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
    155.0
  • 漲跌
    ▲1.0
  • 漲幅
    +0.65%
  • 成交量
    8,911張
  • 產業
    上市 其他類股

  • 1160人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－元大-板橋三民 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

元大-板橋三民 券商分點個股進出

元大-板橋三民 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
2024/05/284.8155.234.1155.75155.000.86,8790.01%
2024/05/272153.742153.01154.0006,8070.00%
2024/05/240.5150.5800.00150.500.56,7620.01%
2024/05/2321151.490.1151.50150.5020.96,7270.31%
2024/05/228.3155.6400.00154.508.36,5880.13%
2024/05/210155.501154.50155.00-16,500-0.02%
2024/05/202156.754.2155.76156.00-2.26,477-0.03%
2024/05/1710.3152.521153.00152.509.36,3510.15%
2024/05/1630.2153.1500.00153.0030.26,3340.48%
2024/05/153.4152.8900.00153.003.46,3220.05%
2024/05/146.6152.780155.00153.006.56,2310.11%
2024/05/132.6156.753.1157.50157.00-0.56,032-0.01%
2024/05/102151.7500.00153.0025,8750.03%
2024/05/0933.5153.290155.00150.0033.45,6450.59%
2024/05/0829.2153.531.2153.08152.00285,2800.53%
2024/05/074.4168.2800.00168.004.44,7290.09%
2024/05/060.1172.5000.00173.000.14,5660.00%
2024/05/0300.000.2173.25172.00-0.24,5670.00%
2024/05/020.1171.2900.00170.500.14,5670.00%
2024/04/300.1173.3800.00172.500.14,5520.00%
2024/04/290173.504172.63174.00-44,524-0.09%
2024/04/263168.6400.00168.0034,4200.07%
2024/04/250172.0000.00171.0004,3680.00%
2024/04/240.5172.761.2173.08173.50-0.74,405-0.02%
2024/04/230.3172.7600.00173.000.34,4330.01%
2024/04/220.3171.601172.50172.50-0.84,423-0.02%
2024/04/194167.2510.1168.00168.00-6.14,378-0.14%
2024/04/180.1172.5000.00172.000.14,2680.00%
2024/04/171.1170.5000.00170.501.14,2220.02%
2024/04/164.2170.210.1171.50170.004.14,1890.10%
2024/04/121.3174.2300.00174.501.34,1810.03%
2024/04/111.1175.5900.00175.501.14,1790.03%
2024/04/100.2179.861179.51178.50-0.84,199-0.02%
2024/04/091.2178.411177.50178.500.24,1710.00%
2024/04/0800.0035.5176.01176.00-35.54,131-0.86%
2024/04/0300.002.5175.10175.50-2.54,138-0.06%
2024/04/020.2176.001.4176.15176.00-1.34,079-0.03%
2024/04/0100.007174.93175.50-74,059-0.17%
2024/03/291.1172.0200.00172.001.14,0230.03%
2024/03/280172.3800.00171.5004,0110.00%
2024/03/271.2172.046172.00172.00-4.93,989-0.12%
2024/03/261.6171.4700.00172.001.64,0300.04%
2024/03/251.4171.201174.00174.000.44,0020.01%
2024/03/2222.6171.610.2172.00171.5022.44,0140.56%
2024/03/211.2175.672.4175.21176.50-1.24,008-0.03%
2024/03/209.1172.232171.76172.007.14,1040.17%
2024/03/1913172.6500.00172.50134,1190.32%
2024/03/1811175.1800.00174.00114,1470.27%
2024/03/153.4175.430.7176.00177.002.84,1560.07%
2024/03/1400.002177.51179.00-24,126-0.05%
2024/03/131.1175.0700.00176.001.14,0860.03%
2024/03/120174.0000.00176.0004,0700.00%
2024/03/110.1174.4300.00174.500.14,0480.00%
2024/03/083.5172.350.1171.50172.503.44,0680.08%
2024/03/070.1174.2600.00175.000.14,0340.00%
2024/03/060.1175.502175.25175.00-1.94,026-0.05%
2024/03/050.3174.432174.25173.50-1.74,063-0.04%
2024/03/040174.001174.00174.00-14,052-0.02%
2024/03/011173.5000.00174.0014,0980.03%
2024/02/290.2173.901174.00174.50-0.84,116-0.02%
2024/02/271.1172.1100.00172.001.14,0890.03%
2024/02/261.2173.260.5173.65173.000.74,0480.02%
2024/02/230.1176.391176.50176.00-0.94,012-0.02%
2024/02/220.1176.0000.00176.000.14,0450.00%
2024/02/2100.000.1176.00176.00-0.14,0320.00%
2024/02/204.2176.022176.50177.502.24,0250.05%
2024/02/190.1174.872173.75174.00-1.94,043-0.05%
2024/02/162.7169.3300.00171.002.74,0540.07%
2024/02/157.5170.481.4171.11170.006.13,9330.15%
2024/02/052.2172.5300.00174.002.23,8570.06%
2024/02/020.2175.0000.00174.500.23,8630.00%
2024/02/011174.001.6175.35175.00-0.53,809-0.01%
2024/01/311.1173.601174.00174.000.13,7720.00%
2024/01/306.7174.7300.00174.006.73,7640.18%
2024/01/290.1179.0000.00179.000.13,6580.00%
2024/01/260.9178.7900.00177.500.93,6500.02%
2024/01/250.2179.6600.00179.500.23,6300.00%
2024/01/240.2179.850180.50178.000.23,6100.00%
2024/01/236181.0000.00181.0063,5930.17%
2024/01/223.3178.340.2179.50180.003.13,6100.09%
2024/01/190.5179.1500.00179.500.53,6810.01%
2024/01/183.2177.2200.00177.003.23,6630.09%
2024/01/172.3179.7700.00178.502.33,6260.06%
2024/01/161.3182.5500.00182.001.33,5870.04%
2024/01/151.3184.3800.00184.001.33,6090.04%
2024/01/121.1185.4500.00184.501.13,6740.03%
2024/01/110184.5000.00186.0003,6780.00%
2024/01/100.2183.5100.00183.000.23,6970.00%
2024/01/092.1184.473183.01182.50-13,681-0.03%
2024/01/081.5186.830.1187.50186.001.43,6570.04%
2024/01/052191.503190.00190.00-13,628-0.03%
2024/01/0300.000.2191.50192.00-0.23,657-0.01%
2024/01/0200.000.2192.50194.00-0.23,613-0.01%
2023/12/290.9192.002192.50193.00-1.13,570-0.03%
2023/12/273190.000.1190.57190.502.93,5460.08%
2023/12/261189.000.5189.50189.000.53,5510.01%
2023/12/2500.000187.00186.5003,5710.00%
2023/12/2200.001187.48186.50-13,613-0.03%
2023/12/2100.007186.07187.50-73,597-0.19%
2023/12/201185.070.1187.50185.0013,5720.03%
2023/12/1900.001.6186.82186.50-1.63,564-0.04%
2023/12/1816.2189.074188.63186.5012.23,5780.34%
2023/12/153184.002.1185.23187.500.93,5260.02%
2023/12/141.4178.6300.00179.501.43,3970.04%
2023/12/132.6176.818177.63175.50-5.43,359-0.16%
2023/12/120.3180.001180.00179.00-0.73,357-0.02%
2023/12/111.4178.6500.00178.501.43,3420.04%
2023/12/080.6181.801.2182.50181.00-0.63,301-0.02%
2023/12/072.2178.8500.00179.002.23,2680.07%
2023/12/060.1181.7200.00180.000.13,2620.00%
2023/12/050.3180.1400.00181.000.33,3080.01%
2023/12/045.1182.496181.67181.50-0.93,310-0.03%
2023/12/010.1183.6900.00182.500.13,2900.00%
2023/11/303185.171185.01186.0023,2610.06%
2023/11/291.8184.771184.50183.000.83,1790.03%
2023/11/280.3184.500185.00185.000.33,1830.01%
2023/11/270183.506183.17183.50-63,165-0.19%
2023/11/240.1184.0000.00184.500.13,1370.00%
2023/11/210178.0000.00181.0003,1710.00%
2023/11/200.3177.980.4177.50178.0003,1220.00%
2023/11/170.1178.5100.00177.500.13,1410.00%
2023/11/160.2176.570.2176.39176.5003,1040.00%
2023/11/151.2174.1400.00175.001.23,0830.04%
2023/11/140.3174.2800.00173.000.33,0770.01%
2023/11/130173.881175.00172.50-13,167-0.03%
2023/11/107.1173.9300.00173.507.13,2470.22%
2023/11/091178.5000.00178.0013,3590.03%
2023/11/080179.3300.00179.0003,5210.00%
2023/11/071182.0000.00182.0013,5280.03%
2023/11/063181.502182.00181.0013,5320.03%
2023/11/021177.0000.00176.5013,6190.03%
2023/11/010174.0000.00173.5003,7150.00%
2023/10/3000.000.1177.00177.50-0.13,8490.00%
