加入官方line@ 加入FB粉絲團
  • 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
    155.5
  • 漲跌
    ▲2.0
  • 漲幅
    +1.30%
  • 成交量
    4,092張
  • 產業
    上市 其他類股

  • 1162人加入追蹤

    立即追蹤

  • 本地時間:13:30

     
中租-KY (5871)籌碼相關－群益金鼎-敦南 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

群益金鼎-敦南 券商分點個股進出

群益金鼎-敦南 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
2024/06/0500.002156.00155.50-27,409-0.03%
2024/06/043.4154.0700.00153.503.47,4300.05%
2024/06/0300.002155.50156.00-27,425-0.03%
2024/05/311.1152.140.6153.50152.000.57,3780.01%
2024/05/3020.2153.516153.50153.0014.26,9340.20%
2024/05/292155.0000.00155.0026,9060.03%
2024/05/280.5155.8522155.45155.00-21.56,879-0.31%
2024/05/241150.760150.50150.500.96,7620.01%
2024/05/236.1151.014150.50150.502.16,7270.03%
2024/05/221154.511154.03154.5006,5880.00%
2024/05/211155.504.6155.50155.00-3.66,500-0.06%
2024/05/200.2156.834156.38156.00-3.96,477-0.06%
2024/05/173.1153.002152.50152.501.16,3510.02%
2024/05/162154.003153.17153.00-16,334-0.02%
2024/05/150.1154.507153.75153.00-6.96,322-0.11%
2024/05/144.8151.541152.00153.003.86,2310.06%
2024/05/133.2156.406.1156.52157.00-2.96,032-0.05%
2024/05/105152.401.1152.55153.003.95,8750.07%
2024/05/0922.5151.6400.00150.0022.55,6450.40%
2024/05/0822.2152.9510154.05152.0012.15,2800.23%
2024/05/0734.2168.7600.00168.0034.24,7290.72%
2024/05/0600.002172.00173.00-24,566-0.04%
2024/05/0300.002172.50172.00-24,567-0.04%
2024/05/0200.001171.50170.50-14,567-0.02%
2024/04/292.1171.692172.50174.000.14,5240.00%
2024/04/264.2168.5100.00168.004.24,4200.10%
2024/04/250.1171.5000.00171.000.14,3680.00%
2024/04/241173.493172.33173.50-24,405-0.05%
2024/04/230174.000.4173.00173.00-0.44,433-0.01%
2024/04/220.1172.0000.00172.500.14,4230.00%
2024/04/198.9167.384167.75168.004.94,3780.11%
2024/04/180171.5020.2171.01172.00-20.24,268-0.47%
2024/04/172170.5100.00170.5024,2220.05%
2024/04/163.1170.341170.04170.002.14,1890.05%
2024/04/151173.0000.00173.0014,1510.02%
2024/04/1200.003174.33174.50-34,181-0.07%
2024/04/1100.001175.50175.50-14,179-0.02%
2024/04/1000.001.1179.50178.50-1.14,199-0.03%
2024/04/0900.002.9178.17178.50-2.94,171-0.07%
2024/04/080.2176.001.1175.55176.00-0.94,131-0.02%
2024/04/0300.001.1175.41175.50-1.14,138-0.03%
2024/04/020176.0000.00176.0004,0790.00%
2024/04/010174.751.1175.95175.50-1.14,059-0.03%
2024/03/2900.002.5172.10172.00-2.54,023-0.06%
2024/03/280.2172.7500.00171.500.24,0110.00%
2024/03/271172.4800.00172.0013,9890.03%
2024/03/2613.2171.5500.00172.0013.24,0300.33%
2024/03/2510172.502173.50174.0084,0020.20%
2024/03/226171.5100.00171.5064,0140.15%
2024/03/2000.005.7172.56172.00-5.74,104-0.14%
2024/03/191.1172.5500.00172.501.14,1190.03%
2024/03/181175.005175.00174.00-44,147-0.10%
2024/03/1512175.0415177.57177.00-34,156-0.07%
2024/03/145179.208.4178.89179.00-3.44,126-0.08%
2024/03/1300.001176.00176.00-14,086-0.02%
2024/03/120.1174.5000.00176.000.14,0700.00%
2024/03/1100.001174.50174.50-14,048-0.02%
2024/03/084.1171.892172.50172.502.14,0680.05%
2024/03/071174.0000.00175.0014,0340.02%
2024/03/051173.9900.00173.5014,0630.03%
2024/03/041.4173.6900.00174.001.44,0520.03%
2024/03/010.1173.5000.00174.000.14,0980.00%
2024/02/291172.5000.00174.5014,1160.02%
2024/02/273172.500.1172.50172.0034,0890.07%
2024/02/261173.000.1173.00173.000.94,0480.02%
2024/02/2300.002176.00176.00-24,012-0.05%
2024/02/221176.0000.00176.0014,0450.03%
2024/02/213.1177.480176.50176.003.14,0320.08%
2024/02/2000.001.4175.36177.50-1.44,025-0.03%
2024/02/191174.001173.00174.0004,0430.00%
2024/02/1611.4169.961.2171.08171.0010.24,0540.25%
2024/02/153.3171.020.2171.00170.0033,9330.08%
2024/02/052172.501174.00174.0013,8570.03%
2024/02/020174.0000.00174.5003,8630.00%
2024/02/011174.501175.00175.0003,8090.00%
2024/01/310.1174.6000.00174.000.13,7720.00%
2024/01/307.7174.9500.00174.007.73,7640.20%
2024/01/260.2178.6700.00177.500.23,6500.00%
2024/01/250180.001180.50179.50-13,630-0.03%
2024/01/241178.002178.50178.00-13,610-0.03%
2024/01/220179.001.5179.00180.00-1.53,610-0.04%
2024/01/191.4179.5200.00179.501.43,6810.04%
2024/01/181177.0200.00177.0013,6630.03%
2024/01/176179.9900.00178.5063,6260.17%
2024/01/165181.1000.00182.0053,5870.14%
2024/01/151185.0000.00184.0013,6090.03%
2024/01/1200.001186.00184.50-13,674-0.03%
2024/01/112185.251186.00186.0013,6780.03%
2024/01/101182.5000.00183.0013,6970.03%
2024/01/096184.4100.00182.5063,6810.16%
2024/01/083.2187.0300.00186.003.23,6570.09%
2024/01/055192.9000.00190.0053,6280.14%
2024/01/040194.5010194.55195.50-103,629-0.28%
2024/01/031190.501191.02192.0003,6570.00%
2024/01/023191.0200.00194.0033,6130.08%
2023/12/291192.504192.38193.00-33,570-0.08%
2023/12/282188.002.4189.13189.50-0.43,563-0.01%
2023/12/271189.500.1190.50190.500.93,5460.03%
2023/12/2600.004189.25189.00-43,551-0.11%
2023/12/2500.001187.00186.50-13,571-0.03%
2023/12/2100.008186.44187.50-83,597-0.22%
2023/12/2000.003186.83185.00-33,572-0.08%
2023/12/199187.507186.29186.5023,5640.06%
2023/12/187188.647190.79186.5003,5780.00%
2023/12/159185.115.1185.03187.503.93,5260.11%
2023/12/143175.513178.00179.5003,3970.00%
2023/12/137176.641176.00175.5063,3590.18%
2023/12/120180.0000.00179.0003,3570.00%
2023/12/112178.5000.00178.5023,3420.06%
2023/12/080182.0000.00181.0003,3010.00%
2023/12/072179.5000.00179.0023,2680.06%
2023/12/060182.0000.00180.0003,2620.00%
2023/12/051180.0000.00181.0013,3080.03%
2023/12/041181.5000.00181.5013,3100.03%
2023/12/013.4182.8000.00182.503.43,2900.10%
2023/11/300.2184.000.4185.00186.00-0.23,261-0.01%
2023/11/293185.0000.00183.0033,1790.09%
2023/11/2800.005185.60185.00-53,183-0.16%
2023/11/271187.001183.02183.5003,1650.00%
2023/11/241183.503184.00184.50-23,137-0.06%
2023/11/2200.005182.00182.50-53,177-0.16%
2023/11/210178.5000.00181.0003,1710.00%
2023/11/200177.5000.00178.0003,1220.00%
2023/11/1600.000.1176.50176.50-0.13,1040.00%
2023/11/155174.0000.00175.0053,0830.16%
2023/11/140174.5000.00173.0003,0770.00%
2023/11/105174.012173.50173.5033,2470.09%
2023/11/090.1178.5000.00178.000.13,3590.00%
2023/11/080179.5000.00179.0003,5210.00%
2023/11/061.2181.9100.00181.001.23,5320.03%
2023/11/030.1178.252178.25178.50-1.93,531-0.05%
2023/11/020.3177.0000.00176.500.33,6190.01%
2023/11/011.1173.591173.50173.500.13,7150.00%
2023/10/310175.503.2175.56175.50-3.23,815-0.08%
2023/10/300.1177.0012176.50177.50-123,849-0.31%
2023/10/275176.402177.25179.0033,8760.08%
2023/10/261.7171.7100.00171.501.73,8890.04%
