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
    163.5
  • 漲跌
    ▲11.5
  • 漲幅
    +7.57%
  • 成交量
    44,780張
  • 產業
    上市 其他類股

  • 1191人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－第一金-台南 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

第一金-台南 券商分點個股進出

第一金-台南 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
2024/09/273.1163.0321.9162.78163.50-18.88,236-0.23%
2024/09/263152.170.3153.00152.002.77,5850.04%
2024/09/250.2155.0019.8153.32155.50-19.67,539-0.26%
2024/09/240.5145.006.3145.93146.00-5.77,297-0.08%
2024/09/2300.001145.32145.00-17,461-0.01%
2024/09/200.2145.7314146.00146.00-13.87,519-0.18%
2024/09/190144.0000.00145.0007,5610.00%
2024/09/180.1142.5000.00142.500.17,6180.00%
2024/09/161142.000.2142.50142.000.87,7320.01%
2024/09/130.1141.5000.00142.000.17,7840.00%
2024/09/120138.540.1139.00139.0007,8440.00%
2024/09/116.3137.101138.00137.505.37,8590.07%
2024/09/1022138.1200.00136.50227,9000.28%
2024/09/092.3140.3600.00142.002.37,7630.03%
2024/09/060.1141.651.9142.13143.50-1.87,832-0.02%
2024/09/055.5142.9000.00141.505.57,9070.07%
2024/09/044.3143.0100.00143.004.38,0710.05%
2024/09/030145.001.8145.87147.00-1.88,069-0.02%
2024/09/020.1145.8911144.50145.50-10.98,095-0.14%
2024/08/300145.500.1146.00145.50-0.18,0940.00%
2024/08/299.4143.3400.00144.009.48,0550.12%
2024/08/281144.0100.00144.5018,0940.01%
2024/08/271.3146.1500.00147.501.38,4650.01%
2024/08/2600.002.3150.22148.50-2.38,441-0.03%
2024/08/232.5143.1200.00143.502.58,3220.03%
2024/08/221.4146.040146.50145.501.48,3610.02%
2024/08/210147.075147.00148.00-58,369-0.06%
2024/08/200.1148.530149.00148.000.18,3920.00%
2024/08/190149.001147.50149.00-18,530-0.01%
2024/08/150.5147.8100.00146.000.58,6280.01%
2024/08/140148.5000.00148.5008,7510.00%
2024/08/132148.006147.25147.50-48,760-0.05%
2024/08/1200.000146.50147.5008,8930.00%
2024/08/090.2143.4800.00143.000.29,0240.00%
2024/08/0800.004139.63140.00-49,153-0.04%
2024/08/074.2140.790141.50143.004.29,2940.05%
2024/08/063.4137.7600.00137.503.49,5140.04%
2024/08/0515.8140.995.3140.39138.0010.69,7840.11%
2024/08/025.2148.930.4148.50148.504.810,2640.05%
2024/08/011.8152.400.1152.50153.501.710,3260.02%
2024/07/3100.001.3151.58152.00-1.310,318-0.01%
2024/07/304.7146.6300.00149.504.710,2740.05%
2024/07/292.4148.8500.00148.502.410,2420.02%
2024/07/263.3148.252148.50149.001.310,2410.01%
2024/07/231.2150.950.5150.10151.500.710,2940.01%
2024/07/229.3146.592.1146.54147.007.210,3090.07%
2024/07/1910.9151.171.2151.07150.509.710,1620.10%
2024/07/187.7153.970.3154.50154.507.410,0380.07%
2024/07/174.8162.874.1162.27162.000.79,8780.01%
2024/07/160.1163.003163.00163.50-2.99,764-0.03%
2024/07/150.1163.000.5164.80164.50-0.49,7600.00%
2024/07/122.8164.041.4163.14163.501.49,6910.01%
2024/07/117.2159.213.1159.67160.504.19,5620.04%
2024/07/100.1158.000.1158.00158.0009,4420.00%
2024/07/092157.500158.00157.5029,3910.02%
2024/07/080.3158.0000.00158.500.39,3390.00%
2024/07/051.2156.762157.00157.00-0.89,320-0.01%
2024/07/040.7159.2100.00158.000.79,3330.01%
2024/07/031.1157.451.1156.59156.0009,2940.00%
2024/07/020.2155.251155.50155.00-0.89,008-0.01%
2024/07/012.2156.272157.23155.500.29,0190.00%
2024/06/281154.001154.50153.5008,9190.00%
2024/06/273.8153.180154.00152.503.88,8820.04%
2024/06/263156.671158.50155.5028,6430.02%
2024/06/251.2156.210.5158.00156.000.78,5560.01%
2024/06/2410.3159.800.7159.50158.509.68,3470.12%
2024/06/210.9162.540.2162.50160.500.78,2320.01%
2024/06/200.2162.3324.6162.99163.00-24.57,960-0.31%
2024/06/190.1160.506160.50160.50-67,942-0.07%
2024/06/180.4161.2022.3160.55161.50-227,875-0.28%
2024/06/174.1160.398160.38161.00-47,839-0.05%
2024/06/140.1155.991.2156.00156.50-1.17,743-0.01%
2024/06/131.2154.597.1155.01155.00-5.97,710-0.08%
2024/06/120154.0000.00153.5007,6910.00%
2024/06/116151.671.6152.31151.504.47,6790.06%
2024/06/070.5153.725153.50153.00-4.57,519-0.06%
2024/06/060155.5000.00154.0007,4710.00%
2024/06/050.1156.0027.1155.56155.50-277,409-0.36%
2024/06/042153.510.1154.50153.501.97,4300.03%
2024/06/030155.501155.50156.00-17,425-0.01%
2024/05/311.1152.2900.00152.001.17,3780.02%
2024/05/302.1153.521.1153.55153.0016,9340.01%
2024/05/291.4155.0000.00155.001.46,9060.02%
2024/05/280.5155.701156.00155.00-0.56,879-0.01%
2024/05/275.1153.104154.00154.001.16,8070.02%
2024/05/240.2151.000.5151.00150.50-0.36,7620.00%
2024/05/237.1151.503.1151.00150.5046,7270.06%
2024/05/225154.100.3154.50154.504.76,5880.07%
2024/05/211.5155.500.3155.00155.001.36,5000.02%
2024/05/2026.4156.4910.4156.07156.00166,4770.25%
2024/05/173152.500.1153.50152.502.96,3510.05%
2024/05/163.9153.2300.00153.003.96,3340.06%
2024/05/157.8153.795152.80153.002.86,3220.04%
2024/05/1420.6153.133152.67153.0017.66,2310.28%
2024/05/134.1157.515.1157.81157.00-16,032-0.02%
2024/05/102.8152.231153.00153.001.85,8750.03%
2024/05/0924152.981153.00150.00235,6450.41%
2024/05/0843.8153.663152.17152.0040.85,2800.77%
2024/05/076.8168.2300.00168.006.84,7290.14%
2024/05/0600.001173.00173.00-14,566-0.02%
2024/05/0300.001173.00172.00-14,567-0.02%
2024/05/021.1170.5900.00170.501.14,5670.02%
2024/04/3000.004173.50172.50-44,552-0.09%
2024/04/290.2172.003.3172.03174.00-3.14,524-0.07%
2024/04/264.1168.1100.00168.004.14,4200.09%
2024/04/250.1172.000172.00171.000.14,3680.00%
2024/04/243172.332.1173.00173.500.94,4050.02%
2024/04/230.1172.5000.00173.000.14,4330.00%
2024/04/220.1172.000.1172.00172.5004,4230.00%
2024/04/193.9167.8800.00168.003.94,3780.09%