2023/10/2700.001.2176.13179.00-1.23,876-0.03%
2023/10/260.4172.0000.00171.500.43,8890.01%
2023/10/253.1173.8500.00173.503.13,9050.08%
2023/10/241171.0000.00171.0013,9600.03%
2023/10/231.2171.3000.00172.001.23,9730.03%
2023/10/203.1174.0200.00174.003.13,9540.08%
2023/10/190178.0000.00179.0003,9050.00%
2023/10/180.1179.0000.00179.000.13,9370.00%
2023/10/170.2182.0000.00181.000.23,9640.01%
2023/10/160183.0000.00182.5003,9970.00%
2023/10/120.2183.5000.00183.500.24,0630.00%
2023/10/111185.001.1184.93183.50-0.14,1170.00%
2023/10/061.1179.451178.00178.000.14,0690.00%
2023/10/040177.0000.00177.0004,1000.00%
2023/10/030180.0000.00179.0004,0700.00%
2023/10/020.1181.5000.00181.000.14,1100.00%
2023/09/284182.3800.00181.0044,1520.10%
2023/09/270.1183.831184.00184.00-0.94,140-0.02%
2023/09/251178.501182.00181.5004,1430.00%
2023/09/220.1178.000.4176.00177.50-0.44,153-0.01%
2023/09/211176.0200.00175.5014,1560.02%
2023/09/200.1182.0000.00180.000.14,1150.00%
2023/09/191182.5400.00184.0014,1030.02%
2023/09/182.1182.530.2183.50183.001.94,0940.05%
2023/09/151.3183.180184.00182.501.24,1390.03%
2023/09/141179.501179.00180.0004,0860.00%
2023/09/120.1174.0000.00176.000.14,1020.00%
2023/09/110.5175.7400.00175.000.54,1170.01%
2023/09/080.1172.500.1171.50172.5004,1230.00%
2023/09/071.3175.491176.50174.500.34,1800.01%
2023/09/061178.5000.00179.5014,1570.02%
2023/09/050.1180.0000.00179.000.14,1530.00%
2023/09/040181.501181.50181.50-14,150-0.02%
2023/09/010.1177.7900.00178.500.14,1730.00%
2023/08/311178.000.1178.00177.500.94,1570.02%
2023/08/300.3177.6100.00177.000.34,1380.01%
2023/08/291.2175.961177.50178.500.24,1540.01%
2023/08/280.1182.0000.00181.500.14,1380.00%
2023/08/250.2178.9400.00178.000.24,5220.00%
2023/08/2400.001176.50177.00-14,549-0.02%
2023/08/232.2173.7700.00174.002.24,6180.05%
2023/08/221.5178.1700.00177.501.54,6190.03%
2023/08/212178.5000.00179.0024,7080.04%
2023/08/181.1182.492180.00180.00-0.94,706-0.02%
2023/08/171.1177.753178.00181.50-1.94,682-0.04%
2023/08/160172.005174.50174.00-54,622-0.11%
2023/08/150.2170.0600.00170.000.24,5730.00%
2023/08/1415.9175.431174.00173.5014.94,4560.33%
2023/08/111.1186.1200.00186.001.14,3510.03%
2023/08/100.1189.0300.00187.000.14,3970.00%
2023/08/091185.5100.00186.5014,4890.02%
2023/08/080.5188.7000.00185.000.54,4810.01%
2023/08/071.5188.950.1190.00187.501.54,3890.03%
2023/08/049.3195.141194.00194.008.34,2900.19%
2023/08/024.2200.7400.00201.004.24,1710.10%
2023/08/016.3200.544202.00202.502.34,1280.06%
2023/07/313.3208.041207.50208.002.34,0810.06%
2023/07/270.1205.0000.00204.500.13,9410.00%
2023/07/261204.001203.50203.5003,8800.00%
2023/07/247203.932.1206.98205.0053,8520.13%
2023/07/213.2203.701204.00204.002.23,8470.06%
2023/07/201207.0500.00206.5013,8110.03%
2023/07/180.7212.7600.00211.000.73,7320.02%
2023/07/171214.508214.88215.00-73,688-0.19%
2023/07/140.1211.991211.50212.00-0.93,641-0.02%
2023/07/1300.001.5204.50203.50-1.53,552-0.04%
2023/07/121202.5200.00202.5013,5350.03%
2023/07/110204.501204.00204.50-13,542-0.03%
2023/07/100.1202.0000.00201.500.13,5540.00%
2023/07/074.2201.1500.00201.004.23,5470.12%
2023/07/061.2206.0900.00204.001.23,5210.03%
2023/07/050211.001210.50210.00-13,470-0.03%
2023/07/040.1209.001211.00210.00-13,449-0.03%
2023/07/030.1205.9500.00205.500.13,4250.00%
2023/06/300204.5000.00204.0003,4890.00%
2023/06/292.1203.311204.50204.001.13,4980.03%
2023/06/280.3202.5100.00203.000.33,5320.01%
2023/06/270.2202.0400.00201.000.23,5260.01%
2023/06/261.2201.0000.00202.001.23,5240.03%
2023/06/215.4201.4700.00201.505.43,5460.15%
2023/06/202.3205.8500.00205.002.33,4990.07%
2023/06/190207.501208.00207.00-13,509-0.03%
2023/06/151.5204.8500.00205.501.53,4680.04%
2023/06/142208.2300.00208.5023,4550.06%
2023/06/132.4205.291205.50204.001.43,4490.04%
2023/06/121.2211.5000.00209.001.23,3490.04%
2023/06/090.1210.6700.00211.500.13,3590.00%
2023/06/089.4211.7000.00210.009.43,4180.28%
2023/06/071.2212.1200.00213.001.23,4740.03%
2023/06/060209.0000.00209.0003,4850.00%
2023/06/051.8207.6800.00206.501.83,5110.05%
2023/06/020206.0000.00205.0003,5410.00%
2023/06/010.7204.7100.00204.500.73,5040.02%
2023/05/311.1202.731204.00202.500.13,5030.00%
2023/05/301207.0000.00207.0013,1070.03%
2023/05/291.2203.393208.67210.50-1.83,138-0.06%
2023/05/260207.3800.00206.0003,2170.00%
2023/05/257.1204.2300.00206.007.13,2420.22%
2023/05/243209.5000.00210.0033,1720.10%
2023/05/230214.5000.00213.5003,1590.00%
2023/05/190215.9200.00216.0003,1160.00%
2023/05/180.1217.501216.01218.00-13,094-0.03%
2023/05/160.3208.2400.00208.000.33,0250.01%
2023/05/155.3209.051209.00209.004.32,9760.14%
2023/05/121222.001226.00222.0002,8700.00%
2023/05/110224.5000.00224.5002,8690.00%
2023/05/050219.9300.00220.5002,9270.00%
2023/05/040222.0000.00221.0002,9640.00%
2023/05/0200.000.1224.50225.00-0.13,2040.00%
2023/04/2800.001223.00223.00-13,353-0.03%
2023/04/272219.251220.50220.0013,3670.03%
2023/04/2600.000.1225.50224.50-0.13,4050.00%
2023/04/251221.5000.00222.0013,4450.03%
2023/04/1800.001230.00230.00-13,680-0.03%
2023/04/120.3228.000.1227.00228.000.23,7570.01%
2023/04/100.3223.9900.00224.000.33,8130.01%
2023/04/070.1224.001224.00223.50-0.93,815-0.02%
2023/04/060221.501.2221.58220.50-1.23,818-0.03%
2023/03/310.3222.3800.00223.500.33,8120.01%
2023/03/301.1225.6800.00225.501.13,7790.03%
2023/03/293226.341227.00228.5023,8200.05%
2023/03/240.2231.002234.50232.00-1.93,946-0.05%
2023/03/230.4236.0000.00237.000.44,0070.01%
2023/03/2200.001.1233.45234.00-1.14,075-0.03%
2023/03/200230.500.4230.00231.00-0.44,108-0.01%
2023/03/141.1228.5000.00229.501.14,3870.02%
2023/03/1300.001232.98234.50-14,432-0.02%
2023/03/101.1228.0000.00227.001.14,4790.02%
2023/03/0900.002234.75234.50-24,549-0.04%
2023/03/081232.5000.00232.5014,6620.02%
2023/03/0600.003228.50228.00-34,672-0.06%
2023/03/031226.0000.00226.0014,6980.02%
2023/03/020.1227.5000.00226.000.14,7050.00%
2023/02/240.3223.3700.00225.500.34,6790.01%
2023/02/210.3228.911228.50228.50-0.74,632-0.02%
2023/02/160232.5000.00231.5005,1110.00%
2023/02/151.1233.1400.00234.501.15,1890.02%
2023/02/140.3234.0000.00234.000.35,2110.01%
2023/02/101.1231.050.2233.00233.000.95,3740.02%
2023/02/090.1230.7500.00230.500.15,4480.00%
2023/02/080229.5000.00230.5005,5050.00%
2023/02/070.2229.0000.00227.500.25,5460.00%
2023/02/0600.001226.00227.50-15,624-0.02%
2023/02/031231.0000.00230.0015,6830.02%
2023/02/020.3232.0000.00231.000.35,8020.01%