2023/10/241170.5000.00171.0013,9600.03%
2023/10/231.1172.0900.00172.001.13,9730.03%
2023/10/206.6173.831175.00174.005.63,9540.14%
2023/10/191.3177.5200.00179.001.33,9050.03%
2023/10/181178.0100.00179.0013,9370.03%
2023/10/121.5182.2800.00183.501.54,0630.04%
2023/10/110185.002185.25183.50-24,117-0.05%
2023/10/050.2178.0000.00177.500.24,0990.00%
2023/10/040.2177.1000.00177.000.24,1000.00%
2023/10/0300.002179.00179.00-24,070-0.05%
2023/10/020182.001181.00181.00-14,110-0.02%
2023/09/280.1182.5000.00181.000.14,1520.00%
2023/09/273182.502183.50184.0014,1400.02%
2023/09/2500.0046181.45181.50-464,143-1.11%
2023/09/2200.005178.00177.50-54,153-0.12%
2023/09/211.3177.3000.00175.501.34,1560.03%
2023/09/200181.000.1181.00180.00-0.14,1150.00%
2023/09/191183.0023183.35184.00-224,103-0.54%
2023/09/181182.501.2182.67183.00-0.24,0940.00%
2023/09/141177.501178.50180.0004,0860.00%
2023/09/1210175.0000.00176.00104,1020.24%
2023/09/1100.001175.50175.00-14,117-0.02%
2023/09/083.3171.4000.00172.503.34,1230.08%
2023/09/078.2175.6300.00174.508.24,1800.20%
2023/09/060.2179.3100.00179.500.24,1570.00%
2023/09/050.1180.001179.50179.00-0.94,153-0.02%
2023/09/043179.005180.00181.50-24,150-0.05%
2023/09/010177.5000.00178.5004,1730.00%
2023/08/310179.250179.50177.5004,1570.00%
2023/08/307177.3600.00177.0074,1380.17%
2023/08/296176.765176.30178.5014,1540.02%
2023/08/2810182.053.1183.48181.506.94,1380.17%
2023/08/256.2178.027179.43178.00-0.84,522-0.02%
2023/08/240175.0012177.42177.00-124,549-0.26%
2023/08/2311.1174.2800.00174.0011.14,6180.24%
2023/08/221178.0000.00177.5014,6190.02%
2023/08/211176.0200.00179.0014,7080.02%
2023/08/182.1180.0500.00180.002.14,7060.04%
2023/08/171180.506179.33181.50-54,682-0.11%
2023/08/1600.0013173.54174.00-134,622-0.28%
2023/08/158169.445170.60170.0034,5730.07%
2023/08/148.3175.034.3175.19173.5044,4560.09%
2023/08/115188.3000.00186.0054,3510.11%
2023/08/102187.503188.83187.00-14,397-0.02%
2023/08/081.1187.8200.00185.001.14,4810.02%
2023/08/077.2187.3814186.36187.50-6.84,389-0.15%
2023/08/0415.1195.4400.00194.0015.14,2900.35%
2023/08/0213200.923201.00201.00104,1710.24%
2023/08/0144200.733201.50202.50414,1280.99%
2023/07/311208.5048208.49208.00-474,081-1.15%
2023/07/286205.0800.00205.0063,9880.15%
2023/07/275204.5000.00204.5053,9410.13%
2023/07/2621.5205.2400.00203.5021.53,8800.55%
2023/07/250.5207.501206.00207.50-0.53,846-0.01%
2023/07/245206.0000.00205.0053,8520.13%
2023/07/2114.1203.5800.00204.0014.13,8470.37%
2023/07/208.1207.4000.00206.508.13,8110.21%
2023/07/1900.005212.40212.00-53,756-0.13%
2023/07/184211.751213.00211.0033,7320.08%
2023/07/171.1214.051214.00215.000.13,6880.00%
2023/07/140.1212.0013210.58212.00-12.93,641-0.35%
2023/07/132203.5000.00203.5023,5520.06%
2023/07/122202.0000.00202.5023,5350.06%
2023/07/106201.5000.00201.5063,5540.17%
2023/07/076.2201.2700.00201.006.23,5470.17%
2023/07/066.2206.3900.00204.006.23,5210.18%
2023/07/041210.506210.58210.00-53,449-0.14%
2023/06/3000.001204.00204.00-13,489-0.03%
2023/06/271201.0000.00201.0013,5260.03%
2023/06/265200.5000.00202.0053,5240.14%
2023/06/211.1200.6300.00201.501.13,5460.03%
2023/06/200.1206.501207.00205.00-0.93,499-0.03%
2023/06/161205.5000.00205.0013,5050.03%
2023/06/152.2205.5000.00205.502.23,4680.06%
2023/06/141208.992207.50208.50-13,455-0.03%
2023/06/135205.2100.00204.0053,4490.15%
2023/06/121.1209.1900.00209.001.13,3490.03%
2023/06/0900.003210.67211.50-33,359-0.09%
2023/06/0800.002211.00210.00-23,418-0.06%
2023/06/074213.002212.75213.0023,4740.06%
2023/06/061.1208.552209.00209.00-13,485-0.03%
2023/06/052207.252208.75206.5003,5110.00%
2023/06/011205.0000.00204.5013,5040.03%
2023/05/315202.901204.00202.5043,5030.11%
2023/05/304206.6200.00207.0043,1070.13%
2023/05/299204.111209.50210.5083,1380.25%
2023/05/262205.5000.00206.0023,2170.06%
2023/05/257203.931205.50206.0063,2420.19%
2023/05/242210.005210.00210.00-33,172-0.09%
2023/05/232215.2500.00213.5023,1590.06%
2023/05/224215.001215.50215.0033,1470.10%
2023/05/192216.503221.00216.00-13,116-0.03%
2023/05/1700.005212.70214.00-53,068-0.16%
2023/05/163207.5000.00208.0033,0250.10%
2023/05/156.1210.911209.00209.005.12,9760.17%
2023/05/121222.0000.00222.0012,8700.03%
2023/05/1100.002225.00224.50-22,869-0.07%
2023/05/0900.001224.50224.00-12,871-0.03%
2023/05/0800.002226.00226.00-22,916-0.07%
2023/05/052.2219.051.1220.59220.501.12,9270.04%
2023/05/040.5221.5000.00221.000.52,9640.02%
2023/05/031223.5000.00222.5013,0530.03%
2023/05/021226.0000.00225.0013,2040.03%
2023/04/280221.002223.50223.00-23,353-0.06%
2023/04/275219.8000.00220.0053,3670.15%
2023/04/2500.007224.36222.00-73,445-0.20%
2023/04/200226.815226.40225.00-53,573-0.14%
2023/04/190229.0000.00229.0003,6480.00%
2023/04/180229.501229.50230.00-13,680-0.03%
2023/04/173229.3400.00230.0033,7280.08%
2023/04/140230.001231.50233.50-13,781-0.03%
2023/04/131229.4800.00229.5013,7620.03%
2023/04/122227.7500.00228.0023,7570.05%
2023/04/110228.503228.17228.00-33,822-0.08%
2023/04/101224.0000.00224.0013,8130.03%
2023/04/0700.001222.50223.50-13,815-0.03%
2023/04/063221.173220.50220.5003,8180.00%
2023/03/312222.7500.00223.5023,8120.05%
2023/03/302.3224.5900.00225.502.33,7790.06%
2023/03/294.1227.0042224.99228.50-37.93,820-0.99%
2023/03/2800.003233.67233.00-33,831-0.08%
2023/03/242232.5100.00232.0023,9460.05%
2023/03/2300.001237.00237.00-14,007-0.02%
2023/03/2200.003233.29234.00-34,075-0.07%
2023/03/210.1228.5000.00229.000.14,0960.00%
2023/03/1600.002228.25228.00-24,233-0.05%
2023/03/151232.5000.00229.5014,2740.02%
2023/03/142229.5000.00229.5024,3870.05%
2023/03/1300.002233.75234.50-24,432-0.05%
2023/03/102228.000230.00227.0024,4790.04%
2023/03/092234.252235.00234.5004,5490.00%
2023/03/082232.0000.00232.5024,6620.04%
2023/03/071230.5000.00232.0014,6770.02%
2023/03/060227.502228.00228.00-24,672-0.04%
2023/03/035226.3000.00226.0054,6980.11%
2023/03/021227.0000.00226.0014,7050.02%
2023/03/013226.332227.75229.0014,7190.02%
2023/02/249222.007224.07225.5024,6790.04%
2023/02/231225.500.1226.50225.000.94,6010.02%
2023/02/223.2227.162226.50228.001.14,5820.02%
2023/02/211.2228.583229.83228.50-1.84,632-0.04%
2023/02/201230.5100.00231.0014,7410.02%
2023/02/167232.578231.88231.50-15,111-0.02%
2023/02/1500.001233.50234.50-15,189-0.02%
2023/02/081230.5000.00230.5015,5050.02%
2023/02/062225.761228.50227.5015,6240.02%
2023/02/030231.500.5231.00230.00-0.55,683-0.01%
2023/02/023231.5000.00231.0035,8020.05%