2024/04/180.4172.4800.00172.000.44,2680.01%
2024/04/177.2170.1000.00170.507.24,2220.17%
2024/04/165.2170.632172.01170.003.24,1890.08%
2024/04/153173.504.1173.15173.00-1.14,151-0.03%
2024/04/120.1175.310.1175.00174.5004,1810.00%
2024/04/112.1175.060.1176.50175.5024,1790.05%
2024/04/103.1178.700.2179.50178.502.94,1990.07%
2024/04/091178.0016.1178.50178.50-154,171-0.36%
2024/04/080.1176.0000.00176.000.14,1310.00%
2024/04/0300.001174.00175.50-14,138-0.02%
2024/04/022.5176.262.2177.00176.000.44,0790.01%
2024/04/010.1175.004174.38175.50-3.94,059-0.10%
2024/03/283172.8300.00171.5034,0110.07%
2024/03/270171.500.2172.00172.00-0.23,989-0.01%
2024/03/264.7171.761.2172.92172.003.54,0300.09%
2024/03/252171.5000.00174.0024,0020.05%
2024/03/222.6171.7900.00171.502.64,0140.06%
2024/03/210.2175.501.5174.91176.50-1.34,008-0.03%
2024/03/202.7172.311.4172.64172.001.34,1040.03%
2024/03/197.6172.741.1172.56172.506.54,1190.16%
2024/03/183175.0400.00174.0034,1470.07%
2024/03/153175.891.2176.25177.001.84,1560.04%
2024/03/140.1179.0010.4179.43179.00-10.34,126-0.25%
2024/03/131.5176.006.3176.02176.00-4.84,086-0.12%
2024/03/120.3175.500.2175.00176.000.14,0700.00%
2024/03/087172.081171.50172.5064,0680.15%
2024/03/070.5174.7200.00175.000.54,0340.01%
2024/03/066.4175.0000.00175.006.44,0260.16%
2024/03/050.2174.0400.00173.500.24,0630.01%
2024/03/040173.794173.75174.00-44,052-0.10%
2024/03/010.2173.9600.00174.000.24,0980.00%
2024/02/290.2174.5000.00174.500.24,1160.00%
2024/02/2715.3172.540174.00172.0015.24,0890.37%
2024/02/2631.5172.990.6174.00173.0030.94,0480.76%
2024/02/231.3176.890.6176.50176.000.74,0120.02%
2024/02/220.5176.000176.00176.000.54,0450.01%
2024/02/212.7177.4700.00176.002.74,0320.07%
2024/02/200.1176.000.1176.50177.5004,0250.00%
2024/02/1926173.816.3174.04174.0019.74,0430.49%
2024/02/162.9169.490.1172.00171.002.94,0540.07%
2024/02/157.6170.810171.00170.007.63,9330.19%
2024/02/0520.9173.0000.00174.0020.93,8570.54%
2024/02/021.1175.442174.50174.50-0.93,863-0.02%
2024/02/010.5174.2800.00175.000.53,8090.01%
2024/01/315.6173.8900.00174.005.63,7720.15%
2024/01/306.9175.2700.00174.006.93,7640.18%
2024/01/290.1179.001179.00179.00-0.93,658-0.02%
2024/01/263.6178.1000.00177.503.63,6500.10%
2024/01/2500.000.3180.50179.50-0.33,630-0.01%
2024/01/241.6179.7000.00178.001.63,6100.04%
2024/01/230.2180.7600.00181.000.23,5930.00%
2024/01/220.3180.0700.00180.000.33,6100.01%
2024/01/190.3179.591179.50179.50-0.73,681-0.02%
2024/01/181.2179.200178.50177.001.23,6630.03%
2024/01/171.8179.201180.00178.500.83,6260.02%
2024/01/160.1182.0400.00182.000.13,5870.00%
2024/01/152184.5000.00184.0023,6090.06%
2024/01/120185.0000.00184.5003,6740.00%
2024/01/110.1186.1200.00186.000.13,6780.00%
2024/01/101.1184.460184.00183.0013,6970.03%
2024/01/090.1183.7900.00182.500.13,6810.00%
2024/01/082.2186.6500.00186.002.23,6570.06%
2024/01/051.1190.111191.50190.000.13,6280.00%
2024/01/040.2193.251192.51195.50-0.83,629-0.02%
2024/01/031.3191.870.2191.50192.001.13,6570.03%
2024/01/021.2191.071192.00194.000.23,6130.00%
2023/12/291.1192.462.1191.50193.00-13,570-0.03%
2023/12/282.1187.532188.75189.500.13,5630.00%
2023/12/271.4190.001.3190.38190.500.13,5460.00%
2023/12/261189.501190.00189.0003,5510.00%
2023/12/2500.000187.00186.5003,5710.00%
2023/12/221187.0000.00186.5013,6130.03%
2023/12/2100.002.2186.32187.50-2.23,597-0.06%
2023/12/200.1185.5000.00185.000.13,5720.00%
2023/12/191186.990.1185.50186.500.93,5640.03%
2023/12/182188.504188.00186.50-23,578-0.06%
2023/12/153187.003.3186.26187.50-0.33,526-0.01%
2023/12/140.2178.5000.00179.500.23,3970.01%
2023/12/131.4177.8300.00175.501.43,3590.04%
2023/12/114.1178.391.1180.40178.503.13,3420.09%
2023/12/081181.010.2182.50181.000.83,3010.02%
2023/12/061.5180.5300.00180.001.53,2620.04%
2023/12/0500.002.1180.50181.00-2.13,308-0.06%
2023/12/040182.500182.50181.5003,3100.00%
2023/12/010183.0000.00182.5003,2900.00%
2023/11/301185.5000.00186.0013,2610.03%
2023/11/291184.0100.00183.0013,1790.03%
2023/11/2800.001186.00185.00-13,183-0.03%
2023/11/270.2183.500.1184.50183.500.23,1650.00%
2023/11/241184.001184.00184.5003,1370.00%
2023/11/220181.0000.00182.5003,1770.00%
2023/11/210181.255181.00181.00-53,171-0.16%
2023/11/200.1177.443176.00178.00-2.93,122-0.09%
2023/11/164.1176.9800.00176.504.13,1040.13%
2023/11/152174.0000.00175.0023,0830.07%
2023/11/141.2173.9700.00173.001.23,0770.04%
2023/11/132.1173.5500.00172.502.13,1670.07%
2023/11/104.4173.4500.00173.504.43,2470.14%
2023/11/090.1178.5000.00178.000.13,3590.00%
2023/11/081.1180.092179.50179.00-0.93,521-0.03%
2023/11/0700.002.4182.00182.00-2.43,528-0.07%
2023/11/061179.0100.00181.0013,5320.03%
2023/11/0300.002.1178.98178.50-2.13,531-0.06%
2023/11/021176.503.6177.58176.50-2.63,619-0.07%
2023/11/013173.830.4174.71173.502.73,7150.07%
2023/10/310177.0000.00175.5003,8150.00%
2023/10/303.3177.002.6177.58177.500.73,8490.02%
2023/10/271.2178.742.1178.27179.00-0.93,876-0.02%
2023/10/260.2172.1900.00171.500.23,8890.01%
2023/10/250.2174.500.4174.26173.50-0.13,9050.00%
2023/10/241.3171.0800.00171.001.33,9600.03%
2023/10/230.3172.480.1173.34172.000.33,9730.01%
2023/10/202.7175.1400.00174.002.73,9540.07%
2023/10/190.2178.241.3178.12179.00-1.13,905-0.03%
2023/10/184.3178.314179.50179.000.33,9370.01%
2023/10/171181.010.5182.36181.000.53,9640.01%
2023/10/160182.920.2182.67182.50-0.13,9970.00%
2023/10/130184.251.2183.00183.00-1.24,035-0.03%
2023/10/120.1181.740.4182.67183.50-0.34,063-0.01%