2023/02/0100.001233.50234.50-15,861-0.02%
2023/01/311.3227.3000.00225.001.35,8920.02%
2023/01/3000.000239.50240.0005,9570.00%
2023/01/1700.000.1231.50230.00-0.16,1030.00%
2023/01/1600.001.1231.77231.50-1.16,219-0.02%
2023/01/130.1223.000.1221.00222.00-0.16,1860.00%
2023/01/110.2230.0000.00229.500.26,1970.00%
2023/01/0900.004.1230.09231.00-4.16,147-0.07%
2023/01/062.1222.504222.25224.00-26,105-0.03%
2023/01/051221.501220.50220.0006,1880.00%
2023/01/040.1222.0000.00223.000.16,1730.00%
2023/01/030.1217.001.1214.95217.00-16,169-0.02%
2022/12/290.1213.000.3209.50214.00-0.26,1470.00%
2022/12/2800.000.1216.00215.00-0.16,1150.00%
2022/12/260.1215.5000.00215.500.16,1040.00%
2022/12/2300.000.1215.00216.50-0.16,1330.00%
2022/12/220.1215.502217.75215.50-1.96,134-0.03%
2022/12/211220.0000.00219.5016,1350.02%
2022/12/200.2212.5000.00213.500.26,0700.00%
2022/12/1900.000215.00218.0006,0460.00%
2022/12/150.7219.002218.25219.50-1.45,964-0.02%
2022/12/130.2210.0000.00209.500.25,8190.00%
2022/12/081.3209.882202.00210.00-0.75,767-0.01%
2022/12/071.3211.822210.50208.00-0.85,742-0.01%
2022/12/0600.002211.75214.50-25,700-0.04%
2022/12/050.1213.501211.50212.00-0.95,617-0.02%
2022/12/010.1204.5000.00205.000.15,5020.00%
2022/11/3000.001.1197.95201.50-1.15,393-0.02%
2022/11/291.1188.7300.00192.501.15,2910.02%
2022/11/252192.504193.13192.50-25,362-0.04%
2022/11/2400.000.2190.50191.50-0.25,4060.00%
2022/11/170185.501.1184.60185.50-1.15,496-0.02%
2022/11/162.1188.001188.46187.501.15,4370.02%
2022/11/150.2190.002193.25195.00-1.85,314-0.03%
2022/11/142.1181.222184.25190.000.15,1730.00%
2022/11/110.1172.0000.00173.000.14,9390.00%
2022/11/101169.0000.00168.5014,8440.02%
2022/11/090.2169.751.6169.18169.50-1.44,807-0.03%
2022/11/082.3164.490.5168.00166.001.84,7510.04%
2022/11/040.2156.0000.00157.500.24,6140.00%
2022/11/018.1154.5012.3152.98154.50-4.34,472-0.10%
2022/10/319146.568145.75149.0014,4080.02%
2022/10/281151.5000.00149.5014,3070.02%
2022/10/274148.382149.50150.0024,2730.05%
2022/10/261141.502143.00143.00-14,203-0.02%
2022/10/258.7143.512145.75141.506.74,0130.17%
2022/10/244158.773157.83157.0013,7710.03%
2022/10/201169.0000.00168.5013,6220.03%
2022/10/190.3173.7000.00172.000.33,5870.01%
2022/10/130.5167.862166.00165.50-1.53,736-0.04%
2022/10/121175.0000.00178.0013,7440.03%
2022/10/111179.4700.00176.0013,7680.03%
2022/10/070.2187.3300.00186.500.23,7750.00%
2022/10/061190.5000.00190.0013,7850.03%
2022/10/050.1191.003190.83190.00-33,825-0.08%
2022/10/041186.5000.00186.5013,8200.03%
2022/10/031179.5000.00179.0013,8250.03%
2022/09/301179.5000.00182.5013,8890.03%
2022/09/281182.0000.00181.5013,9830.03%
2022/09/273185.5000.00186.0033,9910.08%
2022/09/263.1186.163184.17185.500.14,0590.00%
2022/09/231193.0100.00193.0014,2430.02%
2022/09/222192.7500.00192.0024,2750.05%
2022/09/2100.004197.50197.50-44,282-0.09%
2022/09/161.1197.090.5198.50197.000.64,3480.01%
2022/09/141.6197.1800.00196.501.64,3700.04%
2022/09/1300.001202.00202.00-14,356-0.02%
2022/09/121198.0000.00200.0014,3650.02%
2022/09/073189.1700.00187.5034,4260.07%
2022/09/060.1193.0000.00192.500.14,4330.00%
2022/09/052189.500.1191.50190.001.94,4470.04%
2022/09/024.2189.763189.00188.501.24,4270.03%
2022/09/012.1193.261193.00193.001.14,3650.03%
2022/08/311.2198.5000.00197.001.24,3170.03%
2022/08/302200.501199.00200.5014,2720.02%
2022/08/2910.8200.874202.00199.006.84,2110.16%
2022/08/265219.201220.00220.0044,0530.10%
2022/08/250.2214.9200.00215.500.24,0540.00%
2022/08/241.1210.1900.00212.001.14,0850.03%
2022/08/231.1214.0000.00213.001.14,1970.03%
2022/08/221218.0000.00217.5014,2310.02%
2022/08/191219.5000.00219.0014,2860.02%
2022/08/181222.9500.00222.0014,3440.02%
2022/08/171224.5000.00225.0014,3650.02%
2022/08/160.1224.4800.00224.500.14,3600.00%
2022/08/1516.7225.5200.00226.0016.74,3790.38%
2022/08/120.1223.0000.00223.500.14,3900.00%
2022/08/111218.000.2220.50218.500.84,4340.02%
2022/08/1000.002.1219.73221.00-2.14,526-0.05%
2022/08/0900.001218.50220.00-14,579-0.02%
2022/08/081.2217.082215.25219.00-0.84,631-0.02%
2022/08/051215.003212.00216.00-24,738-0.04%
2022/08/040.1204.044204.00204.50-3.94,812-0.08%
2022/08/031.1204.0500.00203.501.14,8600.02%
2022/08/020.1213.000.2213.00213.00-0.14,9170.00%
2022/08/011210.501212.00213.0004,8910.00%
2022/07/2900.001.3210.00211.50-1.34,887-0.03%
2022/07/281204.0000.00204.0014,8480.02%
2022/07/2700.001202.00203.50-14,840-0.02%
2022/07/250198.5000.00199.0004,7890.00%
2022/07/2100.000.5197.00197.00-0.54,763-0.01%
2022/07/202189.0000.00191.0024,7510.04%
2022/07/180.1188.502189.00186.50-1.94,586-0.04%
2022/07/152184.5000.00185.5024,5560.04%
2022/07/141.1191.0000.00192.501.14,5010.02%
2022/07/111192.501191.00192.0004,4030.00%
2022/07/061190.5000.00190.5014,2990.02%
2022/07/050188.5000.00191.0004,2570.00%
2022/07/042189.251185.50188.0014,2210.02%
2022/07/014.7190.8200.00189.004.74,1710.11%
2022/06/2800.000.1215.50214.50-0.13,9510.00%
2022/06/243205.3300.00205.0033,8930.08%
2022/06/231202.0000.00203.0013,8810.03%
2022/06/223.1206.1000.00202.503.13,8560.08%
2022/06/1600.001234.00227.00-13,682-0.03%
2022/06/1300.000.1222.00221.00-0.13,6920.00%
2022/06/0900.001229.00228.50-13,678-0.03%
2022/06/070.1222.0000.00223.000.13,6730.00%
2022/06/021222.501224.50222.5003,7410.00%
2022/06/0100.001221.00222.50-13,777-0.03%
2022/05/311220.005221.41225.00-43,766-0.11%
2022/05/302.1214.791215.00215.501.13,6140.03%
2022/05/271210.501209.50210.0003,5620.00%
2022/05/262199.5000.00199.0023,5440.06%
2022/05/2300.001205.00205.50-13,531-0.03%
2022/05/201205.5000.00205.0013,5210.03%
2022/05/191204.501199.50204.5003,4760.00%
2022/05/183202.672206.75207.0013,4130.03%
2022/05/172194.0200.00194.5023,2930.06%
2022/05/162.1194.1700.00193.002.13,2300.07%
2022/05/131195.9500.00192.5013,1760.03%
2022/05/121.3200.462202.50199.50-0.73,064-0.02%
2022/05/103213.181214.00215.5022,9410.07%
2022/05/090.5230.5200.00225.000.52,8340.02%
2022/05/061.1235.0900.00236.501.12,8660.04%
2022/04/280.2233.0000.00236.000.22,9420.01%
2022/04/272233.7500.00234.5022,9060.07%
2022/04/2100.000247.00246.5002,9450.00%
2022/04/190.1247.0000.00247.500.12,9470.00%
2022/04/120.1244.1400.00245.500.12,9740.00%
2022/04/111243.0000.00242.0012,9360.03%
2022/04/0600.000.1257.00260.00-0.12,8630.00%
2022/03/3000.002254.50254.00-22,771-0.07%
2022/03/281242.5000.00242.0012,7340.04%
2022/03/181245.502245.75246.00-12,746-0.04%