2023/02/013230.675232.70234.50-25,861-0.03%
2023/01/316.1227.432.1225.09225.0045,8920.07%
2023/01/302236.004238.00240.00-25,957-0.03%
2023/01/170230.5000.00230.0006,1030.00%
2023/01/160230.504229.00231.50-46,219-0.06%
2023/01/135222.3000.00222.0056,1860.08%
2023/01/1200.0013.4226.46226.00-13.46,222-0.22%
2023/01/111234.000.2230.00229.500.86,1970.01%
2023/01/103231.501230.00233.0026,1690.03%
2023/01/098227.5000.00231.0086,1470.13%
2023/01/061220.001225.00224.0006,1050.00%
2023/01/051223.000.1223.50220.0016,1880.02%
2023/01/0400.004221.88223.00-46,173-0.06%
2023/01/033.1214.052217.00217.001.16,1690.02%
2022/12/302216.0000.00217.0026,1590.03%
2022/12/294.1209.372214.75214.002.16,1470.03%
2022/12/281217.502216.75215.00-16,115-0.02%
2022/12/270.1218.002219.00219.50-26,115-0.03%
2022/12/2300.001216.00216.50-16,133-0.02%
2022/12/222214.7500.00215.5026,1340.03%
2022/12/213217.674218.88219.50-16,135-0.02%
2022/12/202214.503215.00213.50-16,070-0.02%
2022/12/1900.002218.00218.00-26,046-0.03%
2022/12/163214.332215.00214.5016,0130.02%
2022/12/1500.002.2218.00219.50-2.25,964-0.04%
2022/12/132213.0000.00209.5025,8190.03%
2022/12/092212.0000.00212.5025,8120.03%
2022/12/0813.2207.5512202.17210.001.25,7670.02%
2022/12/073209.503208.67208.0005,7420.00%
2022/12/061209.005215.20214.50-45,700-0.07%
2022/12/0500.000211.50212.0005,6170.00%
2022/12/021209.502.1210.45211.50-1.15,573-0.02%
2022/12/013203.831202.50205.0025,5020.04%
2022/11/3000.004197.38201.50-45,393-0.07%
2022/11/291192.004192.00192.50-35,291-0.06%
2022/11/281189.501187.50191.0005,3350.00%
2022/11/2500.001194.00192.50-15,362-0.02%
2022/11/2400.003190.67191.50-35,406-0.06%
2022/11/2300.002188.50188.50-25,450-0.04%
2022/11/224184.2500.00184.5045,5900.07%
2022/11/213182.171186.00186.0025,5720.04%
2022/11/181184.0000.00185.5015,4990.02%
2022/11/171184.5100.00185.5015,4960.02%
2022/11/165187.6000.00187.5055,4370.09%
2022/11/150190.501195.00195.00-15,314-0.02%
2022/11/1400.008.3185.22190.00-8.35,173-0.16%
2022/11/111173.0000.00173.0014,9390.02%
2022/11/102168.502167.00168.5004,8440.00%
2022/11/093166.832170.00169.5014,8070.02%
2022/11/083166.672164.50166.0014,7510.02%
2022/11/071160.002159.00159.50-14,654-0.02%
2022/11/0400.003154.67157.50-34,614-0.07%
2022/11/032153.0000.00154.0024,5590.04%
2022/11/025151.904152.25151.5014,5420.02%
2022/11/0100.001153.00154.50-14,472-0.02%
2022/10/312.8146.681148.00149.001.84,4080.04%
2022/10/286153.924.2154.40149.501.84,3070.04%
2022/10/272149.502151.25150.0004,2730.00%
2022/10/261.2141.8300.00143.001.24,2030.03%
2022/10/259.4145.802145.75141.507.44,0130.19%
2022/10/245159.112165.75157.0033,7710.08%
2022/10/212164.772166.75164.5003,6470.00%
2022/10/204167.8700.00168.5043,6220.11%
2022/10/1800.001175.50175.00-13,606-0.03%
2022/10/140172.0000.00170.5003,6840.00%
2022/10/135168.1100.00165.5053,7360.13%
2022/10/120.5176.0000.00178.000.53,7440.01%
2022/10/114.3178.2200.00176.004.33,7680.11%
2022/10/071186.5000.00186.5013,7750.03%
2022/10/051191.001189.50190.0003,8250.00%
2022/10/0400.001185.00186.50-13,820-0.03%
2022/10/033178.5000.00179.0033,8250.08%
2022/09/302179.021179.00182.5013,8890.03%
2022/09/291181.5100.00182.5013,9130.03%
2022/09/280184.0000.00181.5003,9830.00%
2022/09/270185.0000.00186.0003,9910.00%
2022/09/263.2185.0100.00185.503.24,0590.08%
2022/09/235195.502194.50193.0034,2430.07%
2022/09/221193.0000.00192.0014,2750.02%
2022/09/1500.001199.50199.50-14,336-0.02%
2022/09/144196.001197.00196.5034,3700.07%
2022/09/1300.003.2202.56202.00-3.24,356-0.07%
2022/09/121199.500.1198.50200.000.94,3650.02%
2022/09/081193.5000.00193.5014,3770.02%
2022/09/072.1189.0000.00187.502.14,4260.05%
2022/09/066193.5000.00192.5064,4330.14%
2022/09/050.1187.5000.00190.000.14,4470.00%
2022/09/021.4188.812190.00188.50-0.64,427-0.01%
2022/09/010.8192.9100.00193.000.84,3650.02%
2022/08/312.2198.7500.00197.002.24,3170.05%
2022/08/305.1200.594198.00200.501.14,2720.03%
2022/08/2910.9200.871199.00199.009.94,2110.24%
2022/08/2600.000.3220.80220.00-0.34,053-0.01%
2022/08/2500.002.2215.30215.50-2.24,054-0.05%
2022/08/247.2211.941214.50212.006.24,0850.15%
2022/08/231213.001213.50213.0004,1970.00%
2022/08/220.1217.501216.50217.50-0.94,231-0.02%
2022/08/190.1220.001221.00219.00-0.94,286-0.02%
2022/08/180.1221.0000.00222.000.14,3440.00%
2022/08/171225.501223.00225.0004,3650.00%
2022/08/110218.5000.00218.5004,4340.00%
2022/08/102220.000.1219.00221.001.94,5260.04%
2022/08/080217.000.1218.00219.00-0.14,6310.00%
2022/08/052214.502211.25216.0004,7380.00%
2022/08/042.1204.311206.00204.501.14,8120.02%
2022/08/031.1204.153203.83203.50-1.94,860-0.04%
2022/08/020.3212.8500.00213.000.34,9170.01%
2022/07/2900.001.1211.36211.50-1.14,887-0.02%
2022/07/281205.000.1203.75204.000.94,8480.02%
2022/07/251199.0000.00199.0014,7890.02%
2022/07/220.1199.5000.00201.000.14,7820.00%
2022/07/201190.001189.50191.0004,7510.00%
2022/07/192190.502187.50187.5004,7050.00%
2022/07/183.2188.590.2188.00186.5034,5860.07%
2022/07/154184.755185.40185.50-14,556-0.02%
2022/07/1400.000190.50192.5004,5010.00%
2022/07/131191.502190.00190.00-14,479-0.02%
2022/07/121.1186.501185.00188.000.14,4330.00%
2022/07/084.1192.012192.50192.502.14,3870.05%
2022/07/044.1188.203188.83188.001.14,2210.03%
2022/07/014.2191.303191.67189.001.24,1710.03%
2022/06/300210.5000.00208.5003,9820.00%
2022/06/2800.001215.50214.50-13,951-0.03%
2022/06/233201.0000.00203.0033,8810.08%
2022/06/222204.001210.50202.5013,8560.03%
2022/06/215225.0000.00224.5053,7950.13%
2022/06/173220.5000.00218.5033,7210.08%
2022/06/1600.001227.50227.00-13,682-0.03%
2022/06/151228.003226.17226.50-23,657-0.05%
2022/06/141.2216.2500.00217.501.23,6670.03%
2022/06/131219.001221.00221.0003,6920.00%
2022/06/102.6224.431223.50223.501.63,6950.04%
2022/06/090228.501228.50228.50-13,678-0.03%
2022/06/081231.002.3228.89231.00-1.33,669-0.03%
2022/06/071221.0000.00223.0013,6730.03%
2022/05/314221.006.5221.28225.00-2.53,766-0.07%
2022/05/303216.1700.00215.5033,6140.08%
2022/05/270.5207.853.2208.23210.00-2.63,562-0.07%
2022/05/261199.0000.00199.0013,5440.03%
2022/05/252.1205.0200.00204.502.13,5420.06%
2022/05/2400.001202.51202.50-13,533-0.03%
2022/05/2300.003205.00205.50-33,531-0.08%
2022/05/200.1205.0000.00205.000.13,5210.00%
2022/05/184201.261206.00207.0033,4130.09%
2022/05/170.1197.5000.00194.500.13,2930.00%
2022/05/133.3193.0300.00192.503.33,1760.10%
2022/05/123.3203.731204.50199.502.33,0640.07%
