910.04%
2018/02/05193.701093.4093.70-95,390-0.17%
2018/02/02196.6000.0096.2015,7050.02%
2018/01/30198.0000.0097.8016,4530.02%
2018/01/2500.002.599.60100.50-2.56,334-0.04%
2018/01/221094.7000.0095.10106,1730.16%
2018/01/18196.500.396.5096.800.76,4040.01%
2018/01/1700.00596.1096.70-56,617-0.08%
2018/01/11294.80294.8195.5006,8520.00%
2018/01/0900.00294.1094.20-26,922-0.03%
2018/01/08294.20293.8093.5007,0850.00%
2018/01/051292.481192.4193.6017,3060.01%
2018/01/0400.00190.2090.00-17,162-0.01%
2018/01/0200.00287.8087.60-27,187-0.03%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章