2022/03/171241.020.1242.50241.0012,7050.04%
2022/03/160.1231.0000.00230.000.12,6390.00%
2022/03/151232.520233.50233.0012,5900.04%
2022/03/141238.0000.00238.5012,5650.04%
2022/03/111.1240.1000.00238.501.12,5910.04%
2022/03/091236.9600.00235.0012,5540.04%
2022/03/080.3232.9800.00232.500.32,5470.01%
2022/03/072244.992240.50240.5002,5070.00%
2022/03/040.1252.5000.00251.000.12,5500.00%
2022/03/030258.0000.00258.5002,5320.00%
2022/03/010.1258.5000.00260.500.12,5520.00%
2022/02/251253.5000.00251.0012,5180.04%
2022/02/240.1261.0000.00258.500.12,4560.00%
2022/02/230.1264.501264.00263.00-12,457-0.04%
2022/02/221259.0000.00259.0012,4440.04%
2022/02/170.2266.501267.00267.50-0.92,471-0.03%
2022/02/1500.001271.00269.00-12,477-0.04%
2022/02/1000.001267.50269.00-12,503-0.04%
2022/02/090.2261.501263.50263.50-0.92,490-0.03%
2022/02/080.3261.671263.00260.50-0.72,468-0.03%
2022/02/070.3252.0000.00252.000.32,4370.01%
2022/01/261252.5000.00251.5012,4210.04%
2022/01/251.3241.7700.00244.001.32,4300.05%
2022/01/241.1245.3800.00248.001.12,4370.05%
2022/01/210.2255.0000.00252.500.22,4550.01%
2022/01/170.3252.0000.00252.000.32,6110.01%
2022/01/143.3253.8000.00253.003.32,6130.13%
2022/01/1300.002270.00271.00-22,563-0.08%
2022/01/100261.500262.50261.5002,5880.00%
2022/01/0700.000266.00265.0002,6130.00%
2022/01/0500.000266.50268.5002,6340.00%
2022/01/0300.000.1268.00268.00-0.12,7130.00%
2021/12/300.1266.0000.00263.500.12,7590.00%
2021/12/2800.001261.00264.00-12,916-0.03%
2021/12/240254.501254.50255.00-12,979-0.03%
2021/12/2100.000250.50250.5003,2150.00%
2021/12/200249.5000.00249.5003,2770.00%
2021/12/140252.001251.01250.00-13,602-0.03%
2021/12/1300.001258.00255.50-13,639-0.03%
2021/12/090.2257.0300.00259.500.23,7160.00%
2021/12/0800.001262.00263.50-13,728-0.03%
2021/12/031256.0000.00255.5013,7470.03%
2021/11/301.2248.7100.00247.001.23,7760.03%
2021/11/290.1243.500243.50242.000.13,7140.00%
2021/11/240.2247.4200.00246.500.23,7810.00%
2021/11/222.2246.051246.50246.001.23,8560.03%
2021/11/171250.5000.00251.0013,8900.03%
2021/11/1600.001252.00252.00-13,946-0.03%
2021/11/153250.331248.50248.5023,9730.05%
2021/11/120.2255.061252.00252.00-0.83,980-0.02%
2021/11/103.1251.551251.06251.002.13,9940.05%
2021/11/080.1261.5000.00261.500.13,9160.00%
2021/11/040.1259.501260.00260.50-0.93,976-0.02%
2021/11/030.1263.0000.00263.000.13,9700.00%
2021/11/0200.000.2268.50269.50-0.23,941-0.01%
2021/11/011.2274.250.1271.00275.001.23,9370.03%
2021/10/290260.0000.00266.0003,9330.00%
2021/10/2800.001270.00268.50-13,907-0.03%
2021/10/2700.001.1262.92270.50-1.13,886-0.03%
2021/10/261259.501.2257.88256.00-0.23,841-0.01%
2021/10/210.2244.5000.00244.000.23,8200.01%
2021/10/121233.491228.00234.0003,7410.00%
2021/10/080236.5000.00236.0003,6740.00%
2021/10/072235.001230.00234.0013,6630.03%
2021/10/061227.501229.00226.5003,6290.00%
2021/10/051228.1300.00229.5013,5600.03%
2021/10/012238.504236.51237.00-23,467-0.06%
2021/09/290238.506243.67240.00-63,420-0.17%
2021/09/281244.5000.00246.0013,3500.03%
2021/09/271246.480.1248.50247.0013,2820.03%
2021/09/243254.6700.00252.0033,2250.09%
2021/09/232256.5000.00254.0023,2240.06%
2021/09/226.1245.643243.67249.003.13,1870.10%
2021/09/172.2259.760.1259.00255.502.13,0370.07%
2021/09/160271.0000.00268.5002,9340.00%
2021/09/150.1274.9700.00277.000.12,9050.00%
2021/09/1400.001280.00281.00-12,919-0.03%
2021/09/101.1270.4500.00266.501.12,9050.04%
2021/09/090.1259.0000.00264.500.12,9080.00%
2021/09/060251.500249.00253.5002,9710.00%
2021/09/030258.000.1258.50256.50-0.12,9320.00%
2021/09/020.1259.9200.00259.500.12,8960.00%
2021/09/010261.5000.00260.5002,8590.00%
2021/08/310.1263.5000.00266.500.12,8300.00%
2021/08/2600.001242.00254.00-12,699-0.04%
2021/08/250245.0000.00244.5002,6810.00%
2021/08/240.1247.0000.00247.000.12,6680.00%
2021/08/231242.500.1243.00243.5012,6640.04%
2021/08/200.1233.505234.00233.00-52,642-0.19%
2021/08/191224.504232.50225.50-32,700-0.11%
2021/08/1800.004230.00231.00-42,684-0.15%
2021/08/1700.000.1227.00226.50-0.12,6660.00%
2021/08/160.1229.6300.00227.000.12,6750.00%
2021/08/1300.001.1231.14233.00-1.12,676-0.04%
2021/08/0900.001214.50221.00-12,773-0.04%
2021/08/061215.501218.50218.0002,8050.00%
2021/08/052219.5000.00218.5022,8430.07%
2021/08/030.1234.0000.00234.000.12,9080.00%
2021/08/021236.5000.00237.0012,8980.03%
2021/07/3000.001230.00231.50-12,857-0.03%
2021/07/281216.0000.00218.5012,8210.04%
2021/07/261225.501223.00224.0002,8180.00%
2021/07/220.1220.4300.00219.000.12,8130.00%
2021/07/1900.003221.00221.00-32,792-0.11%
2021/07/150.1218.0000.00219.000.12,8300.00%
2021/07/1300.001216.00216.00-12,841-0.04%
2021/07/120.1210.501213.00211.00-0.92,854-0.03%
2021/07/0900.001209.50208.50-12,865-0.03%
2021/07/080.1211.0000.00212.500.12,8780.00%
2021/06/301202.0000.00202.5012,8360.04%
2021/06/171197.0000.00200.5012,7330.04%
2021/06/163201.502201.50200.0012,7650.04%
2021/05/2400.002207.00209.00-23,225-0.06%
2021/05/2100.002205.25205.50-23,272-0.06%
2021/05/191198.0000.00201.5013,3200.03%
2021/05/1800.002196.50197.00-23,312-0.06%
2021/05/171186.503.2188.16187.00-2.23,341-0.07%
2021/05/142189.004198.25195.50-23,290-0.06%
2021/05/131181.502186.46186.00-13,255-0.03%
2021/05/121196.003.1194.50188.00-2.13,211-0.06%
2021/05/111199.000200.50200.0013,1430.03%
2021/05/0500.002199.00198.00-23,279-0.06%
2021/05/042.2195.6400.00197.502.23,3180.07%
2021/05/0300.001197.50197.50-13,288-0.03%
2021/04/2900.000200.50202.0003,2960.00%
2021/04/261200.000.2200.00203.000.93,3640.03%
2021/04/231200.5000.00204.0013,3480.03%
2021/04/220.2200.5000.00200.500.23,3430.00%
2021/04/210.1200.1000.00199.500.13,3440.00%
2021/04/200.1204.502203.00204.00-1.93,345-0.06%
2021/04/162206.5000.00210.0023,3390.06%
2021/04/130202.000.1203.00203.00-0.13,3260.00%
2021/04/120.1200.5000.00202.500.13,3280.00%
2021/04/080.1198.0000.00198.000.13,3230.00%
2021/04/0700.004197.50199.00-43,311-0.12%
2021/03/3100.001198.00197.00-13,311-0.03%
2021/03/2900.001193.50194.00-13,262-0.03%
2021/03/262190.502190.75191.5003,2530.00%
2021/03/252183.5000.00184.0023,2260.06%
2021/03/2400.001183.50184.50-13,274-0.03%
2021/03/222184.5000.00183.0023,4070.06%
2021/03/192184.001187.00187.0013,4500.03%
2021/03/1700.002190.50191.00-23,375-0.06%
2021/03/151187.0000.00187.5013,2830.03%
2021/03/1100.001181.00190.00-13,243-0.03%
2021/03/102176.002176.00177.0003,1500.00%
2021/03/0900.001174.50173.50-13,180-0.03%