2022/05/110.1212.0000.00212.500.12,9920.00%
2022/05/102.2212.481218.50215.501.22,9410.04%
2022/05/090.1229.905232.40225.00-4.92,834-0.17%
2022/05/061235.0100.00236.5012,8660.04%
2022/05/054242.0000.00242.0042,8940.14%
2022/05/047242.861242.00244.0062,8890.21%
2022/04/2800.001236.50236.00-12,942-0.03%
2022/04/272.1233.8600.00234.502.12,9060.07%
2022/04/263234.173236.83245.0002,8830.00%
2022/04/250.1238.5000.00236.500.12,8590.00%
2022/04/1800.000246.00247.0002,9540.00%
2022/04/150.1249.3200.00247.000.12,9540.00%
2022/04/110.1252.005243.10242.00-4.92,936-0.17%
2022/04/061259.0000.00260.0012,8630.03%
2022/03/3100.000255.50253.5002,8040.00%
2022/03/290249.504250.38251.00-42,750-0.15%
2022/03/251248.0000.00248.0012,7090.04%
2022/03/2100.000.2251.50248.50-0.22,746-0.01%
2022/03/171239.502238.75241.00-12,705-0.04%
2022/03/162229.7500.00230.0022,6390.08%
2022/03/102243.008.5244.36244.50-6.52,582-0.25%
2022/03/095235.7000.00235.0052,5540.20%
2022/03/081.1234.3600.00232.501.12,5470.04%
2022/03/074241.630.4243.00240.503.72,5070.15%
2022/03/043250.8300.00251.0032,5500.12%
2022/03/021258.0000.00258.0012,5460.04%
2022/02/253252.6700.00251.0032,5180.12%
2022/02/140.1267.0000.00266.500.12,4590.00%
2022/02/1100.000264.50272.5002,5220.00%
2022/02/100266.0000.00269.0002,5030.00%
2022/02/088263.066261.00260.5022,4680.08%
2022/01/260250.5000.00251.5002,4210.00%
2022/01/250.2242.5000.00244.000.22,4300.01%
2022/01/211251.0000.00252.5012,4550.04%
2022/01/1800.005258.00256.50-52,641-0.19%
2022/01/171250.000.3252.50252.000.82,6110.03%
2022/01/148.1255.7400.00253.008.12,6130.31%
2022/01/131273.004269.50271.00-32,563-0.12%
2022/01/110266.0000.00266.5002,5600.00%
2022/01/073.1263.831262.00265.002.12,6130.08%
2022/01/062.1270.074269.38267.00-1.92,624-0.07%
2022/01/0300.001270.50268.00-12,713-0.04%
2021/12/303265.8300.00263.5032,7590.11%
2021/12/2900.002265.50266.00-22,824-0.07%
2021/12/281264.008262.06264.00-72,916-0.24%
2021/12/2000.000250.00249.5003,2770.00%
2021/12/141251.0000.00250.0013,6020.03%
2021/12/131256.0000.00255.5013,6390.03%
2021/12/101256.5000.00256.5013,6660.03%
2021/12/092259.000258.00259.5023,7160.05%
2021/12/081261.001263.00263.5003,7280.00%
2021/12/070257.5000.00260.0003,7550.00%
2021/11/261244.0000.00243.0013,7250.03%
2021/11/251247.0000.00247.0013,7550.03%
2021/11/2400.000247.00246.5003,7810.00%
2021/11/191251.000.2252.50251.000.83,8450.02%
2021/11/180255.331255.00253.50-13,865-0.03%
2021/11/1700.002250.00251.00-23,890-0.05%
2021/11/161252.001251.50252.0003,9460.00%
2021/11/151247.000249.50248.5013,9730.02%
2021/11/122.1252.0800.00252.002.13,9800.05%
2021/11/111252.061257.50257.5003,9770.00%
2021/11/101251.0000.00251.0013,9940.03%
2021/11/095260.300260.00260.5053,9340.13%
2021/11/0400.000.3264.50260.50-0.33,976-0.01%
2021/11/031.1262.3500.00263.001.13,9700.03%
2021/11/022269.2500.00269.5023,9410.05%
2021/11/0100.001273.50275.00-13,937-0.03%
2021/10/296263.252258.25266.0043,9330.10%
2021/10/287269.140.1267.89268.506.93,9070.18%
2021/10/271258.0015260.67270.50-143,886-0.36%
2021/10/260254.003257.67256.00-33,841-0.08%
2021/10/213242.5000.00244.0033,8200.08%
2021/10/1800.002236.50234.50-23,757-0.05%
2021/10/140228.5000.00229.5003,7580.00%
2021/10/131229.5000.00231.5013,7510.03%
2021/10/120231.0000.00234.0003,7410.00%
2021/10/081237.0000.00236.0013,6740.03%
2021/10/070234.6700.00234.0003,6630.00%
2021/10/061231.501235.00226.5003,6290.00%
2021/10/051.2226.671227.95229.500.23,5600.00%
2021/10/040236.5000.00235.0003,4780.00%
2021/10/012237.002237.00237.0003,4670.00%
2021/09/300248.0000.00246.0003,4630.00%
2021/09/292239.030.1239.00240.001.93,4200.06%
2021/09/273246.5000.00247.0033,2820.09%
2021/09/246252.5800.00252.0063,2250.19%
2021/09/233256.671255.00254.0023,2240.06%
2021/09/220.1248.932243.25249.00-1.93,187-0.06%
2021/09/172259.509259.33255.50-73,037-0.23%
2021/09/166271.751278.50268.5052,9340.17%
2021/09/152275.2500.00277.0022,9050.07%
2021/09/142280.0015280.50281.00-132,919-0.45%
2021/09/1300.001271.46272.00-12,904-0.04%
2021/09/102270.001269.00266.5012,9050.03%
2021/09/0900.000.6264.50264.50-0.62,908-0.02%
2021/09/082254.252257.00259.5002,9330.00%
2021/09/070257.7500.00258.0002,9790.00%
2021/09/063248.870.3249.00253.502.82,9710.09%
2021/09/034257.250259.00256.5042,9320.14%
2021/09/027258.3600.00259.5072,8960.24%
2021/09/010.1262.0000.00260.500.12,8590.00%
2021/08/310.1262.5000.00266.500.12,8300.00%
2021/08/303.1263.663265.00266.000.12,7860.00%
2021/08/273261.504258.00263.00-12,752-0.04%
2021/08/250.1243.500247.00244.500.12,6810.00%
2021/08/240245.0000.00247.0002,6680.00%
2021/08/230243.007242.71243.50-72,664-0.26%
2021/08/2000.0013233.54233.00-132,642-0.49%
2021/08/1911225.551224.50225.50102,7000.37%
2021/08/1800.007229.57231.00-72,684-0.26%
2021/08/170.1225.0000.00226.500.12,6660.00%
2021/08/1600.000.1231.00227.00-0.12,6750.00%
2021/08/132229.259231.28233.00-72,676-0.26%
2021/08/1100.002229.00230.00-22,714-0.07%
2021/08/1000.006228.83227.50-62,750-0.22%
2021/08/063216.003219.00218.0002,8050.00%
2021/08/050221.5000.00218.5002,8430.00%
2021/08/0400.000.7235.50236.00-0.72,920-0.02%
2021/08/020237.0000.00237.0002,8980.00%
2021/07/300.1232.504231.50231.50-42,857-0.14%
2021/07/292220.0000.00224.0022,8200.07%
2021/07/281217.5000.00218.5012,8210.04%
2021/07/277226.071229.00220.0062,8410.21%
2021/07/2600.003224.33224.00-32,818-0.11%
2021/07/230.1222.503222.00222.50-32,819-0.10%
2021/07/220.1219.001222.00219.00-12,813-0.03%
2021/07/213215.003217.00216.5002,7990.00%
2021/07/201212.0000.00214.0012,8060.04%
2021/07/1600.006219.75221.00-62,807-0.21%
2021/07/141215.002219.50216.00-12,839-0.04%
2021/07/131216.0000.00216.0012,8410.04%
2021/07/093208.1700.00208.5032,8650.10%
2021/07/0800.002212.00212.50-22,878-0.07%
2021/07/074210.002210.00210.0022,8620.07%
2021/07/065208.0000.00208.5052,8450.18%
2021/07/055206.001204.00207.0042,8470.14%
2021/06/301202.5000.00202.5012,8360.04%
2021/06/251.2206.711209.50207.000.22,8540.01%
2021/06/2400.001210.00210.00-12,848-0.04%
2021/06/2100.001199.50200.50-12,784-0.04%
2021/06/1700.001200.00200.50-12,733-0.04%
2021/06/165.1200.6200.00200.005.12,7650.18%
2021/06/0200.001205.00205.00-13,119-0.03%
2021/05/313.2207.9000.00208.503.23,1770.10%
2021/05/282.1209.0500.00209.502.13,1760.07%
2021/05/279.5205.392210.50212.507.53,2000.23%
2021/05/260.1204.5000.00205.500.13,1710.00%
2021/05/2400.001208.50209.00-13,225-0.03%