2023/10/111.1184.910.7183.98183.500.34,1170.01%
2023/10/060.1178.690.2179.00178.00-0.14,0690.00%
2023/10/054.1177.760.1178.50177.504.14,0990.10%
2023/10/040.2177.1800.00177.000.24,1000.00%
2023/10/030.3180.0000.00179.000.34,0700.01%
2023/10/020.1181.8000.00181.000.14,1100.00%
2023/09/280182.0900.00181.0004,1520.00%
2023/09/271183.481.3182.72184.00-0.34,140-0.01%
2023/09/262.4180.532182.50180.000.44,1550.01%
2023/09/250181.660.2181.62181.50-0.24,1430.00%
2023/09/221175.561177.50177.5004,1530.00%
2023/09/210.3176.040.1177.50175.500.24,1560.00%
2023/09/200.1181.890.1181.00180.0004,1150.00%
2023/09/190183.5000.00184.0004,1030.00%
2023/09/180.1183.060.1183.50183.0004,0940.00%
2023/09/150.1183.382.1184.46182.50-24,139-0.05%
2023/09/140.2179.530.1178.00180.000.14,0860.00%
2023/09/130.1176.0800.00177.000.14,0810.00%
2023/09/121174.5100.00176.0014,1020.03%
2023/09/110175.500.1175.50175.00-0.14,1170.00%
2023/09/080.5172.190174.00172.500.54,1230.01%
2023/09/073175.470.6178.00174.502.44,1800.06%
2023/09/060.4179.331178.50179.50-0.64,157-0.01%
2023/09/050.3180.080.2180.00179.000.14,1530.00%
2023/09/044.7181.2300.00181.504.74,1500.11%
2023/09/010.1178.8300.00178.500.14,1730.00%
2023/08/310.3178.3100.00177.500.34,1570.01%
2023/08/300.2178.2700.00177.000.24,1380.01%
2023/08/290.2178.0800.00178.500.24,1540.00%
2023/08/282.2182.470.7183.50181.501.54,1380.04%
2023/08/250.3178.5800.00178.000.34,5220.01%
2023/08/240.2177.061177.00177.00-0.84,549-0.02%
2023/08/231.1174.5800.00174.001.14,6180.02%
2023/08/221.1178.5700.00177.501.14,6190.02%
2023/08/211.4178.021178.50179.000.44,7080.01%
2023/08/180.6181.3000.00180.000.64,7060.01%
2023/08/170.6180.701180.50181.50-0.44,682-0.01%
2023/08/160.5172.460170.00174.000.54,6220.01%
2023/08/152.4169.6100.00170.002.44,5730.05%
2023/08/145.6174.860174.50173.505.64,4560.13%
2023/08/110.3187.940188.50186.000.34,3510.01%
2023/08/100.1188.832187.00187.00-1.94,397-0.04%
2023/08/090.1186.0000.00186.500.14,4890.00%
2023/08/082.5187.940189.00185.002.44,4810.05%
2023/08/071.2188.122188.50187.50-0.84,389-0.02%
2023/08/049.3195.171195.00194.008.34,2900.19%
2023/08/020.4201.3900.00201.000.44,1710.01%
2023/08/013.2199.7700.00202.503.24,1280.08%
2023/07/311.1208.501.1208.02208.000.14,0810.00%
2023/07/283206.000.4206.43205.002.63,9880.07%
2023/07/271.2205.8300.00204.501.23,9410.03%
2023/07/260.2205.250204.50203.500.23,8800.01%
2023/07/250.3205.501207.50207.50-0.73,846-0.02%
2023/07/240203.0000.00205.0003,8520.00%
2023/07/212.7204.260205.00204.002.73,8470.07%
2023/07/2000.000.5209.50206.50-0.53,811-0.01%
2023/07/190.1213.500.6212.95212.00-0.53,756-0.01%
2023/07/182212.003.3212.50211.00-1.33,732-0.03%
2023/07/170214.001.6214.50215.00-1.53,688-0.04%
2023/07/142.2211.096.6210.36212.00-4.43,641-0.12%
2023/07/130.5204.5100.00203.500.53,5520.01%
2023/07/100202.0000.00201.5003,5540.00%
2023/07/075.8201.3400.00201.005.83,5470.16%
2023/07/061.2205.921205.00204.000.23,5210.01%
2023/07/050.2210.2500.00210.000.23,4700.01%
2023/07/042210.5012.1210.46210.00-10.13,449-0.29%
2023/07/030.7206.3600.00205.500.73,4250.02%
2023/06/300203.500204.00204.0003,4890.00%
2023/06/291205.002204.50204.00-13,498-0.03%
2023/06/280.1203.0000.00203.000.13,5320.00%
2023/06/275.3201.0300.00201.005.33,5260.15%
2023/06/260.2200.121200.00202.00-0.83,524-0.02%
2023/06/213.6201.7300.00201.503.63,5460.10%
2023/06/200.2206.5000.00205.000.23,4990.00%
2023/06/161.1205.1000.00205.001.13,5050.03%
2023/06/150.1205.3600.00205.500.13,4680.00%
2023/06/140.1209.502207.75208.50-1.93,455-0.06%
2023/06/134.4204.9200.00204.004.43,4490.13%
2023/06/120.1210.500.1212.93209.0003,3490.00%
2023/06/090212.004211.00211.50-43,359-0.12%
2023/06/071.3212.960.2211.00213.001.13,4740.03%
2023/06/060.2208.501209.00209.00-0.93,485-0.02%
2023/06/051208.501209.00206.5003,5110.00%
2023/06/0200.000.2204.50205.00-0.23,541-0.01%
2023/06/011204.5100.00204.5013,5040.03%
2023/05/312.2203.1800.00202.502.23,5030.06%
2023/05/301207.0000.00207.0013,1070.03%
2023/05/291.5204.441206.50210.500.53,1380.02%
2023/05/261.7205.501207.00206.000.73,2170.02%
2023/05/253.1204.561206.00206.002.13,2420.06%
2023/05/242.2210.2900.00210.002.23,1720.07%
2023/05/230.1215.0000.00213.500.13,1590.00%
2023/05/220.1216.000214.50215.000.13,1470.00%
2023/05/190.3219.2900.00216.000.33,1160.01%
2023/05/180.4215.000.3216.50218.000.13,0940.00%
2023/05/171213.000.2214.52214.000.83,0680.03%
2023/05/162.4207.722208.00208.000.43,0250.01%
2023/05/155.6211.2600.00209.005.62,9760.19%
2023/05/110224.5000.00224.5002,8690.00%
2023/05/090.2224.5000.00224.000.22,8710.01%
2023/05/080.1226.000226.00226.000.12,9160.00%
2023/05/0500.000222.00220.5002,9270.00%
2023/05/040221.2100.00221.0002,9640.00%
2023/05/020.5224.9800.00225.000.53,2040.02%
2023/04/271.1220.0500.00220.001.13,3670.03%
2023/04/2600.002224.25224.50-23,405-0.06%
2023/04/250225.004221.75222.00-43,445-0.12%
2023/04/240.6223.330.2224.57226.000.43,4800.01%
2023/04/2100.000.1226.47225.50-0.13,5390.00%
2023/04/200227.0000.00225.0003,5730.00%
2023/04/190.1228.0000.00229.000.13,6480.00%
2023/04/180.1229.000.1229.50230.000.13,6800.00%
2023/04/1400.000.6231.03233.50-0.63,781-0.02%
2023/04/131230.0000.00229.5013,7620.03%
2023/04/120.3227.6800.00228.000.33,7570.01%
2023/04/1110227.5011.3227.07228.00-1.33,822-0.03%
2023/04/100.1224.500225.00224.000.13,8130.00%
2023/04/0700.002.2222.60223.50-2.23,815-0.06%
2023/04/060222.0300.00220.5003,8180.00%
2023/03/311.3222.270222.50223.501.33,8120.03%