2021/03/051.2167.5000.00170.001.23,1830.04%
2021/03/0300.009.3172.92174.50-9.33,253-0.29%
2021/03/023170.6700.00170.0033,2710.09%
2021/02/261172.0000.00172.0013,2890.03%
2021/02/2500.000.4180.00180.50-0.43,211-0.01%
2021/02/2300.005175.20175.50-53,173-0.16%
2021/02/223172.0000.00170.5033,1310.10%
2021/02/1800.001174.00173.50-13,103-0.03%
2021/02/1700.0010170.95172.50-103,111-0.32%
2021/02/0400.002164.50164.00-23,084-0.06%
2021/02/030.3163.0000.00162.500.33,1480.01%
2021/02/021163.001159.50163.0003,2120.00%
2021/02/012151.251157.50158.0013,2560.03%
2021/01/290.1156.503155.50155.00-33,225-0.09%
2021/01/281158.503158.83159.50-23,181-0.06%
2021/01/271161.5000.00161.0013,1650.03%
2021/01/267163.5700.00162.5073,1660.22%
2021/01/2500.000.1167.50169.00-0.13,1460.00%
2021/01/2200.001167.50168.00-13,163-0.03%
2021/01/216167.500.1168.00166.505.93,1610.19%
2021/01/201168.0000.00168.0013,1680.03%
2021/01/1500.0020170.75170.00-203,263-0.61%
2021/01/1400.001174.00172.50-13,253-0.03%
2021/01/1300.001171.00172.00-13,264-0.03%
2021/01/1100.000.3169.00170.00-0.33,275-0.01%
2021/01/0700.000.1168.00169.00-0.13,2970.00%
2020/12/315168.4000.00168.0053,3400.15%
2020/12/2900.006165.25165.50-63,378-0.18%
2020/12/253161.0000.00160.0033,3970.09%
2020/12/2300.002160.00159.50-23,406-0.06%
2020/12/2100.005.1165.99166.00-5.13,468-0.15%
2020/12/1800.003.1163.92164.00-3.13,452-0.09%
2020/12/171164.001.1164.95165.00-0.13,4480.00%
2020/12/1600.001161.50163.00-13,394-0.03%
2020/12/152157.501157.00158.0013,3580.03%
2020/12/141152.002152.75152.00-13,308-0.03%
2020/12/111157.501154.50155.0003,3310.00%
2020/12/101154.5000.00155.0013,3250.03%
2020/12/080.1156.0000.00156.500.13,3340.00%
2020/12/040.1160.002160.25159.00-1.93,319-0.06%
2020/12/035.1157.5100.00158.005.13,3120.15%
2020/12/025.2160.5300.00161.505.23,2720.16%
2020/12/015157.502.1158.26159.502.93,2700.09%
2020/11/306156.5800.00156.0063,3070.18%
2020/11/277161.293160.50160.5043,2180.12%
2020/11/2610.2159.3211162.55162.50-0.83,235-0.02%
2020/11/256160.2500.00159.5063,2360.19%
2020/11/2300.004165.50166.00-43,218-0.12%
2020/11/191.2165.921166.00166.000.23,1920.01%
2020/11/181164.5000.00166.0013,1810.03%
2020/11/174164.3800.00167.5043,1860.13%
2020/11/161161.003.1162.35163.00-2.13,264-0.06%
2020/11/130158.002158.00159.00-23,280-0.06%
2020/11/1200.001160.00161.00-13,297-0.03%
2020/11/113.1161.291162.00161.502.13,3310.06%
2020/11/091152.505155.90154.50-43,515-0.11%
2020/11/052147.501149.00147.5013,4420.03%
2020/11/0400.001146.46147.00-13,437-0.03%
2020/11/031144.501143.00144.0003,4130.00%
2020/11/020.2141.0000.00141.000.23,4200.01%
2020/10/281140.0000.00140.0013,4510.03%
2020/10/2700.001142.50143.50-13,432-0.03%
2020/10/262144.500.7144.00145.001.33,4280.04%
2020/10/2300.004141.13144.00-43,429-0.12%
2020/10/2200.000.2138.00138.00-0.23,337-0.01%
2020/10/200.2138.001138.00139.00-0.93,351-0.03%
2020/10/1900.006136.50137.50-63,328-0.18%
2020/10/1600.001136.50135.50-13,302-0.03%
2020/10/1400.000.1134.50135.00-0.13,2730.00%
2020/10/122136.756136.50137.00-43,296-0.12%
2020/10/061134.5000.00134.0013,2880.03%
2020/09/2900.002129.50129.50-23,270-0.06%
2020/09/251127.503127.00126.50-23,337-0.06%
2020/09/242126.2500.00126.0023,3380.06%
2020/09/2300.001130.50130.50-13,328-0.03%
2020/09/222131.0000.00130.5023,3710.06%
2020/09/2100.004134.50135.00-43,392-0.12%
2020/09/1800.001133.00133.50-13,455-0.03%
2020/09/171133.0000.00132.0013,4530.03%
2020/09/161131.001132.00134.0003,5420.00%
2020/09/150.5130.001130.00130.00-0.53,574-0.01%
2020/09/142128.751129.50130.0013,6180.03%
2020/09/102130.002129.00129.0003,6600.00%
2020/09/091130.0000.00130.5013,6920.03%
2020/09/083131.002131.50132.0013,7120.03%
2020/09/0700.001129.50130.50-13,771-0.03%
2020/09/042129.0000.00129.0023,8610.05%
2020/09/031131.003131.67131.50-23,906-0.05%
2020/09/022.2128.361127.50129.001.23,8950.03%
2020/09/012128.0000.00127.5023,8960.05%
2020/08/2800.002131.00132.50-23,910-0.05%
2020/08/2500.006135.42135.50-63,992-0.15%
2020/08/202130.504130.75132.50-24,057-0.05%
2020/08/1900.002137.00138.00-24,010-0.05%
2020/08/1800.001139.00135.00-14,015-0.02%
2020/08/171134.0010.1135.25136.00-9.13,968-0.23%
2020/08/143132.001131.00132.0023,9410.05%
2020/08/132.5133.1016132.47132.50-13.53,878-0.35%
2020/08/1200.001123.50124.00-13,659-0.03%
2020/08/111124.501124.50124.0003,6750.00%
2020/08/104124.001125.50124.0033,7030.08%
2020/08/071124.501125.00124.0003,7590.00%
2020/08/0600.005.2125.60125.50-5.23,797-0.14%
2020/08/051122.503125.00125.50-23,807-0.05%
2020/08/041121.003123.33123.50-23,846-0.05%
2020/08/0300.001121.00121.00-13,850-0.03%
2020/07/311122.5000.00122.5013,8560.03%
2020/07/301123.5000.00124.5013,9370.03%
2020/07/2900.003124.83124.50-34,001-0.07%
2020/07/281121.5000.00121.5014,0970.02%
2020/07/271.5123.172123.00123.00-0.54,199-0.01%
2020/07/243124.332124.50123.0014,3290.02%
2020/07/221125.5000.00126.0014,3900.02%
2020/07/2100.005126.00126.00-54,420-0.11%
2020/07/171122.001122.50123.0004,4870.00%
2020/07/165123.8000.00123.5054,5550.11%
2020/07/141124.001.1124.45123.50-0.14,6030.00%
2020/07/101124.501125.50125.0004,7500.00%
2020/07/0900.0010128.50127.50-104,786-0.21%
2020/07/081128.0000.00128.0014,8010.02%
2020/07/070.7128.5000.00128.500.74,8330.01%
2020/07/061128.501128.50129.0004,8480.00%
2020/07/0300.001128.00127.00-14,884-0.02%
2020/07/021127.002127.25126.50-15,019-0.02%
2020/06/3000.001125.00125.00-15,173-0.02%
2020/06/292119.0000.00120.0025,2680.04%
2020/06/232117.7500.00118.5025,3800.04%
2020/06/221126.501128.00128.0005,4360.00%
2020/06/171127.5000.00127.0015,6330.02%
2020/06/151123.003123.00123.00-25,958-0.03%
2020/06/123123.502120.75124.0016,0720.02%
2020/06/115125.002129.00125.0036,2270.05%
2020/06/101126.503128.67129.50-26,254-0.03%
2020/06/091125.501125.50126.0006,4160.00%
2020/06/081123.501124.00124.5006,5240.00%
2020/06/052123.2500.00123.5026,6010.03%
2020/06/041122.003124.00124.00-26,728-0.03%
2020/06/031122.505121.70122.50-46,836-0.06%
2020/06/022119.257120.14119.00-56,832-0.07%
2020/06/011118.506119.00119.00-56,875-0.07%
2020/05/294117.7500.00116.5046,8930.06%
2020/05/2800.002117.50116.50-26,896-0.03%
2020/05/273117.0000.00116.0036,9590.04%
2020/05/263117.3300.00117.5037,0100.04%
2020/05/252113.502113.00115.5007,0260.00%
2020/05/222111.5000.00111.5027,0680.03%
2020/05/211113.501113.50114.0007,1790.00%
2020/05/202112.751113.00113.0017,1710.01%