2021/05/211203.001206.00205.5003,2720.00%
2021/05/2000.004200.00202.00-43,300-0.12%
2021/05/1900.003199.83201.50-33,320-0.09%
2021/05/181197.501196.00197.0003,3120.00%
2021/05/171190.004191.50187.00-33,341-0.09%
2021/05/1400.002198.75195.50-23,290-0.06%
2021/05/134.1185.3900.00186.004.13,2550.12%
2021/05/121.2186.821195.00188.000.23,2110.01%
2021/05/113200.002201.00200.0013,1430.03%
2021/05/0600.007200.21200.00-73,268-0.21%
2021/05/042195.507197.71197.50-53,318-0.15%
2021/05/035197.501197.50197.5043,2880.12%
2021/04/291198.002199.00202.00-13,296-0.03%
2021/04/281199.500.1200.50201.000.93,2930.03%
2021/04/262201.5000.00203.0023,3640.06%
2021/04/233203.6700.00204.0033,3480.09%
2021/04/214199.6300.00199.5043,3440.12%
2021/04/201.1204.0000.00204.001.13,3450.03%
2021/04/191205.5000.00205.5013,3490.03%
2021/04/162206.001209.50210.0013,3390.03%
2021/04/1500.002.2207.35209.50-2.23,312-0.07%
2021/04/1400.006204.83204.50-63,315-0.18%
2021/04/1200.001203.00202.50-13,328-0.03%
2021/04/0900.002201.00199.50-23,313-0.06%
2021/04/082197.001196.50198.0013,3230.03%
2021/04/0700.001199.00199.00-13,311-0.03%
2021/04/060.1199.003199.83199.50-33,322-0.09%
2021/03/312197.5000.00197.0023,3110.06%
2021/03/3000.001199.50199.50-13,300-0.03%
2021/03/262192.0000.00191.5023,2530.06%
2021/03/2400.001184.00184.50-13,274-0.03%
2021/03/233182.0000.00183.0033,3490.09%
2021/03/222183.2500.00183.0023,4070.06%
2021/03/193186.0000.00187.0033,4500.09%
2021/03/171190.0000.00191.0013,3750.03%
2021/03/162190.505192.90191.50-33,358-0.09%
2021/03/1500.004185.38187.50-43,283-0.12%
2021/03/124182.1300.00182.5043,2740.12%
2021/03/1100.0012186.71190.00-123,243-0.37%
2021/03/1000.004176.38177.00-43,150-0.13%
2021/03/0800.002.5171.20170.50-2.53,188-0.08%
2021/03/057167.641169.50170.0063,1830.19%
2021/03/043171.002170.25172.0013,2740.03%
2021/03/020170.5000.00170.0003,2710.00%
2021/02/265173.601177.00172.0043,2890.12%
2021/02/2500.003181.00180.50-33,211-0.09%
2021/02/241177.5000.00176.5013,1740.03%
2021/02/233176.006174.83175.50-33,173-0.09%
2021/02/226171.753174.17170.5033,1310.10%
2021/02/191172.002175.00174.50-13,113-0.03%
2021/02/1800.003174.17173.50-33,103-0.10%
2021/02/1700.004172.75172.50-43,111-0.13%
2021/02/051161.501164.00164.0003,0690.00%
2021/02/0400.003.1164.61164.00-3.13,084-0.10%
2021/02/032161.2500.00162.5023,1480.06%
2021/02/0200.005163.20163.00-53,212-0.16%
2021/02/012152.005156.30158.00-33,256-0.09%
2021/01/297156.3500.00155.0073,2250.22%
2021/01/282158.7500.00159.5023,1810.06%
2021/01/271163.0000.00161.0013,1650.03%
2021/01/268165.2500.00162.5083,1660.25%
2021/01/2200.004167.25168.00-43,163-0.13%
2021/01/212168.0016167.00166.50-143,161-0.44%
2021/01/191169.501172.50168.5003,1260.00%
2021/01/182166.7500.00168.5023,1390.06%
2021/01/151171.5000.00170.0013,2630.03%
2021/01/1400.002174.00172.50-23,253-0.06%
2021/01/1300.002170.25172.00-23,264-0.06%
2021/01/122167.7500.00168.0023,2580.06%
2021/01/1100.002170.25170.00-23,275-0.06%
2021/01/0800.002170.75170.00-23,291-0.06%
2021/01/0700.002169.00169.00-23,297-0.06%
2021/01/064165.381169.50165.5033,3120.09%
2021/01/052165.755166.00166.00-33,283-0.09%
2021/01/047166.932168.75167.5053,3280.15%
2020/12/3100.002170.00168.00-23,340-0.06%
2020/12/3000.002167.00167.00-23,336-0.06%
2020/12/2900.005.1164.99165.50-5.13,378-0.15%
2020/12/2800.001163.50162.50-13,388-0.03%
2020/12/241160.502162.75160.50-13,406-0.03%
2020/12/232160.0000.00159.5023,4060.06%
2020/12/223162.004162.75162.50-13,417-0.03%
2020/12/2100.004165.25166.00-43,468-0.12%
2020/12/182162.751162.50164.0013,4520.03%
2020/12/172165.001165.50165.0013,4480.03%
2020/12/162161.752162.25163.0003,3940.00%
2020/12/1500.0014156.57158.00-143,358-0.42%
2020/12/147152.6400.00152.0073,3080.21%
2020/12/114154.502156.75155.0023,3310.06%
2020/12/104154.751154.50155.0033,3250.09%
2020/12/092156.002155.75156.5003,3280.00%
2020/12/0815155.5700.00156.50153,3340.45%
2020/12/0400.002159.25159.00-23,319-0.06%
2020/12/036.1157.871157.50158.005.13,3120.15%
2020/12/022161.251161.50161.5013,2720.03%
2020/12/011157.0000.00159.5013,2700.03%
2020/11/301158.0000.00156.0013,3070.03%
2020/11/275161.2000.00160.5053,2180.16%
2020/11/258161.561159.50159.5073,2360.22%
2020/11/241165.5100.00166.5013,2150.03%
2020/11/2300.001166.00166.00-13,218-0.03%
2020/11/201163.5000.00163.0013,1940.03%
2020/11/181164.501166.00166.0003,1810.00%
2020/11/171166.002164.50167.50-13,186-0.03%
2020/11/161162.504.1162.75163.00-3.13,264-0.09%
2020/11/131159.000.2158.50159.000.83,2800.03%
2020/11/1100.001161.00161.50-13,331-0.03%
2020/11/1000.006159.08159.00-63,315-0.18%
2020/11/092152.253.2155.16154.50-1.23,515-0.03%
2020/11/062147.504149.50150.00-23,446-0.06%
2020/11/0500.001147.00147.50-13,442-0.03%
2020/11/0400.001146.00147.00-13,437-0.03%
2020/11/0300.003143.17144.00-33,413-0.09%
2020/11/021141.500.1141.00141.000.93,4200.03%
2020/10/3000.0013138.88138.50-133,418-0.38%
2020/10/282140.0000.00140.0023,4510.06%
2020/10/270.1143.0000.00143.500.13,4320.00%
2020/10/201138.006138.58139.00-53,351-0.15%
2020/10/1900.003137.50137.50-33,328-0.09%
2020/10/169135.7800.00135.5093,3020.27%
2020/10/135134.5000.00134.5053,2730.15%
2020/10/121136.5000.00137.0013,2960.03%
2020/10/086134.082134.75135.0043,2760.12%
2020/10/0600.001133.50134.00-13,288-0.03%
2020/09/2900.000129.50129.5003,2700.00%
2020/09/252126.002125.50126.5003,3370.00%
2020/09/221131.501132.00130.5003,3710.00%
2020/09/2100.001135.00135.00-13,392-0.03%
2020/09/161134.002.5133.10134.00-1.53,542-0.04%
2020/09/151129.5000.00130.0013,5740.03%
2020/09/1000.005129.80129.00-53,660-0.14%
2020/09/080131.500.2131.50132.00-0.13,7120.00%
2020/09/041129.001129.50129.0003,8610.00%
2020/09/031131.001132.00131.5003,9060.00%
2020/09/0200.001130.50129.00-13,895-0.03%
2020/09/012127.750.9128.00127.501.13,8960.03%
2020/08/3100.004131.00129.50-43,876-0.10%
2020/08/283129.675131.60132.50-23,910-0.05%
2020/08/273133.500.1134.00134.002.93,9470.07%
2020/08/260135.0000.00135.0003,9490.00%
2020/08/251135.002.2134.77135.50-1.23,992-0.03%
2020/08/2100.000.1134.00134.00-0.14,0660.00%
2020/08/202134.491.4129.97132.500.64,0570.02%
2020/08/1900.004.3137.81138.00-4.34,010-0.11%
2020/08/1800.002139.00135.00-24,015-0.05%
2020/08/1700.0014134.32136.00-143,968-0.35%
2020/08/134132.7523.3133.77132.50-19.33,878-0.50%
2020/08/1100.0015124.53124.00-153,675-0.41%
2020/08/1000.003125.17124.00-33,703-0.08%
2020/08/0700.004124.75124.00-43,759-0.11%