2023/03/301.8225.1000.00225.501.83,7790.05%
2023/03/292226.0000.00228.5023,8200.05%
2023/03/241231.9900.00232.0013,9460.03%
2023/03/2300.001235.00237.00-14,007-0.02%
2023/03/210.7230.4600.00229.000.74,0960.02%
2023/03/170230.0000.00230.0004,1760.00%
2023/03/1600.000.1228.50228.00-0.14,2330.00%
2023/03/150.1230.5000.00229.500.14,2740.00%
2023/03/140230.332230.50229.50-24,387-0.04%
2023/03/131.2228.250.5229.43234.500.74,4320.02%
2023/03/100231.5000.00227.0004,4790.00%
2023/03/091234.5100.00234.5014,5490.02%
2023/03/081.1232.4100.00232.501.14,6620.02%
2023/03/070.1231.000.1231.00232.0004,6770.00%
2023/03/060.2228.0000.00228.000.24,6720.00%
2023/03/0300.000.2227.00226.00-0.24,6980.00%
2023/03/020228.0000.00226.0004,7050.00%
2023/03/010.1228.9100.00229.000.14,7190.00%
2023/02/241.1222.8800.00225.501.14,6790.02%
2023/02/230226.501224.00225.00-14,601-0.02%
2023/02/222226.0000.00228.0024,5820.04%
2023/02/210228.500229.50228.5004,6320.00%
2023/02/200.2231.250231.00231.000.24,7410.00%
2023/02/1700.001.1231.05231.50-1.14,878-0.02%
2023/02/160.1232.5000.00231.500.15,1110.00%
2023/02/1500.000.1234.00234.50-0.15,1890.00%
2023/02/100.1233.001233.50233.00-0.95,374-0.02%
2023/02/090.1230.5000.00230.500.15,4480.00%
2023/02/0800.000.1229.50230.50-0.15,5050.00%
2023/02/060.3229.5000.00227.500.35,6240.01%
2023/02/031231.001.1231.50230.00-0.15,6830.00%
2023/02/022233.2400.00231.0025,8020.03%
2023/02/011232.5000.00234.5015,8610.02%
2023/01/312.3228.441.1226.81225.001.35,8920.02%
2023/01/300.2237.501241.50240.00-0.85,957-0.01%
2023/01/170.1230.001230.50230.00-0.96,103-0.01%
2023/01/1600.001.1231.45231.50-1.16,219-0.02%
2023/01/130224.5000.00222.0006,1860.00%
2023/01/121227.001.3226.50226.00-0.36,2220.00%
2023/01/112.3230.7600.00229.502.36,1970.04%
2023/01/100.3230.0000.00233.000.36,1690.00%
2023/01/0900.002230.25231.00-26,147-0.03%
2023/01/060.1222.001.2223.25224.00-1.16,105-0.02%
2023/01/051.5224.0700.00220.001.56,1880.02%
2023/01/0400.002220.00223.00-26,173-0.03%
2022/12/2900.001211.00214.00-16,147-0.02%
2022/12/280215.0000.00215.0006,1150.00%
2022/12/2700.003220.00219.50-36,115-0.05%
2022/12/263215.500216.00215.5036,1040.05%
2022/12/230.1216.0000.00216.500.16,1330.00%
2022/12/2200.000.1219.00215.50-0.16,1340.00%
2022/12/2100.001.1219.98219.50-1.16,135-0.02%
2022/12/2000.000.2213.50213.50-0.26,0700.00%
2022/12/191216.5000.00218.0016,0460.02%
2022/12/1600.001214.50214.50-16,013-0.02%
2022/12/151218.501.5213.24219.50-0.55,964-0.01%
2022/12/141213.000.3212.50213.500.85,8750.01%
2022/12/131211.501.2213.31209.50-0.25,8190.00%
2022/12/0900.000.1210.50212.50-0.15,8120.00%
2022/12/082.1211.0000.00210.002.15,7670.04%
2022/12/071207.002.5208.67208.00-1.45,742-0.03%
2022/12/0600.000.6211.83214.50-0.65,700-0.01%
2022/12/052212.752.2212.76212.00-0.25,6170.00%
2022/12/021209.505.4208.30211.50-4.45,573-0.08%
2022/12/013.5202.365.3205.11205.00-1.85,502-0.03%
2022/11/3000.001198.44201.50-15,393-0.02%
2022/11/2900.000.1191.00192.50-0.15,2910.00%
2022/11/2800.000.1190.50191.00-0.15,3350.00%
2022/11/250192.000.1193.50192.5005,3620.00%
2022/11/240190.000.1190.00191.50-0.15,4060.00%
2022/11/2300.003.2188.03188.50-3.25,450-0.06%
2022/11/221.3185.771184.56184.500.35,5900.00%
2022/11/210183.0000.00186.0005,5720.00%
2022/11/181185.981185.50185.5005,4990.00%
2022/11/170185.0000.00185.5005,4960.00%
2022/11/162.3187.682.1188.26187.500.25,4370.00%
2022/11/153192.170.2194.00195.002.85,3140.05%
2022/11/142180.755183.70190.00-35,173-0.06%
2022/11/113174.833.1172.85173.00-0.14,9390.00%
2022/11/101168.001.2168.76168.50-0.24,8440.00%
2022/11/094168.130169.50169.5044,8070.08%
2022/11/070159.0000.00159.5004,6540.00%
2022/11/0400.001156.00157.50-14,614-0.02%
2022/11/0300.009153.00154.00-94,559-0.20%
2022/11/0211.1151.9600.00151.5011.14,5420.24%
2022/10/315.1144.295148.20149.000.14,4080.00%
2022/10/281153.001155.00149.5004,3070.00%
2022/10/270150.506.2150.13150.00-6.24,273-0.14%
2022/10/2633.5142.040142.14143.0033.54,2030.80%
2022/10/254142.950.1141.50141.503.94,0130.10%
2022/10/240.5159.530167.00157.000.53,7710.01%
2022/10/210.1165.730167.30164.500.13,6470.00%
2022/10/200.2167.451167.50168.50-0.83,622-0.02%
2022/10/190.1173.9800.00172.000.13,5870.00%
2022/10/1700.002172.00172.00-23,640-0.05%
2022/10/140171.5000.00170.5003,6840.00%
2022/10/130.4168.341166.00165.50-0.63,736-0.02%
2022/10/1200.001178.00178.00-13,744-0.03%
2022/10/113.2177.4100.00176.003.23,7680.09%
2022/10/070187.5000.00186.5003,7750.00%
2022/10/0500.001191.00190.00-13,825-0.03%
2022/10/040.1184.002184.50186.50-1.93,820-0.05%
2022/10/031.1179.0100.00179.001.13,8250.03%
2022/09/302.1179.512182.25182.500.13,8890.00%
2022/09/281.1184.9000.00181.501.13,9830.03%
2022/09/2731.1184.9800.00186.0031.13,9910.78%
2022/09/260.5186.3300.00185.500.54,0590.01%
2022/09/2300.001196.00193.00-14,243-0.02%
2022/09/220.1193.9600.00192.000.14,2750.00%
2022/09/210197.5000.00197.5004,2820.00%
2022/09/200198.001198.00197.50-14,300-0.02%
2022/09/1900.002196.50198.50-24,319-0.05%
2022/09/161197.500.1198.50197.000.94,3480.02%
2022/09/1500.0012198.75199.50-124,336-0.28%
2022/09/142.2196.7400.00196.502.24,3700.05%
2022/09/130203.001.1202.60202.00-1.14,356-0.03%
2022/09/123197.671.1198.59200.001.94,3650.04%
2022/09/080194.172194.00193.50-24,377-0.05%
2022/09/070.3189.0600.00187.500.34,4260.01%
2022/09/063.1192.540193.50192.503.14,4330.07%
2022/09/052.1187.030192.00190.002.14,4470.05%
2022/09/023.3189.9300.00188.503.34,4270.08%