2020/05/191112.5000.00113.0017,2550.01%
2020/05/181111.0000.00111.5017,2290.01%
2020/05/151111.5000.00112.5017,2350.01%
2020/05/143114.0000.00113.0037,2320.04%
2020/05/1300.001113.50116.50-17,177-0.01%
2020/05/121115.501116.50116.0007,1700.00%
2020/05/1100.007.1116.36116.50-7.17,181-0.10%
2020/05/0700.001113.00113.00-17,166-0.01%
2020/05/0600.007112.43113.00-77,168-0.10%
2020/05/051111.0000.00110.5017,1170.01%
2020/05/048109.253109.33108.5057,1140.07%
2020/04/304114.383114.67114.5017,0420.01%
2020/04/295110.6000.00111.0057,0070.07%
2020/04/282103.2510102.40103.00-86,941-0.12%
2020/04/271100.501101.00101.0007,0870.00%
2020/04/2400.00199.2098.70-17,050-0.01%
2020/04/23197.9000.0097.9017,0290.01%
2020/04/22195.5000.0097.0017,0140.01%
2020/04/211198.14198.6096.50106,9990.14%
2020/04/2000.005100.50101.00-56,969-0.07%
2020/04/173100.506101.1099.50-37,004-0.04%
2020/04/16599.3000.0099.6056,9490.07%
2020/04/156102.332102.75102.0046,8730.06%
2020/04/13197.2000.0096.4016,8000.01%
2020/04/1000.00297.0098.20-26,811-0.03%
2020/04/0900.00196.9096.30-16,777-0.01%
2020/04/08495.8800.0096.1046,7360.06%
2020/04/07394.831794.9394.50-146,668-0.21%
2020/04/065.689.9400.0091.105.66,5210.09%
2020/04/01192.90392.6392.30-26,325-0.03%
2020/03/311393.2300.0091.50136,2510.21%
2020/03/3000.001191.4593.70-116,077-0.18%
2020/03/271898.46699.4896.70125,9880.20%
2020/03/26293.4000.0096.5025,8630.03%
2020/03/25193.4000.0091.0015,7430.02%
2020/03/2400.00187.5087.10-15,610-0.02%
2020/03/23180.1000.0080.1015,5440.02%
2020/03/20184.80280.5085.40-15,502-0.02%
2020/03/19377.7700.0077.7035,3380.06%
2020/03/18186.8000.0086.3015,2310.02%
2020/03/17488.5500.0087.3045,1350.08%
2020/03/161095.0000.0094.00104,9630.20%
2020/03/13592.4000.0097.4054,8870.10%
2020/03/1010104.8000.00106.00104,5000.22%
2020/03/092107.751110.50107.0014,4020.02%
2020/03/065115.1000.00114.5054,2450.12%
2020/03/052117.2500.00118.0024,1710.05%
2020/03/041115.5000.00114.5014,1210.02%
2020/03/0300.003117.00116.00-34,067-0.07%
2020/03/022114.002112.50114.0004,0230.00%
2020/02/275115.3000.00115.0053,9950.13%
2020/02/265.5117.2700.00117.005.53,9290.14%
2020/02/253117.831120.00118.0023,8570.05%
2020/02/2411121.051120.00120.00103,7640.27%
2020/02/212124.255125.10124.50-33,624-0.08%
2020/02/207125.2900.00124.5073,6300.19%
2020/02/193128.331.8128.78128.001.23,5450.03%
2020/02/182128.2500.00128.0023,5290.06%
2020/02/1700.002128.25128.50-23,508-0.06%
2020/02/143125.0000.00125.5033,4830.09%
2020/02/121.3124.2600.00126.001.33,4980.04%
2020/02/111125.0000.00126.0013,4890.03%
2020/02/101122.007123.07126.00-63,469-0.17%
2020/02/071128.0000.00126.5013,4080.03%
2020/02/061131.5021131.05132.00-203,358-0.60%
2020/02/0400.001128.50128.00-13,281-0.03%
2020/02/032121.751123.00122.5013,2360.03%
2020/01/312128.5000.00127.0023,1330.06%
2020/01/302129.506130.25128.50-43,061-0.13%
2020/01/1700.001142.50142.50-12,906-0.03%
2020/01/1600.002143.00143.00-22,932-0.07%
2020/01/1500.004143.00142.50-42,957-0.14%
2020/01/1400.004142.00142.50-43,019-0.13%
2019/12/3000.001140.00140.50-12,873-0.03%
2019/12/261139.0000.00138.5012,8810.03%
2019/12/181138.5000.00137.5012,9270.03%
2019/12/1700.000.1140.00140.00-0.12,9230.00%
2019/12/161137.0000.00138.0012,8740.03%
2019/12/120.1136.0000.00135.000.12,8080.00%
2019/12/112136.251136.00136.0012,7840.04%
2019/12/061133.0000.00134.0012,7370.04%
2019/12/041134.5000.00135.0012,7080.04%
2019/11/291136.501139.00136.5002,6670.00%
2019/11/2700.001139.50139.50-12,736-0.04%
2019/11/261139.0000.00139.0012,7300.04%
2019/11/221140.0000.00140.0012,6560.04%
2019/11/2100.001141.50141.50-12,680-0.04%
2019/11/1800.003142.00142.00-32,635-0.11%
2019/11/120.1140.5000.00141.000.12,6850.00%
2019/11/0800.002140.00140.50-22,742-0.07%
2019/11/0600.000.6139.00139.00-0.62,741-0.02%
2019/11/0500.002139.25139.00-22,762-0.07%
2019/11/0400.0014139.57140.00-142,796-0.50%
2019/11/011137.5000.00137.5012,8230.04%
2019/10/3100.002138.00137.50-22,961-0.07%
2019/10/3000.001.1136.00136.00-1.12,989-0.04%
2019/10/2900.003135.50136.00-33,031-0.10%
2019/10/252134.501134.50134.5013,0730.03%
2019/10/2400.001137.50138.50-13,048-0.03%
2019/10/2200.003136.00136.50-33,010-0.10%
2019/10/1600.006.2129.79131.00-6.22,935-0.21%
2019/10/1400.001126.06128.00-12,887-0.04%
2019/10/091123.5000.00123.0012,8570.03%
2019/10/0400.001126.50126.50-12,843-0.04%
2019/10/031126.0000.00126.0012,8550.04%
2019/10/021128.502128.75129.00-12,854-0.04%
2019/09/251124.5000.00125.0012,8890.03%
2019/09/247126.212.1126.51126.504.92,8840.17%
2019/09/230.1128.5000.00128.000.12,8780.00%
2019/09/191.2128.1600.00128.501.22,9050.04%
2019/09/175.1129.6900.00128.005.12,8940.18%
2019/09/0900.000.1131.00131.00-0.12,9140.00%
2019/09/0600.003129.00129.50-32,914-0.10%
2019/09/033126.5000.00126.0033,0300.10%
2019/09/023127.0000.00127.0033,0430.10%
2019/08/291120.0000.00121.0012,9850.03%
2019/08/261122.001121.00122.0003,0180.00%
2019/08/231124.0000.00125.0013,0150.03%
2019/08/2200.003124.00125.00-33,029-0.10%
2019/08/211125.5000.00125.0013,0780.03%
2019/08/202125.251126.00125.0013,0810.03%
2019/08/1900.003125.00125.00-33,093-0.10%
2019/08/161122.5000.00123.0013,1210.03%
2019/08/1500.003123.33124.00-33,102-0.10%
2019/08/142123.7500.00123.5023,1020.06%
2019/08/126125.252126.75123.5043,0290.13%
2019/08/072124.751124.00124.0013,0270.03%
2019/08/0600.001124.00124.00-13,056-0.03%
2019/08/0214127.114125.38125.50103,1850.31%
2019/08/017131.074132.38133.0033,0700.10%
2019/07/314131.882132.25131.5023,0460.07%
2019/07/308139.8800.00139.5083,0040.27%
2019/07/292141.752141.50141.0002,9700.00%
2019/07/2600.002139.50140.50-22,940-0.07%
2019/07/2500.001138.50139.00-12,918-0.03%
2019/07/243136.501135.50136.0022,9020.07%
2019/07/2318138.532138.00136.00162,8790.56%
2019/07/223139.8300.00139.5032,8570.10%
2019/07/1900.004139.88139.00-42,854-0.14%
2019/07/175136.504137.75138.0012,8700.03%
2019/07/163136.6700.00137.5032,8520.11%
2019/07/151135.005136.90137.50-42,834-0.14%
2019/07/121135.5000.00135.0012,8240.04%
2019/07/111135.501136.50136.5002,8300.00%
2019/07/103135.003136.17136.5002,8320.00%
2019/07/092134.0000.00135.0022,8420.07%
2019/07/082134.002134.50134.0002,8550.00%
2019/07/052135.256134.92135.50-42,858-0.14%
2019/07/0400.009132.72132.50-92,854-0.32%
2019/07/038130.6900.00131.0082,8670.28%
2019/07/0200.003132.00132.50-32,915-0.10%
2019/07/0100.004130.75131.00-42,915-0.14%
2019/06/281128.5000.00128.5012,9350.03%