2020/08/034121.251.1121.50121.002.93,8500.08%
2020/07/314122.752124.00122.5023,8560.05%
2020/07/305123.5000.00124.5053,9370.13%
2020/07/2900.002124.00124.50-24,001-0.05%
2020/07/283122.000122.00121.5034,0970.07%
2020/07/216125.421125.00126.0054,4200.11%
2020/07/2000.001124.50124.00-14,438-0.02%
2020/07/171122.0000.00123.0014,4870.02%
2020/07/1600.001125.50123.50-14,555-0.02%
2020/07/151123.0000.00123.5014,5520.02%
2020/07/143123.332124.50123.5014,6030.02%
2020/07/102125.005124.00125.00-34,750-0.06%
2020/07/0800.007128.29128.00-74,801-0.15%
2020/07/0200.003127.33126.50-35,019-0.06%
2020/06/300.1125.5000.00125.000.15,1730.00%
2020/06/2900.002119.75120.00-25,268-0.04%
2020/06/242118.7500.00119.0025,2660.04%
2020/06/2300.0032119.13118.50-325,380-0.59%
2020/06/224128.0000.00128.0045,4360.07%
2020/06/163126.6713127.81127.50-105,825-0.17%
2020/06/1532123.6300.00123.00325,9580.54%
2020/06/121121.0000.00124.0016,0720.02%
2020/06/114126.885129.10125.00-16,227-0.02%
2020/06/0900.001125.00126.00-16,416-0.02%
2020/06/0800.001124.00124.50-16,524-0.02%
2020/06/051123.5000.00123.5016,6010.02%
2020/06/041124.0000.00124.0016,7280.01%
2020/06/031121.5000.00122.5016,8360.01%
2020/05/2900.004116.00116.50-46,893-0.06%
2020/05/271116.501116.50116.0006,9590.00%
2020/05/263118.002118.00117.5017,0100.01%
2020/05/211114.5000.00114.0017,1790.01%
2020/05/201113.001113.00113.0007,1710.00%
2020/05/191112.5000.00113.0017,2550.01%
2020/05/1500.002112.75112.50-27,235-0.03%
2020/05/142114.4800.00113.0027,2320.03%
2020/05/1300.001.1113.91116.50-1.17,177-0.02%
2020/05/121116.0000.00116.0017,1700.01%
2020/05/1100.001117.00116.50-17,181-0.01%
2020/05/0700.001112.50113.00-17,166-0.01%
2020/05/0600.002112.50113.00-27,168-0.03%
2020/05/052111.0000.00110.5027,1170.03%
2020/05/045109.1011109.50108.50-67,114-0.08%
2020/04/306.1113.432113.75114.504.17,0420.06%
2020/04/295107.203107.50111.0027,0070.03%
2020/04/2800.004102.13103.00-46,941-0.06%
2020/04/2400.00299.0098.70-27,050-0.03%
2020/04/2300.00198.1097.90-17,029-0.01%
2020/04/22396.00295.5097.0017,0140.01%
2020/04/212.199.10197.6096.501.16,9990.02%
2020/04/17199.501101.5099.5007,0040.00%
2020/04/16499.20499.7099.6006,9490.00%
2020/04/151101.501102.00102.0006,8730.00%
2020/04/1400.00298.00100.00-26,809-0.03%
2020/04/131596.6300.0096.40156,8000.22%
2020/04/1000.00297.5098.20-26,811-0.03%
2020/04/09296.00396.1096.30-16,777-0.01%
2020/04/08194.90795.5796.10-66,736-0.09%
2020/04/0700.001494.5794.50-146,668-0.21%
2020/04/061890.34990.5791.1096,5210.14%
2020/04/0100.00592.6892.30-56,325-0.08%
2020/03/31191.8000.0091.5016,2510.02%
2020/03/30291.70292.2093.7006,0770.00%
2020/03/272100.6000.0096.7025,9880.03%
2020/03/26491.40693.3096.50-25,863-0.03%
2020/03/25691.10692.4091.0005,7430.00%
2020/03/24187.105.387.2887.10-4.35,610-0.08%
2020/03/23180.10181.2080.1005,5440.00%
2020/03/2000.001084.3785.40-105,502-0.18%
2020/03/1918.378.97579.0477.7013.35,3380.25%
2020/03/18887.73987.0386.30-15,231-0.02%
2020/03/171088.81290.2087.3085,1350.16%
2020/03/16494.78495.5894.0004,9630.00%
2020/03/131192.951194.5197.4004,8870.00%
2020/03/127102.074101.75101.5034,6850.06%
2020/03/1013103.699104.94106.0044,5000.09%
2020/03/097108.363109.00107.0044,4020.09%
2020/03/0611114.774115.38114.5074,2450.16%
2020/03/0500.004116.63118.00-44,171-0.10%
2020/03/045113.701114.50114.5044,1210.10%
2020/03/032116.5000.00116.0024,0670.05%
2020/03/028112.888114.69114.0004,0230.00%
2020/02/272.4116.0000.00115.002.43,9950.06%
2020/02/261116.502117.25117.00-13,929-0.03%
2020/02/259117.004119.00118.0053,8570.13%
2020/02/245120.4000.00120.0053,7640.13%
2020/02/211124.0000.00124.5013,6240.03%
2020/02/203125.6700.00124.5033,6300.08%
2020/02/191128.002129.00128.00-13,545-0.03%
2020/02/180128.503128.17128.00-33,529-0.08%
2020/02/172127.5000.00128.5023,5080.06%
2020/02/142125.0000.00125.5023,4830.06%
2020/02/1310126.5000.00126.00103,4820.29%
2020/02/122124.503125.33126.00-13,498-0.03%
2020/02/113125.3300.00126.0033,4890.09%
2020/02/104122.751125.50126.0033,4690.09%
2020/02/071127.0000.00126.5013,4080.03%
2020/02/062131.5000.00132.0023,3580.06%
2020/02/042125.501129.00128.0013,2810.03%
2020/02/033122.1700.00122.5033,2360.09%
2020/01/316127.8311128.05127.00-53,133-0.16%
2020/01/3012128.8800.00128.50123,0610.39%
2020/01/140.1142.0000.00142.500.13,0190.00%
2020/01/081136.501137.00136.5002,9650.00%
2020/01/071137.502137.75138.50-12,943-0.03%
2020/01/037136.5700.00136.5072,9160.24%
2020/01/023137.002137.50137.5012,9100.03%
2019/12/261138.5000.00138.5012,8810.03%
2019/12/2300.001139.50139.50-12,945-0.03%
2019/12/191137.0000.00138.5012,9420.03%
2019/12/181138.5000.00137.5012,9270.03%
2019/12/1600.001138.00138.00-12,874-0.03%
2019/12/133136.0000.00135.0032,8330.11%
2019/12/121135.5000.00135.0012,8080.04%
2019/12/104132.001132.50134.0032,7630.11%
2019/12/0610133.302134.00134.0082,7370.29%
2019/12/051136.001135.50135.5002,6880.00%
2019/12/042135.0000.00135.0022,7080.07%
2019/12/021137.0000.00136.0012,6520.04%
2019/11/292137.0000.00136.5022,6670.07%
2019/11/251140.5000.00141.5012,6410.04%
2019/11/222140.2500.00140.0022,6560.08%
2019/11/213141.6700.00141.5032,6800.11%
2019/11/2000.000.1143.50143.50-0.12,6750.00%
2019/11/191144.003143.83144.00-22,678-0.07%
2019/11/151140.001140.50140.0002,6350.00%
2019/11/1400.002138.50139.00-22,640-0.08%
2019/11/1300.001139.00138.50-12,662-0.04%
2019/11/1200.001140.50141.00-12,685-0.04%
2019/11/081141.001141.00140.5002,7420.00%
2019/10/291136.0000.00136.0013,0310.03%
2019/10/2500.001136.50134.50-13,073-0.03%
2019/10/2400.001139.00138.50-13,048-0.03%
2019/10/221135.508134.50136.50-73,010-0.23%
2019/10/210131.5000.00132.0002,9470.00%
2019/10/1800.001132.00132.00-12,962-0.03%
2019/10/1600.002130.50131.00-22,935-0.07%
2019/10/1500.002128.50129.00-22,881-0.07%
2019/10/1400.003127.83128.00-32,887-0.10%
2019/10/092124.5000.00123.0022,8570.07%
2019/10/0700.002125.50125.50-22,832-0.07%
2019/10/031126.0000.00126.0012,8550.04%
2019/10/0100.001128.50128.50-12,891-0.03%
2019/09/251124.5000.00125.0012,8890.03%
2019/09/242127.0000.00126.5022,8840.07%
2019/09/182128.7500.00129.5022,8990.07%
2019/09/172128.751129.00128.0012,8940.03%
2019/09/1600.001.1132.03132.50-1.12,926-0.04%
2019/09/101128.5000.00129.5012,9390.03%
2019/09/091130.501131.00131.0002,9140.00%
2019/09/061130.001129.50129.5002,9140.00%
2019/09/051127.501127.50127.5002,8990.00%