2022/09/010.3192.9400.00193.000.34,3650.01%
2022/08/311.1196.1500.00197.001.14,3170.02%
2022/08/300199.600200.00200.5004,2720.00%
2022/08/298.6201.263200.00199.005.64,2110.13%
2022/08/262220.0000.00220.0024,0530.05%
2022/08/251215.501215.00215.5004,0540.00%
2022/08/240.2211.000.1213.02212.000.14,0850.00%
2022/08/230213.5000.00213.0004,1970.00%
2022/08/2200.000218.00217.5004,2310.00%
2022/08/1900.000.1221.00219.00-0.14,2860.00%
2022/08/1700.002.1224.50225.00-2.14,365-0.05%
2022/08/1600.001.1223.55224.50-1.14,360-0.03%
2022/08/1500.000.1225.51226.00-0.14,3790.00%
2022/08/120223.002.1221.52223.50-24,390-0.05%
2022/08/111218.8800.00218.5014,4340.02%
2022/08/0900.001.2220.00220.00-1.24,579-0.03%
2022/08/080.1215.500217.50219.000.14,6310.00%
2022/08/030204.761203.50203.50-14,860-0.02%
2022/08/021212.5000.00213.0014,9170.02%
2022/07/290.1211.501209.50211.50-0.94,887-0.02%
2022/07/2700.000.1203.00203.50-0.14,8400.00%
2022/07/251.1199.000.2199.22199.000.94,7890.02%
2022/07/220199.0000.00201.0004,7820.00%
2022/07/210.2196.712194.00197.00-1.84,763-0.04%
2022/07/200.1190.363190.50191.00-2.94,751-0.06%
2022/07/1900.004192.00187.50-44,705-0.09%
2022/07/180189.000188.00186.5004,5860.00%
2022/07/155.1184.7200.00185.505.14,5560.11%
2022/07/140.1193.001190.00192.50-0.94,501-0.02%
2022/07/1216.2187.6200.00188.0016.24,4330.37%
2022/07/110192.2500.00192.0004,4030.00%
2022/07/080.1193.2100.00192.500.14,3870.00%
2022/07/070191.0000.00192.0004,3200.00%
2022/07/062192.000193.00190.5024,2990.05%
2022/07/050.1190.5600.00191.000.14,2570.00%
2022/07/040.2185.8400.00188.000.24,2210.00%
2022/07/011.5190.931193.00189.000.54,1710.01%
2022/06/300210.0000.00208.5003,9820.00%
2022/06/2700.001212.95212.50-13,931-0.03%
2022/06/241205.002206.25205.00-13,893-0.03%
2022/06/230.1203.0000.00203.000.13,8810.00%
2022/06/221.3202.3700.00202.501.33,8560.03%
2022/06/210.1224.501.2222.81224.50-1.13,795-0.03%
2022/06/200.1218.0000.00216.000.13,7620.00%
2022/06/172219.7500.00218.5023,7210.05%
2022/06/161234.5000.00227.0013,6820.03%
2022/06/140217.0000.00217.5003,6670.00%
2022/06/130.1220.0000.00221.000.13,6920.00%
2022/06/090228.501233.50228.50-13,678-0.03%
2022/06/081.1230.981227.00231.000.13,6690.00%
2022/06/071.1223.0500.00223.001.13,6730.03%
2022/06/061221.5900.00222.5013,6850.03%
2022/06/022223.7500.00222.5023,7410.05%
2022/06/010.1223.000.1223.00222.50-0.13,7770.00%
2022/05/311220.504221.38225.00-33,766-0.08%
2022/05/3000.001213.50215.50-13,614-0.03%
2022/05/272209.252.2208.75210.00-0.23,562-0.01%
2022/05/260.2200.3700.00199.000.23,5440.01%
2022/05/240.1205.821208.00202.50-0.93,533-0.03%
2022/05/200.1206.0000.00205.000.13,5210.00%
2022/05/190.3203.0200.00204.500.33,4760.01%
2022/05/184.1203.334.1200.55207.0003,4130.00%
2022/05/1734.1196.000197.00194.5034.13,2931.04%
2022/05/1641.3194.9100.00193.0041.33,2301.28%
2022/05/1325.3193.010198.00192.5025.33,1760.80%
2022/05/121.1204.773200.00199.50-1.93,064-0.06%
2022/05/110.1211.8000.00212.500.12,9920.00%
2022/05/101.2216.641216.00215.500.22,9410.01%
2022/05/091225.021228.00225.0002,8340.00%
2022/05/061237.4800.00236.5012,8660.04%
2022/05/040244.0000.00244.0002,8890.00%
2022/04/280.3233.9100.00236.000.32,9420.01%
2022/04/271.1233.1600.00234.501.12,9060.04%
2022/04/251.1239.4500.00236.501.12,8590.04%
2022/04/220242.5000.00242.5002,8440.00%
2022/04/180246.001244.50247.00-12,954-0.03%
2022/04/151249.0000.00247.0012,9540.03%
2022/04/1300.001247.50248.50-12,963-0.03%
2022/04/110244.0000.00242.0002,9360.00%
2022/04/080253.5000.00253.0002,9000.00%
2022/04/0600.000.1258.00260.00-0.12,8630.00%
2022/03/3000.000.7253.00254.00-0.72,771-0.02%
2022/03/280.1240.5400.00242.000.12,7340.00%
2022/03/241252.000.1252.00252.500.92,7280.03%
2022/03/220.1250.0000.00251.000.12,7380.00%
2022/03/161226.0600.00230.0012,6390.04%
2022/03/100.1244.0000.00244.500.12,5820.00%
2022/03/091237.4700.00235.0012,5540.04%
2022/03/081233.5600.00232.5012,5470.04%
2022/03/072.5243.2300.00240.502.52,5070.10%
2022/03/040.1253.001254.00251.00-0.92,550-0.03%
2022/03/021259.0000.00258.0012,5460.04%
2022/02/250.1252.9200.00251.000.12,5180.00%
2022/02/2400.000.1259.00258.50-0.12,4560.00%
2022/02/2200.000261.50259.0002,4440.00%
2022/02/1700.000267.00267.5002,4710.00%
2022/02/1500.000269.58269.0002,4770.00%
2022/02/1400.003265.83266.50-32,459-0.12%
2022/02/111269.501.2269.17272.50-0.22,522-0.01%
2022/02/1000.001265.50269.00-12,503-0.04%
2022/02/0900.001261.00263.50-12,490-0.04%
2022/02/0800.000.1262.00260.50-0.12,4680.00%
2022/01/252.8242.6500.00244.002.82,4300.12%
2022/01/241246.0000.00248.0012,4370.04%
2022/01/210.1252.0000.00252.500.12,4550.00%
2022/01/142.3254.443253.67253.00-0.72,613-0.03%
2022/01/133270.001.1269.62271.001.92,5630.08%
2022/01/120.1267.150267.00268.500.12,5620.00%
2022/01/110.2265.360.1265.50266.5002,5600.00%
2022/01/100262.2000.00261.5002,5880.00%
2022/01/070264.9000.00265.0002,6130.00%
2022/01/063266.013265.50267.0002,6240.00%
2022/01/050267.2000.00268.5002,6340.00%
2022/01/040.2264.531.1263.12264.00-0.92,687-0.03%
2022/01/030.1267.602.1268.74268.00-22,713-0.07%
2021/12/300.1264.0000.00263.500.12,7590.00%
2021/12/290.1265.1000.00266.000.12,8240.00%
2021/12/280.2261.301.1261.73264.00-0.92,916-0.03%
2021/12/270.3255.7000.00255.500.32,9260.01%
2021/12/240.1254.5000.00255.000.12,9790.00%
2021/12/231.1251.0500.00252.501.13,0310.03%
2021/12/220.1250.5000.00251.000.13,1290.00%
2021/12/210.1251.5000.00250.500.13,2150.00%