2019/06/265127.401128.50128.5042,9740.13%
2019/06/254129.1300.00129.0042,9520.14%
2019/06/242128.507129.86130.00-52,934-0.17%
2019/06/213128.506129.92128.50-32,945-0.10%
2019/06/202127.002128.25128.0002,8930.00%
2019/06/193126.338127.88128.00-52,858-0.17%
2019/06/1700.001126.00125.00-12,908-0.03%
2019/06/1400.004122.00122.00-42,912-0.14%
2019/06/137124.3600.00121.0072,9440.24%
2019/06/122124.503125.67125.50-12,924-0.03%
2019/06/111125.007124.21125.00-62,872-0.21%
2019/06/1000.005.5118.91120.00-5.52,776-0.20%
2019/06/064116.1300.00115.5042,7630.14%
2019/06/0519117.9200.00117.50192,7830.68%
2019/06/048119.131119.50119.5072,7880.25%
2019/06/0300.002118.00118.00-22,790-0.07%
2019/05/315116.801118.00116.5042,7990.14%
2019/05/3000.005116.20116.50-52,757-0.18%
2019/05/284115.0000.00114.0042,7770.14%
2019/05/271115.502115.75115.50-12,771-0.04%
2019/05/248115.506116.33115.5022,7840.07%
2019/05/234114.0000.00114.5042,7700.14%
2019/05/223116.6700.00116.5032,7550.11%
2019/05/214118.007117.29118.00-32,792-0.11%
2019/05/2000.001115.50115.00-12,799-0.04%
2019/05/171115.0000.00114.5012,8880.03%
2019/05/164117.381117.00116.0032,8580.10%
2019/05/141118.008117.50117.50-72,839-0.25%
2019/05/131121.5000.00120.0012,7880.04%
2019/05/105125.102124.00123.0032,7440.11%
2019/05/099131.061130.50129.5082,6460.30%
2019/05/083130.335.7132.47133.00-2.72,623-0.10%
2019/05/072130.005131.70132.50-32,608-0.11%
2019/05/063130.0000.00129.5032,6340.11%
2019/05/0300.001133.00133.00-12,650-0.04%
2019/05/023131.8300.00132.0032,6570.11%
2019/04/301131.001132.00131.5002,7200.00%
2019/04/292131.2500.00132.0022,7220.07%
2019/04/264131.881133.00133.0032,7380.11%
2019/04/251128.5011131.82133.00-102,750-0.36%
2019/04/246129.003130.00130.0032,7590.11%
2019/04/236130.421129.50130.0052,7550.18%
2019/04/221131.5000.00132.5012,7730.04%
2019/04/194130.882132.25132.0022,8170.07%
2019/04/1814131.7900.00130.50142,8790.49%
2019/04/171132.501134.00133.5002,9530.00%
2019/04/162132.5000.00132.5022,9640.07%
2019/04/156134.3300.00134.0063,0090.20%
2019/04/1200.005133.30135.00-53,043-0.16%
2019/04/1112131.428132.63132.0043,0600.13%
2019/04/094132.132133.00133.0023,0640.07%
2019/04/0800.0010.5132.19134.00-10.53,058-0.34%
2019/04/0300.002128.75129.00-22,991-0.07%
2019/04/0200.0012128.08129.00-122,986-0.40%
2019/04/018125.384126.50125.5042,9390.14%
2019/03/292122.756124.67126.00-42,884-0.14%
2019/03/281120.502122.75123.00-12,862-0.03%
2019/03/275122.3000.00122.0052,8520.18%
2019/03/262121.752123.50123.5002,8680.00%
2019/03/252120.7500.00121.5022,8790.07%
2019/03/2200.002123.00123.00-22,854-0.07%
2019/03/2115121.672123.00122.50132,8820.45%
2019/03/2000.0024123.23123.00-242,894-0.83%
2019/03/197118.211118.50118.0062,7960.21%
2019/03/1800.007119.57120.50-72,805-0.25%
2019/03/142115.003115.17115.50-12,762-0.04%
2019/03/132113.7500.00114.5022,7930.07%
2019/03/1200.003114.67115.00-32,819-0.11%
2019/03/115113.002114.00113.0032,8500.11%
2019/03/081114.501114.50114.5002,8790.00%
2019/03/075115.1000.00115.5052,8950.17%
2019/03/068117.5600.00117.0082,8960.28%
2019/03/053119.3300.00120.0032,9020.10%
2019/03/044119.135120.70120.50-12,931-0.03%
2019/02/2700.007120.07121.00-72,913-0.24%
2019/02/2600.004118.63119.50-42,897-0.14%
2019/02/253116.335117.30117.00-22,859-0.07%
2019/02/225115.5000.00116.0052,8930.17%
2019/02/211114.507116.86116.50-62,894-0.21%
2019/02/1914114.3200.00112.50142,8650.49%
2019/02/1800.0026114.94118.00-262,859-0.91%
2019/02/157111.647112.00111.0002,8060.00%
2019/02/131112.0000.00113.0012,8670.03%
2019/02/1200.001113.00112.50-12,934-0.03%
2019/02/111111.5000.00112.0012,9500.03%
2019/01/3000.001112.50113.00-12,978-0.03%
2019/01/291112.0000.00112.0012,9910.03%
2019/01/2800.0035112.00112.00-353,057-1.14%
2019/01/2500.003111.33112.00-33,115-0.10%
2019/01/2300.001110.00110.00-13,228-0.03%
2019/01/2200.0015110.27111.00-153,273-0.46%
2019/01/181108.0000.00108.5013,3490.03%
2019/01/1700.003108.50109.00-33,405-0.09%
2019/01/161106.501108.00107.5003,4920.00%
2019/01/1500.002107.25108.00-23,602-0.06%
2019/01/1400.001106.00106.50-13,636-0.03%
2019/01/112104.751105.50105.5013,6890.03%
2019/01/1000.001106.00106.50-13,713-0.03%
2019/01/0900.0016.5103.12105.00-16.53,689-0.45%
2019/01/0800.002.5100.40100.50-2.53,649-0.07%
2019/01/0400.00298.0098.00-23,717-0.05%
2019/01/02197.90298.5098.10-13,912-0.03%
2018/12/26195.3000.0095.0013,9160.03%
2018/12/22196.1000.0095.8013,9820.03%
2018/12/21196.10196.7096.5004,0530.00%
2018/12/1800.00197.9098.00-14,086-0.02%
2018/12/1400.00297.5597.90-24,281-0.05%
2018/12/13197.00197.5097.1004,3020.00%
2018/12/12196.5000.0097.1014,3390.02%
2018/12/11295.9500.0095.7024,3410.05%
2018/12/0700.00496.7897.30-44,337-0.09%
2018/12/06595.9000.0095.3054,3540.11%
2018/12/05497.45398.0397.7014,3680.02%
2018/12/04499.301101.0098.5034,3740.07%
2018/12/0300.00698.42100.50-64,377-0.14%
2018/11/3000.00196.0096.10-14,312-0.02%
2018/11/2800.00294.5595.00-24,257-0.05%
2018/11/27193.10192.7093.5004,2580.00%
2018/11/26192.4000.0092.2014,2550.02%
2018/11/23292.5000.0092.0024,2550.05%
2018/11/16194.3000.0093.9014,3100.02%
2018/11/15194.3000.0094.5014,3190.02%
2018/11/1400.00795.8096.70-74,332-0.16%
2018/11/13194.0000.0094.8014,3240.02%
2018/11/12194.30194.7094.9004,3210.00%
2018/11/09191.20194.3092.1004,3690.00%
2018/11/08193.00194.0093.5004,3270.00%
2018/11/0700.00292.3093.40-24,341-0.05%
2018/11/06190.8000.0091.3014,3380.02%
2018/11/0200.00189.8091.30-14,404-0.02%
2018/11/0100.00389.7791.00-34,351-0.07%
2018/10/31187.80189.2088.2004,2850.00%
2018/10/30187.90387.0388.00-24,211-0.05%
2018/10/26285.85187.0085.0014,1790.02%
2018/10/25181.9000.0083.7014,1020.02%
2018/10/24184.20884.3884.30-74,111-0.17%
2018/10/23585.88187.4085.3044,0860.10%
2018/10/22189.50189.0090.3003,9660.00%
2018/10/19290.2500.0090.8023,9310.05%
2018/10/18392.67293.6092.4013,8730.03%
2018/10/17292.50293.3592.9003,8600.00%
2018/10/16390.50491.0591.50-13,853-0.03%
2018/10/15391.17290.5091.4013,8410.03%
2018/10/12590.96390.4793.0023,8010.05%
2018/10/111391.95291.7592.00113,7350.29%
2018/10/096100.171100.0099.9053,5780.14%
2018/10/082102.2500.00102.0023,5070.06%
2018/10/051102.5000.00103.5013,5390.03%
2018/10/036105.1700.00104.5063,5650.17%
2018/10/025106.8000.00106.5053,5830.14%
2018/10/011106.001107.00107.0003,6120.00%
2018/09/283107.172108.00107.0013,6530.03%
2018/09/272108.7500.00109.0023,6430.05%