2019/09/041125.501127.00127.0002,9390.00%
2019/09/031126.001127.50126.0003,0300.00%
2019/09/0200.002127.00127.00-23,043-0.07%
2019/08/3000.004123.88124.50-42,998-0.13%
2019/08/291120.5000.00121.0012,9850.03%
2019/08/271121.5000.00121.0013,0100.03%
2019/08/263121.8300.00122.0033,0180.10%
2019/08/2200.001125.50125.00-13,029-0.03%
2019/08/161122.5000.00123.0013,1210.03%
2019/08/152121.002122.75124.0003,1020.00%
2019/08/1400.001124.00123.50-13,102-0.03%
2019/08/131120.5000.00121.0013,0160.03%
2019/08/082124.2500.00124.0023,0270.07%
2019/08/071124.0000.00124.0013,0270.03%
2019/08/061122.5000.00124.0013,0560.03%
2019/08/023127.5000.00125.5033,1850.09%
2019/08/0100.003132.17133.00-33,070-0.10%
2019/07/302139.5000.00139.5023,0040.07%
2019/07/2500.004138.63139.00-42,918-0.14%
2019/07/243136.001137.00136.0022,9020.07%
2019/07/235136.901138.00136.0042,8790.14%
2019/07/1900.001139.50139.00-12,854-0.04%
2019/07/171136.5000.00138.0012,8700.03%
2019/07/1500.001137.50137.50-12,834-0.04%
2019/07/121134.5000.00135.0012,8240.04%
2019/07/1000.002136.00136.50-22,832-0.07%
2019/07/081134.0000.00134.0012,8550.04%
2019/07/0500.003135.17135.50-32,858-0.10%
2019/07/0400.003133.00132.50-32,854-0.11%
2019/07/0300.001130.50131.00-12,867-0.03%
2019/06/2600.001128.50128.50-12,974-0.03%
2019/06/241130.0000.00130.0012,9340.03%
2019/06/2000.001128.00128.00-12,893-0.03%
2019/06/1900.002128.00128.00-22,858-0.07%
2019/06/1700.001124.50125.00-12,908-0.03%
2019/06/131122.0000.00121.0012,9440.03%
2019/06/1000.001117.00120.00-12,776-0.04%
2019/06/061115.5000.00115.5012,7630.04%
2019/06/050.2118.5000.00117.500.22,7830.01%
2019/05/301.1116.0900.00116.501.12,7570.04%
2019/05/271115.5000.00115.5012,7710.04%
2019/05/2400.001116.00115.50-12,784-0.04%
2019/05/232112.5000.00114.5022,7700.07%
2019/05/211117.0000.00118.0012,7920.04%
2019/05/174115.1313114.62114.50-92,888-0.31%
2019/05/141118.001117.50117.5002,8390.00%
2019/05/138117.9400.00120.0082,7880.29%
2019/05/108125.005126.00123.0032,7440.11%
2019/05/091131.5000.00129.5012,6460.04%
2019/05/081130.002132.75133.00-12,623-0.04%
2019/05/0200.001132.00132.00-12,657-0.04%
2019/04/302130.002131.50131.5002,7200.00%
2019/04/253128.833130.67133.0002,7500.00%
2019/04/244128.634129.88130.0002,7590.00%
2019/04/231129.5000.00130.0012,7550.04%
2019/04/1900.001132.50132.00-12,817-0.04%
2019/04/184132.002131.50130.5022,8790.07%
2019/04/1200.001.1132.65135.00-1.13,043-0.04%
2019/04/114132.1300.00132.0043,0600.13%
2019/04/102132.751133.00133.0013,0770.03%
2019/04/092132.5000.00133.0023,0640.07%
2019/04/0800.004133.13134.00-43,058-0.13%
2019/04/0200.003127.50129.00-32,986-0.10%
2019/04/013124.834126.38125.50-12,939-0.03%
2019/03/2900.003125.00126.00-32,884-0.10%
2019/03/281120.501122.00123.0002,8620.00%
2019/03/271122.5000.00122.0012,8520.04%
2019/03/251120.501121.50121.5002,8790.00%
2019/03/211121.501122.50122.5002,8820.00%
2019/03/202123.506122.33123.00-42,894-0.14%
2019/03/191118.5000.00118.0012,7960.04%
2019/03/1800.002119.00120.50-22,805-0.07%
2019/03/1200.001115.00115.00-12,819-0.04%
2019/03/112112.751113.50113.0012,8500.04%
2019/03/082114.2500.00114.5022,8790.07%
2019/03/074115.3800.00115.5042,8950.14%
2019/03/062117.2500.00117.0022,8960.07%
2019/03/0500.000.1120.00120.00-0.12,9020.00%
2019/02/2700.001.1120.46121.00-1.12,913-0.04%
2019/02/252116.252117.49117.0002,8590.00%
2019/02/2200.001115.50116.00-12,893-0.03%
2019/02/212115.001116.50116.5012,8940.03%
2019/02/202114.759115.83116.50-72,888-0.24%
2019/02/1912114.046114.33112.5062,8650.21%
2019/02/1800.003116.67118.00-32,859-0.10%
2019/02/152111.5000.00111.0022,8060.07%
2019/02/1400.002113.50113.50-22,829-0.07%
2019/01/290111.5000.00112.0002,9910.00%
2019/01/281111.502112.25112.00-13,057-0.03%
2019/01/2500.002111.75112.00-23,115-0.06%
2019/01/231109.500109.50110.0013,2280.03%
2019/01/2200.005110.40111.00-53,273-0.15%
2019/01/1700.0013108.46109.00-133,405-0.38%
2019/01/1500.002107.00108.00-23,602-0.06%
2019/01/112104.7500.00105.5023,6890.05%
2019/01/1000.003106.00106.50-33,713-0.08%
2019/01/0800.001100.50100.50-13,649-0.03%
2019/01/07197.40299.2099.70-13,676-0.03%
2019/01/0400.00197.9098.00-13,717-0.03%
2019/01/03297.4000.0097.0023,8510.05%
2019/01/0200.00398.6398.10-33,912-0.08%
2018/12/2700.00196.9096.90-13,910-0.03%
2018/12/25194.6000.0094.5013,9580.03%
2018/12/24195.60196.4096.2003,9610.00%
2018/12/21296.4500.0096.5024,0530.05%
2018/12/2000.00397.0097.30-34,061-0.07%
2018/12/17197.00198.1098.3004,2220.00%
2018/12/14297.30497.5397.90-24,281-0.05%
2018/12/1300.00197.3097.10-14,302-0.02%
2018/12/12196.20197.1097.1004,3390.00%
2018/12/11396.2300.0095.7034,3410.07%
2018/11/2800.00294.1595.00-24,257-0.05%
2018/11/2700.00193.2093.50-14,258-0.02%
2018/11/26192.2000.0092.2014,2550.02%
2018/11/23292.20193.6092.0014,2550.02%
2018/11/1900.00494.3094.70-44,283-0.09%
2018/11/1600.00293.9093.90-24,310-0.05%
2018/11/15194.10194.7094.5004,3190.00%
2018/11/14595.72596.5896.7004,3320.00%
2018/11/1300.00293.3494.80-24,324-0.05%
2018/11/12194.5000.0094.9014,3210.02%
2018/11/09193.5000.0092.1014,3690.02%
2018/11/0800.00093.5093.5004,3270.00%
2018/11/07192.50393.3093.40-24,341-0.05%
2018/11/06191.30591.4291.30-44,338-0.09%
2018/11/05190.00190.8091.5004,3250.00%
2018/11/02389.953.190.4091.30-0.14,4040.00%
2018/11/0100.00289.3591.00-24,351-0.05%
2018/10/31387.83289.3088.2014,2850.02%
2018/10/3000.00887.4188.00-84,211-0.19%
2018/10/29485.90186.4086.4034,1990.07%
2018/10/26385.171085.6185.00-74,179-0.17%
2018/10/25282.10182.8083.7014,1020.02%
2018/10/241083.01383.5784.3074,1110.17%
2018/10/233585.952287.6385.30134,0860.32%
2018/10/22489.18590.0890.30-13,966-0.03%
2018/10/19890.05889.7090.8003,9310.00%
2018/10/181693.3200.0092.40163,8730.41%
2018/10/17192.70393.2092.90-23,860-0.05%
2018/10/16290.451890.8991.50-163,853-0.42%
2018/10/15290.50491.2391.40-23,841-0.05%
2018/10/121390.43591.9893.0083,8010.21%
2018/10/11692.42490.7092.0023,7350.05%
2018/10/091299.9900.0099.90123,5780.34%
2018/10/0800.003102.50102.00-33,507-0.09%
2018/10/051104.5000.00103.5013,5390.03%
2018/10/0400.001105.50105.50-13,537-0.03%
2018/10/032105.2500.00104.5023,5650.06%
2018/09/281106.5000.00107.0013,6530.03%
2018/09/271108.5000.00109.0013,6430.03%
2018/09/251107.501108.50109.0003,7240.00%
2018/09/212107.502108.00108.5003,7650.00%
2018/09/201106.504107.13108.50-33,667-0.08%
2018/09/191106.5000.00105.5013,7040.03%
2018/09/1800.0020103.50105.00-203,689-0.54%