2021/12/200.1250.0000.00249.500.13,2770.00%
2021/12/171.1250.1400.00254.501.13,2790.03%
2021/12/161250.501251.00251.5003,3190.00%
2021/12/150.1250.5000.00250.500.13,4750.00%
2021/12/140.1250.0000.00250.000.13,6020.00%
2021/12/130.1256.0000.00255.500.13,6390.00%
2021/12/100.1258.180.5256.60256.50-0.53,666-0.01%
2021/12/090.1258.5000.00259.500.13,7160.00%
2021/12/080.1262.003261.83263.50-33,728-0.08%
2021/12/070.1256.2500.00260.000.13,7550.00%
2021/12/060.6257.001256.50256.50-0.53,734-0.01%
2021/12/030.1255.640257.00255.5003,7470.00%
2021/12/020.1254.0000.00253.500.13,7500.00%
2021/12/010.1251.5000.00251.000.13,7730.00%
2021/11/301.1243.1900.00247.001.13,7760.03%
2021/11/290.1242.5000.00242.000.13,7140.00%
2021/11/260.1244.0000.00243.000.13,7250.00%
2021/11/250.1248.0000.00247.000.13,7550.00%
2021/11/240.1246.8300.00246.500.13,7810.00%
2021/11/230.1248.0000.00246.000.13,8240.00%
2021/11/223.2247.1300.00246.003.23,8560.08%
2021/11/191250.0000.00251.0013,8450.03%
2021/11/1800.001254.00253.50-13,865-0.03%
2021/11/170251.0000.00251.0003,8900.00%
2021/11/160.1250.0000.00252.000.13,9460.00%
2021/11/151.2247.422248.03248.50-0.83,973-0.02%
2021/11/121252.500.7255.60252.000.33,9800.01%
2021/11/111257.0000.00257.5013,9770.03%
2021/11/100.2252.8900.00251.000.23,9940.00%
2021/11/0900.001259.97260.50-13,934-0.03%
2021/11/080.1260.001261.00261.50-13,916-0.02%
2021/11/0400.002.6260.73260.50-2.63,976-0.07%
2021/11/032.1263.266262.67263.00-3.93,970-0.10%
2021/11/021270.0000.00269.5013,9410.03%
2021/11/0100.002271.00275.00-23,937-0.05%
2021/10/292262.504261.38266.00-23,933-0.05%
2021/10/2800.003.1267.73268.50-3.13,907-0.08%
2021/10/271.2261.5000.00270.501.23,8860.03%
2021/10/261256.501256.85256.0003,8410.00%
2021/10/2500.002243.25245.00-23,791-0.05%
2021/10/222241.000.5242.50242.001.53,8110.04%
2021/10/211242.503242.83244.00-23,820-0.05%
2021/10/203240.823238.83240.5003,7780.00%
2021/10/193238.671238.00237.5023,7540.05%
2021/10/181.1234.0800.00234.501.13,7570.03%
2021/10/152232.262234.00233.5003,7490.00%
2021/10/143230.331229.00229.5023,7580.05%
2021/10/1300.001229.50231.50-13,751-0.03%
2021/10/121229.0100.00234.0013,7410.03%
2021/10/081233.5000.00236.0013,6740.03%
2021/10/070235.501232.00234.00-13,663-0.03%
2021/10/061225.0000.00226.5013,6290.03%
2021/10/050.1227.9000.00229.500.13,5600.00%
2021/10/041234.0000.00235.0013,4780.03%
2021/10/011236.060238.50237.0013,4670.03%
2021/09/3000.001246.00246.00-13,463-0.03%
2021/09/292239.251237.56240.0013,4200.03%
2021/09/282244.2500.00246.0023,3500.06%
2021/09/271249.405245.90247.00-43,282-0.12%
2021/09/241256.501251.50252.0003,2250.00%
2021/09/231.1252.7700.00254.001.13,2240.04%
2021/09/223.1243.683247.33249.000.13,1870.00%
2021/09/172.1262.322.1258.57255.5003,0370.00%
2021/09/160.3270.800.1274.74268.500.12,9340.00%
2021/09/150.2276.2700.00277.000.22,9050.01%
2021/09/143.1281.1500.00281.003.12,9190.11%
2021/09/131271.0000.00272.0012,9040.03%
2021/09/1000.000.1268.50266.50-0.12,9050.00%
2021/09/0800.002259.50259.50-22,933-0.07%
2021/09/071259.5000.00258.0012,9790.03%
2021/09/060.1254.0000.00253.500.12,9710.00%
2021/09/032256.501257.00256.5012,9320.03%
2021/09/0200.002258.50259.50-22,896-0.07%
2021/09/010.1261.002261.00260.50-1.92,859-0.07%
2021/08/3000.000265.00266.0002,7860.00%
2021/08/271.1259.021262.00263.000.12,7520.00%
2021/08/263251.332.1246.61254.000.92,6990.03%
2021/08/251244.001247.38244.5002,6810.00%
2021/08/243243.671245.49247.0022,6680.07%
2021/08/2000.002232.75233.00-22,642-0.08%
2021/08/193227.5000.00225.5032,7000.11%
2021/08/1700.005225.90226.50-52,666-0.19%
2021/08/161230.001226.50227.0002,6750.00%
2021/08/132230.506229.67233.00-42,676-0.15%
2021/08/1200.000.1230.00229.50-0.12,6770.00%
2021/08/112.1230.8100.00230.002.12,7140.08%
2021/08/1000.0010230.00227.50-102,750-0.36%
2021/08/091221.5000.00221.0012,7730.04%
2021/08/067.2217.2700.00218.007.22,8050.25%
2021/08/051.1219.5700.00218.501.12,8430.04%
2021/08/0400.0011.2236.02236.00-11.22,920-0.39%
2021/08/033236.011233.50234.0022,9080.07%
2021/08/0200.0011.4235.33237.00-11.42,898-0.39%
2021/07/3000.0022230.09231.50-222,857-0.77%
2021/07/2800.000218.00218.5002,8210.00%
2021/07/271224.005227.40220.00-42,841-0.14%
2021/07/2600.003225.00224.00-32,818-0.11%
2021/07/2300.001222.00222.50-12,819-0.04%
2021/07/2200.001.1220.91219.00-1.12,813-0.04%
2021/07/1600.003220.50221.00-32,807-0.11%
2021/07/150.2218.0000.00219.000.22,8300.01%
2021/07/141219.002219.00216.00-12,839-0.04%
2021/07/130.1215.505.2215.50216.00-5.12,841-0.18%
2021/07/010.1202.0000.00201.000.12,8380.00%
2021/06/250208.001210.50207.00-12,854-0.03%
2021/06/2400.001209.50210.00-12,848-0.04%
2021/06/2100.001.3200.88200.50-1.32,784-0.05%
2021/06/180.1201.7600.00200.500.12,7560.00%
2021/06/171199.5000.00200.5012,7330.04%
2021/06/161.1200.1300.00200.001.12,7650.04%
2021/06/090203.0000.00203.0002,8670.00%
2021/06/0400.001207.00207.00-13,072-0.03%
2021/06/020205.2500.00205.0003,1190.00%
2021/06/010208.0000.00209.5003,1370.00%
2021/05/310209.500208.50208.5003,1770.00%
2021/05/260205.5000.00205.5003,1710.00%
2021/05/250205.0000.00204.0003,2100.00%
2021/05/2400.0022208.43209.00-223,225-0.68%
2021/05/2100.000.1203.00205.50-0.13,2720.00%
2021/05/1800.001196.00197.00-13,312-0.03%
2021/05/1721187.9000.00187.00213,3410.63%
2021/05/1411.1191.9812195.88195.50-0.93,290-0.03%
2021/05/131.1183.231187.00186.000.13,2550.00%
2021/05/125189.441185.50188.0043,2110.13%
2021/05/100203.0000.00203.5003,1730.00%