2018/09/261108.501109.00109.5003,6240.00%
2018/09/211107.501108.50108.5003,7650.00%
2018/09/2000.007106.79108.50-73,667-0.19%
2018/09/196104.922106.00105.5043,7040.11%
2018/09/181103.002104.50105.00-13,689-0.03%
2018/09/1400.001102.50103.50-13,776-0.03%
2018/09/132100.2500.00101.0023,7690.05%
2018/09/11299.9500.0099.9023,8790.05%
2018/09/103100.334101.00102.00-13,988-0.03%
2018/09/073102.331103.00102.5024,0230.05%
2018/09/054103.7500.00103.5044,0340.10%
2018/09/041103.5000.00104.5014,0520.02%
2018/09/032104.002105.00104.0004,1060.00%
2018/08/3100.005104.40104.50-54,115-0.12%
2018/08/301102.502104.00104.00-14,146-0.02%
2018/08/293103.1700.00103.0034,1640.07%
2018/08/2800.001104.00104.50-14,137-0.02%
2018/08/2300.006101.75102.00-64,248-0.14%
2018/08/222100.0000.00100.5024,2920.05%
2018/08/2100.0013100.03100.50-134,277-0.30%
2018/08/201198.0800.0098.50114,2320.26%
2018/08/17299.20999.9399.10-74,212-0.17%
2018/08/161498.6600.0098.20144,2250.33%
2018/08/154101.881104.50101.5034,1460.07%
2018/08/1400.003103.83104.00-34,141-0.07%
2018/08/132102.501103.50102.5014,1470.02%
2018/08/1000.001103.50102.50-14,139-0.02%
2018/08/0900.003101.33101.50-34,161-0.07%
2018/08/07299.1000.0098.7024,0760.05%
2018/08/0600.002100.0099.70-24,111-0.05%
2018/08/03498.8300.0099.3044,2400.09%
2018/08/02599.5800.0099.6054,3560.11%
2018/08/01699.8300.00100.5064,3830.14%
2018/07/311399.7411100.50100.0024,4020.05%
2018/07/3000.005105.80107.00-54,370-0.11%
2018/07/261104.5000.00105.0014,3580.02%
2018/07/2400.002100.75102.50-24,517-0.04%
2018/07/20299.3000.0099.7024,4980.04%
2018/07/19199.9000.00100.0014,4950.02%
2018/07/16199.4000.0099.4014,6220.02%
2018/07/1300.00199.40101.00-14,623-0.02%
2018/07/121198.35399.1099.1084,5990.17%
2018/07/11197.60497.5098.10-34,629-0.06%
2018/07/10198.60398.9099.90-24,657-0.04%
2018/07/0400.00296.9596.20-24,673-0.04%
2018/07/03495.4000.0095.2044,7410.08%
2018/07/02897.8100.0097.2084,6810.17%
2018/06/29199.90198.70100.0004,6180.00%
2018/06/28499.1500.0099.0044,5550.09%
2018/06/271101.0000.00101.0014,4870.02%
2018/06/261101.0000.00101.0014,5110.02%
2018/06/2500.003102.50103.00-34,426-0.07%
2018/06/2100.002105.00104.50-24,423-0.05%
2018/06/208103.1300.00103.0084,4660.18%
2018/06/1914105.571105.00104.50134,5470.29%
2018/06/151107.001108.50107.5004,4490.00%
2018/06/146106.921107.00106.5054,4500.11%
2018/06/134109.3800.00109.0044,5780.09%
2018/06/129110.2200.00110.0094,8300.19%
2018/06/111112.503113.17112.50-24,878-0.04%
2018/06/0700.002111.50112.00-25,033-0.04%
2018/06/0600.003110.17110.00-35,257-0.06%
2018/06/0500.004109.50110.00-45,269-0.08%
2018/06/043107.8300.00109.0035,2690.06%
2018/06/0100.004109.00109.00-45,261-0.08%
2018/05/311105.504106.88107.00-35,260-0.06%
2018/05/303105.3300.00105.0035,1760.06%
2018/05/298107.0600.00107.0085,1840.15%
2018/05/281109.0000.00108.5015,2460.02%
2018/05/2500.001109.50109.00-15,289-0.02%
2018/05/247109.294111.88108.0035,3220.06%
2018/05/231107.501108.50108.5005,3110.00%
2018/05/2200.001107.50107.50-15,402-0.02%
2018/05/213106.8300.00107.0035,4490.06%
2018/05/184107.1300.00106.0045,4440.07%
2018/05/172108.0000.00108.0025,4950.04%
2018/05/162109.501110.50110.0015,4900.02%
2018/05/1500.003110.00110.00-35,563-0.05%
2018/05/1100.004111.50112.00-45,657-0.07%
2018/05/0900.002110.50109.50-25,454-0.04%
2018/05/071107.002108.50107.00-15,451-0.02%
2018/05/0400.001107.00106.00-15,512-0.02%
2018/05/034106.0000.00105.5045,5890.07%
2018/05/0200.007109.00108.50-75,746-0.12%
2018/04/302109.5011109.91109.00-95,852-0.15%
2018/04/2700.006106.00107.00-65,721-0.10%
2018/04/2600.007105.07104.50-75,719-0.12%
2018/04/251103.5000.00104.5015,7250.02%
2018/04/205102.502104.50104.5035,7650.05%
2018/04/182101.502104.00102.0005,7980.00%
2018/04/1710101.8500.00102.00105,8950.17%
2018/04/167105.508107.25105.00-15,862-0.02%
2018/04/138104.2500.00104.5085,8560.14%
2018/04/1200.002107.50106.50-25,931-0.03%
2018/04/1100.001105.50105.00-16,077-0.02%
2018/04/1000.002103.50103.50-26,154-0.03%
2018/04/09299.9000.0099.9026,1110.03%
2018/04/032100.501100.50100.5016,0630.02%
2018/03/316102.252104.25103.5046,0570.07%
2018/03/301101.5000.00103.0016,1060.02%
2018/03/296101.0800.00100.0066,0890.10%
2018/03/265103.001103.50103.0046,0470.07%
2018/03/234100.631100.00101.5036,0400.05%
2018/03/228103.6300.00103.0086,0330.13%
2018/03/211107.002107.75107.00-15,872-0.02%
2018/03/202104.501104.50105.0015,8820.02%
2018/03/192107.508109.00107.00-65,852-0.10%
2018/03/161105.0014105.93107.00-135,684-0.23%
2018/03/151103.008102.75102.50-75,440-0.13%
2018/03/146101.336102.83101.5005,5080.00%
2018/03/131104.005102.50103.50-45,470-0.07%
2018/03/125103.3021101.65105.50-165,373-0.30%
2018/03/09496.65497.2897.1005,2030.00%
2018/03/08195.6000.0095.9015,2120.02%
2018/03/07895.7300.0095.7085,2480.15%
2018/03/062397.1400.0096.40235,2570.44%
2018/03/05496.65698.0797.30-25,339-0.04%
2018/03/02897.0300.0096.6085,3030.15%
2018/03/01198.40698.5799.20-55,265-0.09%
2018/02/2700.00198.2098.20-15,197-0.02%
2018/02/26696.07997.8397.20-35,167-0.06%
2018/02/23896.9100.0096.8085,1830.15%
2018/02/22197.201197.0597.70-105,268-0.19%
2018/02/12790.76890.9690.30-15,250-0.02%
2018/02/09589.866.390.0690.10-1.35,291-0.02%
2018/02/0800.00492.4593.00-45,287-0.08%
2018/02/07491.7300.0090.6045,3310.08%
2018/02/061390.45690.5890.2075,3710.13%
2018/02/05393.17193.4093.7025,3900.04%
2018/02/021596.5100.0096.20155,7050.26%
2018/02/0100.00198.6098.40-16,373-0.02%
2018/01/31896.59597.8098.1036,4050.05%
2018/01/30296.85298.3097.8006,4530.00%
2018/01/29698.421100.5097.6056,4450.08%
2018/01/26199.5047100.0099.20-466,392-0.72%
2018/01/2500.0014.198.67100.50-14.16,334-0.22%
2018/01/2400.00897.1397.20-86,206-0.13%
2018/01/2300.00195.6095.40-16,139-0.02%
2018/01/22594.66295.1095.1036,1730.05%
2018/01/191095.4400.0095.60106,2440.16%
2018/01/18196.20197.0096.8006,4040.00%
2018/01/17195.30796.0996.70-66,617-0.09%
2018/01/16594.06293.9093.8036,7910.04%
2018/01/15295.601296.0295.60-106,789-0.15%
2018/01/11295.40295.3095.5006,8520.00%
2018/01/10193.10194.2092.8006,8380.00%
2018/01/09293.35394.3094.20-16,922-0.01%
2018/01/0800.00293.5093.50-27,085-0.03%
2018/01/05493.206.491.8593.60-2.47,306-0.03%
2018/01/0400.002489.5790.00-247,162-0.34%
2018/01/0300.00187.6087.90-17,166-0.01%
2018/01/02286.851187.9387.60-97,187-0.13%
台股再創新高 股東會行情提前報到UDN聯合新聞網－13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