2018/09/1700.003103.50104.00-33,739-0.08%
2018/09/1400.002103.25103.50-23,776-0.05%
2018/09/132100.5000.00101.0023,7690.05%
2018/09/1200.002100.50100.50-23,792-0.05%
2018/09/111100.5000.0099.9013,8790.03%
2018/09/102101.502101.01102.0003,9880.00%
2018/09/071102.506102.67102.50-54,023-0.12%
2018/09/0300.001104.50104.00-14,106-0.02%
2018/08/3000.002103.50104.00-24,146-0.05%
2018/08/292102.752103.25103.0004,1640.00%
2018/08/282105.001104.50104.5014,1370.02%
2018/08/2700.002104.00104.00-24,143-0.05%
2018/08/2300.005101.80102.00-54,248-0.12%
2018/08/22199.402100.50100.50-14,292-0.02%
2018/08/21497.78599.58100.50-14,277-0.02%
2018/08/1700.00399.7099.10-34,212-0.07%
2018/08/164098.95598.4098.20354,2250.83%
2018/08/151103.001104.50101.5004,1460.00%
2018/08/1300.0010103.00102.50-104,147-0.24%
2018/08/1000.001103.00102.50-14,139-0.02%
2018/08/091102.508101.56101.50-74,161-0.17%
2018/08/08398.97199.7098.8024,0280.05%
2018/08/071599.5000.0098.70154,0760.37%
2018/08/0600.00199.8099.70-14,111-0.02%
2018/08/03598.72199.1099.3044,2400.09%
2018/08/02299.5500.0099.6024,3560.05%
2018/07/31299.301100.50100.0014,4020.02%
2018/07/301106.0000.00107.0014,3700.02%
2018/07/271104.0080104.50104.50-794,311-1.83%
2018/07/2600.001105.00105.00-14,358-0.02%
2018/07/2400.008101.75102.50-84,517-0.18%
2018/07/20399.3700.0099.7034,4980.07%
2018/07/19399.30299.85100.0014,4950.02%
2018/07/17199.302100.20100.00-14,609-0.02%
2018/07/16299.55299.7599.4004,6220.00%
2018/07/1300.00199.90101.00-14,623-0.02%
2018/07/1200.00699.2799.10-64,599-0.13%
2018/07/11697.7800.0098.1064,6290.13%
2018/07/10198.50499.4399.90-34,657-0.06%
2018/07/09197.601196.7497.60-104,622-0.22%
2018/07/06593.90294.8094.8034,6390.06%
2018/07/05895.26396.3395.1054,6490.11%
2018/07/0400.00296.4096.20-24,673-0.04%
2018/07/03995.62396.2395.2064,7410.13%
2018/07/021298.13497.2097.2084,6810.17%
2018/06/29198.40199.40100.0004,6180.00%
2018/06/281399.23799.7499.0064,5550.13%
2018/06/2741101.4900.00101.00414,4870.91%
2018/06/265100.7000.00101.0054,5110.11%
2018/06/251102.5000.00103.0014,4260.02%
2018/06/2100.008104.56104.50-84,423-0.18%
2018/06/205102.5000.00103.0054,4660.11%
2018/06/198105.0600.00104.5084,5470.18%
2018/06/1500.005108.20107.50-54,449-0.11%
2018/06/147106.7100.00106.5074,4500.16%
2018/06/122110.0000.00110.0024,8300.04%
2018/06/0700.005.2111.23112.00-5.25,033-0.10%
2018/06/0600.003.1110.49110.00-3.15,257-0.06%
2018/06/0500.003109.67110.00-35,269-0.06%
2018/06/041108.502109.50109.00-15,269-0.02%
2018/06/0100.001109.00109.00-15,261-0.02%
2018/05/3100.002107.25107.00-25,260-0.04%
2018/05/305105.5000.00105.0055,1760.10%
2018/05/291107.5000.00107.0015,1840.02%
2018/05/2500.001109.50109.00-15,289-0.02%
2018/05/245108.7000.00108.0055,3220.09%
2018/05/2143106.703107.50107.00405,4490.73%
2018/05/182106.5000.00106.0025,4440.04%
2018/05/174107.881109.00108.0035,4950.05%
2018/05/151111.0000.00110.0015,5630.02%
2018/05/1400.0010113.00112.50-105,655-0.18%
2018/05/1100.002111.00112.00-25,657-0.04%
2018/05/1000.001110.00109.00-15,573-0.02%
2018/05/0900.003110.50109.50-35,454-0.05%
2018/05/081106.501107.50108.0005,4380.00%
2018/05/0700.001108.50107.00-15,451-0.02%
2018/05/042105.002105.50106.0005,5120.00%
2018/05/035106.801106.50105.5045,5890.07%
2018/05/026108.254109.13108.5025,7460.03%
2018/04/306110.675111.00109.0015,8520.02%
2018/04/271105.502106.25107.00-15,721-0.02%
2018/04/251102.501104.00104.5005,7250.00%
2018/04/243105.831106.00104.5025,7750.03%
2018/04/2300.001103.50104.00-15,721-0.02%
2018/04/2000.004104.38104.50-45,765-0.07%
2018/04/191103.006103.00103.00-55,756-0.09%
2018/04/182102.251103.00102.0015,7980.02%
2018/04/172102.2500.00102.0025,8950.03%
2018/04/1200.001107.00106.50-15,931-0.02%
2018/04/1110104.7500.00105.00106,0770.16%
2018/04/1000.002101.00103.50-26,154-0.03%
2018/04/09299.6000.0099.9026,1110.03%
2018/04/031101.5000.00100.5016,0630.02%
2018/03/3100.0020102.00103.50-206,057-0.33%
2018/03/3000.001102.50103.00-16,106-0.02%
2018/03/292100.5020100.25100.00-186,089-0.30%
2018/03/271104.5000.00103.0016,0280.02%
2018/03/2600.001102.50103.00-16,047-0.02%
2018/03/232.1101.522100.75101.500.16,0400.00%
2018/03/223104.679103.61103.00-66,033-0.10%
2018/03/2100.002.1107.24107.00-2.15,872-0.04%
2018/03/201105.0000.00105.0015,8820.02%
2018/03/197109.502110.25107.0055,8520.09%
2018/03/162104.509105.56107.00-75,684-0.12%
2018/03/142100.751101.50101.5015,5080.02%
2018/03/132102.751103.50103.5015,4700.02%
2018/03/128101.259102.78105.50-15,373-0.02%
2018/03/09196.30297.2097.10-15,203-0.02%
2018/03/081.595.76195.9095.900.55,2120.01%
2018/03/0700.00596.3095.70-55,248-0.10%
2018/03/06296.7000.0096.4025,2570.04%
2018/03/05397.53698.0397.30-35,339-0.06%
2018/03/02296.8500.0096.6025,3030.04%
2018/03/01197.50198.3099.2005,2650.00%
2018/02/27298.0000.0098.2025,1970.04%
2018/02/26396.43297.3097.2015,1670.02%
2018/02/23197.0000.0096.8015,1830.02%
2018/02/22696.63497.4397.7025,2680.04%
2018/02/21194.80195.0094.8005,2600.00%
2018/02/1200.00590.5090.30-55,250-0.10%
2018/02/09790.11290.2090.1055,2910.09%
2018/02/0800.00292.0093.00-25,287-0.04%
2018/02/07491.15291.9590.6025,3310.04%
2018/02/061690.134791.5390.20-315,371-0.58%
2018/02/05193.20793.4093.70-65,390-0.11%
2018/02/022.396.5100.0096.202.35,7050.04%
2018/02/0100.000.198.3098.40-0.16,3730.00%
2018/01/31596.70897.4198.10-36,405-0.05%
2018/01/30196.70198.5097.8006,4530.00%
2018/01/29298.3500.0097.6026,4450.03%
2018/01/25698.032100.00100.5046,3340.06%
2018/01/24196.80297.3097.20-16,206-0.02%
2018/01/2300.00295.8595.40-26,139-0.03%
2018/01/22294.55994.6695.10-76,173-0.11%
2018/01/19395.17195.5095.6026,2440.03%
2018/01/18496.45397.2796.8016,4040.02%
2018/01/17295.651095.6496.70-86,617-0.12%
2018/01/16593.96194.8093.8046,7910.06%
2018/01/15195.0000.0095.6016,7890.01%
2018/01/112095.5000.0095.50206,8520.29%
2018/01/0900.00294.3094.20-26,922-0.03%
2018/01/0800.00193.7093.50-17,085-0.01%
2018/01/05791.06891.2093.60-17,306-0.01%
2018/01/04189.201289.4890.00-117,162-0.15%
2018/01/03887.384.587.8987.903.57,1660.05%
2018/01/0200.00588.0087.60-57,187-0.07%
台股再創新高 股東會行情提前報到UDN聯合新聞網－20天前
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
中租控股配發每股6.7元股利 其中現金6.5元、雙創歷史新高UDN聯合新聞網－2024/03/27
中租控股（中租-KY）（5871）今天董事會通過，配發每股6.7元股利，其中現金股息6.5元，股票股利0.2元，總股利與......詳全文
中租營收／前八月稅後純益173.8億元 賺逾一個股本UDN聯合新聞網－2023/09/25
中租控股（中租-KY）（5871）今（25）日公布8月獲利，8月單月自結合併稅後純益為新台幣20.9億元，較去年同期減少......詳全文
中租-KY 相關文章