2021/05/0700.002202.49203.50-23,218-0.06%
2021/05/061200.0000.00200.0013,2680.03%
2021/05/0500.004200.00198.00-43,279-0.12%
2021/05/040197.0000.00197.5003,3180.00%
2021/05/034198.5000.00197.5043,2880.12%
2021/04/2900.000.1200.50202.00-0.13,2960.00%
2021/04/2800.001.1200.50201.00-1.13,293-0.03%
2021/04/262199.000.1200.50203.001.93,3640.06%
2021/04/2300.001.3204.27204.00-1.33,348-0.04%
2021/04/2200.000.1202.00200.50-0.13,3430.00%
2021/04/210.1199.951199.00199.50-0.93,344-0.03%
2021/04/200204.5000.00204.0003,3450.00%
2021/04/192.1206.2700.00205.502.13,3490.06%
2021/04/162.1206.621209.50210.001.13,3390.03%
2021/04/1500.0010206.50209.50-103,312-0.30%
2021/04/1400.002204.99204.50-23,315-0.06%
2021/04/1200.001203.00202.50-13,328-0.03%
2021/04/081199.0000.00198.0013,3230.03%
2021/04/0700.004197.00199.00-43,311-0.12%
2021/03/311197.001197.00197.0003,3110.00%
2021/03/2600.001191.00191.50-13,253-0.03%
2021/03/241182.0000.00184.5013,2740.03%
2021/03/191184.000.2185.00187.000.93,4500.02%
2021/03/181194.002192.25190.50-13,397-0.03%
2021/03/160.3190.5012193.92191.50-11.73,358-0.35%
2021/03/120182.0000.00182.5003,2740.00%
2021/03/111190.0000.00190.0013,2430.03%
2021/03/100.1176.0000.00177.000.13,1500.00%
2021/03/0900.001173.00173.50-13,180-0.03%
2021/03/081.1169.090.1170.00170.5013,1880.03%
2021/03/050168.0000.00170.0003,1830.00%
2021/03/0400.001171.50172.00-13,274-0.03%
2021/03/030.1174.0000.00174.500.13,2530.00%
2021/02/265.1174.0000.00172.005.13,2890.15%
2021/02/250.1179.5000.00180.500.13,2110.00%
2021/02/240.1176.005176.50176.50-53,174-0.16%
2021/02/2300.000.4175.00175.50-0.43,173-0.01%
2021/02/2200.000.3173.00170.50-0.33,131-0.01%
2021/02/190.1174.001175.00174.50-13,113-0.03%
2021/02/180.1172.5000.00173.500.13,1030.00%
2021/02/170.1172.001172.00172.50-0.93,111-0.03%
2021/02/050.1162.5000.00164.000.13,0690.00%
2021/02/040.1163.007162.43164.00-6.93,084-0.22%
2021/02/0312161.0000.00162.50123,1480.38%
2021/02/020.1162.0000.00163.000.13,2120.00%
2021/01/271161.0000.00161.0013,1650.03%
2021/01/210.3168.002168.50166.50-1.73,161-0.05%
2021/01/1900.001168.50168.50-13,126-0.03%
2021/01/1500.000171.50170.0003,2630.00%
2021/01/1400.007173.00172.50-73,253-0.22%
2021/01/130.1171.505170.80172.00-4.93,264-0.15%
2021/01/120.1167.004168.00168.00-3.93,258-0.12%
2021/01/112168.7500.00170.0023,2750.06%
2021/01/080.1169.0000.00170.000.13,2910.00%
2021/01/070.1168.0000.00169.000.13,2970.00%
2021/01/0600.002.1167.74165.50-2.13,312-0.06%
2021/01/0500.006166.00166.00-63,283-0.18%
2021/01/046169.5000.00167.5063,3280.18%
2020/12/3000.000.2166.00167.00-0.23,336-0.01%
2020/12/2300.002161.50159.50-23,406-0.06%
2020/12/222161.505163.90162.50-33,417-0.09%
2020/12/214165.5000.00166.0043,4680.12%
2020/12/1800.002162.50164.00-23,452-0.06%
2020/12/176.1164.988164.44165.00-1.93,448-0.06%
2020/12/162160.003.1160.49163.00-1.13,394-0.03%
2020/12/152156.750.2156.66158.001.83,3580.05%
2020/12/140.1153.001152.00152.00-13,308-0.03%
2020/12/110.1156.5000.00155.000.13,3310.00%
2020/12/100156.0000.00155.0003,3250.00%
2020/12/0700.000.5158.00158.50-0.53,319-0.01%
2020/12/031157.501157.50158.0003,3120.00%
2020/12/021.1160.5900.00161.501.13,2720.03%
2020/12/0100.000.1158.00159.50-0.13,2700.00%
2020/11/300.1157.4300.00156.000.13,3070.00%
2020/11/275.1162.685160.50160.500.13,2180.00%
2020/11/263.1161.493161.00162.500.13,2350.00%
2020/11/250.2161.507159.00159.50-6.93,236-0.21%
2020/11/230.1165.0000.00166.000.13,2180.00%
2020/11/200.2163.0000.00163.000.23,1940.01%
2020/11/172165.002164.00167.5003,1860.00%
2020/11/1300.000.2158.00159.00-0.23,2800.00%
2020/11/121163.001160.50161.0003,2970.00%
2020/11/111161.002.1161.96161.50-1.13,331-0.03%
2020/11/1000.001159.00159.00-13,315-0.03%
2020/11/0900.001153.03154.50-13,515-0.03%
2020/11/0600.002149.50150.00-23,446-0.06%
2020/11/0400.002146.50147.00-23,437-0.06%
2020/11/0300.001141.08144.00-13,413-0.03%
2020/11/021140.5000.00141.0013,4200.03%
2020/10/2800.001140.00140.00-13,451-0.03%
2020/10/2700.000.1143.00143.50-0.13,4320.00%
2020/10/2600.000.1144.00145.00-0.13,4280.00%
2020/10/2300.002.3142.57144.00-2.33,429-0.07%
2020/10/190136.5000.00137.5003,3280.00%
2020/10/1600.000.1135.00135.50-0.13,3020.00%
2020/10/1300.004134.88134.50-43,273-0.12%
2020/10/1200.001136.50137.00-13,296-0.03%
2020/10/0800.001134.50135.00-13,276-0.03%
2020/10/0700.0010134.00133.50-103,285-0.30%
2020/10/0600.001134.00134.00-13,288-0.03%
2020/09/3000.001131.00131.00-13,272-0.03%
2020/09/292129.2500.00129.5023,2700.06%
2020/09/251.1127.5000.00126.501.13,3370.03%
2020/09/247127.0700.00126.0073,3380.21%
2020/09/235130.4000.00130.5053,3280.15%
2020/09/221130.5000.00130.5013,3710.03%
2020/09/215134.001134.50135.0043,3920.12%
2020/09/1700.001133.50132.00-13,453-0.03%
2020/09/1600.001133.50134.00-13,542-0.03%
2020/09/111128.5000.00130.0013,6410.03%
2020/09/0800.002131.25132.00-23,712-0.05%
2020/09/072130.0000.00130.5023,7710.05%
2020/09/042129.0000.00129.0023,8610.05%
2020/09/032131.001131.00131.5013,9060.03%
2020/09/021128.0000.00129.0013,8950.03%
2020/09/010.1128.0000.00127.500.13,8960.00%
2020/08/311130.5000.00129.5013,8760.03%
2020/08/2500.001135.00135.50-13,992-0.03%
2020/08/240.2132.5000.00132.500.24,0250.00%
2020/08/210.1134.000134.00134.000.14,0660.00%
2020/08/201.1132.973.1130.72132.50-24,057-0.05%
2020/08/1900.003138.15138.00-34,010-0.08%
2020/08/170.1135.0000.00136.000.13,9680.00%
2020/08/1411132.823131.00132.0083,9410.20%
2020/08/130.1131.5012132.00132.50-11.93,878-0.31%
2020/08/120.1124.0000.00124.000.13,6590.00%
2020/08/112124.501125.50124.0013,6750.03%
2020/08/1000.000.1124.50124.00-0.13,7030.00%
2020/08/0600.002125.75125.50-23,797-0.05%
2020/08/0400.001121.50123.50-13,846-0.03%
2020/08/0300.001121.00121.00-13,850-0.03%
2020/07/301125.0000.00124.5013,9370.03%
2020/07/291121.0000.00124.5014,0010.02%
2020/07/2400.003125.33123.00-34,329-0.07%
2020/07/161125.0000.00123.5014,5550.02%
2020/07/151123.0000.00123.5014,5520.02%
2020/07/143123.0000.00123.5034,6030.07%
2020/07/136125.4200.00125.5064,6660.13%
2020/07/0900.0010128.00127.50-104,786-0.21%
2020/07/0800.001128.50128.00-14,801-0.02%
2020/07/0700.006127.92128.50-64,833-0.12%
2020/07/061128.5017127.94129.00-164,848-0.33%
2020/06/305122.003122.83125.0025,1730.04%
2020/06/294118.2500.00120.0045,2680.08%
2020/06/241119.5000.00119.0015,2660.02%
2020/06/2313118.8100.00118.50135,3800.24%
2020/06/221128.001127.50128.0005,4360.00%
2020/06/192127.2500.00127.0025,5120.04%
2020/06/181127.0000.00128.0015,5550.02%
2020/06/172127.0000.00127.0025,6330.04%
2020/06/161127.5000.00127.5015,8250.02%
2020/06/1500.002123.25123.00-25,958-0.03%
2020/06/122123.002121.25124.0006,0720.00%
2020/06/111130.501125.50125.0006,2270.00%
2020/06/103128.332129.00129.5016,2540.02%
2020/06/092126.001125.00126.0016,4160.02%
2020/06/081124.002124.50124.50-16,524-0.02%
2020/06/041122.0000.00124.0016,7280.01%
2020/06/031120.501121.00122.5006,8360.00%
2020/06/011118.5000.00119.0016,8750.01%
2020/05/271116.5000.00116.0016,9590.01%
2020/05/263117.8315117.97117.50-127,010-0.17%
2020/05/251114.500.1115.50115.500.97,0260.01%
2020/05/2200.003111.50111.50-37,068-0.04%
2020/05/140.1113.0000.00113.000.17,2320.00%
2020/05/131113.001114.00116.5007,1770.00%
2020/05/121115.001116.00116.0007,1700.00%
2020/05/119117.007116.50116.5027,1810.03%
2020/05/072112.001112.50113.0017,1660.01%
2020/05/0600.003110.00113.00-37,168-0.04%
2020/05/052111.003110.00110.50-17,117-0.01%
2020/05/047109.298109.31108.50-17,114-0.01%
2020/04/305113.803114.00114.5027,0420.03%
2020/04/292111.002107.25111.0007,0070.00%
2020/04/2800.004102.63103.00-46,941-0.06%
2020/04/2700.002100.75101.00-27,087-0.03%
2020/04/24199.7000.0098.7017,0500.01%
2020/04/23198.1000.0097.9017,0290.01%
2020/04/22296.00295.8597.0007,0140.00%
2020/04/21699.0700.0096.5066,9990.09%
2020/04/203100.172100.75101.0016,9690.01%
2020/04/173100.10299.6099.5017,0040.01%
2020/04/16599.7800.0099.6056,9490.07%
2020/04/155102.404102.50102.0016,8730.01%
2020/04/1400.00299.40100.00-26,809-0.03%
2020/04/13197.2000.0096.4016,8000.01%
2020/04/1000.00197.2098.20-16,811-0.01%
2020/04/09196.003.296.1596.30-2.26,777-0.03%
2020/04/08294.55196.2096.1016,7360.01%
2020/04/0700.00194.6094.50-16,668-0.01%
2020/04/061.191.0500.0091.101.16,5210.02%
2020/04/012.291.00392.7792.30-0.86,325-0.01%
2020/03/31492.5300.0091.5046,2510.06%
2020/03/30492.6500.0093.7046,0770.07%
2020/03/275100.50298.1596.7035,9880.05%
2020/03/2600.00494.6596.50-45,863-0.07%
2020/03/25393.20391.7391.0005,7430.00%
2020/03/24487.08486.8887.1005,6100.00%
2020/03/23379.67179.3080.1025,5440.04%
2020/03/20184.20384.4785.40-25,502-0.04%
2020/03/190.277.7000.0077.700.25,3380.00%
2020/03/18486.65288.2086.3025,2310.04%
2020/03/17288.4000.0087.3025,1350.04%
2020/03/16895.40295.4094.0064,9630.12%
2020/03/130.297.60291.7097.40-1.84,887-0.04%
2020/03/124102.001101.50101.5034,6850.06%
2020/03/105103.507104.71106.00-24,500-0.04%
2020/03/0913108.465109.10107.0084,4020.18%
2020/03/063114.831116.50114.5024,2450.05%
2020/03/051117.5000.00118.0014,1710.02%
2020/03/042114.2500.00114.5024,1210.05%
2020/03/031116.001117.50116.0004,0670.00%
2020/03/0200.000.2114.50114.00-0.24,023-0.01%
2020/02/275116.6000.00115.0053,9950.13%
2020/02/264117.130.3118.00117.003.73,9290.09%
2020/02/2512118.0000.00118.00123,8570.31%
2020/02/2413120.6200.00120.00133,7640.35%
2020/02/213124.3300.00124.5033,6240.08%
2020/02/202125.7500.00124.5023,6300.06%
2020/02/1800.001129.00128.00-13,529-0.03%
2020/02/172127.002128.25128.5003,5080.00%
2020/02/131127.501127.00126.0003,4820.00%
2020/02/121125.0000.00126.0013,4980.03%
2020/02/070.1128.5000.00126.500.13,4080.00%
2020/02/061130.507130.50132.00-63,358-0.18%
2020/02/052127.7500.00129.5023,3410.06%
2020/02/041128.002128.50128.00-13,281-0.03%
2020/02/035121.608.2122.04122.50-3.23,236-0.10%
2020/01/3155128.4200.00127.00553,1331.76%
2020/01/304129.5000.00128.5043,0610.13%
2020/01/2000.001143.00142.50-12,868-0.03%
2020/01/1400.0050142.00142.50-503,019-1.66%
2020/01/1300.002140.00140.00-22,960-0.07%
2020/01/0800.000.3137.00136.50-0.32,965-0.01%
2020/01/0300.000137.00136.5002,9160.00%
2019/12/271138.5000.00139.5012,8770.03%
2019/12/181138.5000.00137.5012,9270.03%
2019/12/135136.0000.00135.0052,8330.18%
2019/12/1100.001135.50136.00-12,784-0.04%
2019/12/061133.5000.00134.0012,7370.04%
2019/11/2200.000.3140.00140.00-0.32,656-0.01%
2019/11/0800.001141.00140.50-12,742-0.04%
2019/11/0500.001139.00139.00-12,762-0.04%
2019/11/0100.001138.00137.50-12,823-0.04%
2019/10/3100.005137.20137.50-52,961-0.17%
2019/10/251134.500.1134.50134.500.93,0730.03%
2019/10/2300.001137.49137.50-13,039-0.03%
2019/10/2200.001136.00136.50-13,010-0.03%
2019/10/1800.002131.00132.00-22,962-0.07%
2019/10/1612130.3310130.50131.0022,9350.07%
2019/10/1400.001126.00128.00-12,887-0.03%
2019/10/081.1125.0300.00125.001.12,8350.04%
2019/10/0100.001128.50128.50-12,891-0.03%
2019/09/2600.001126.50126.00-12,886-0.03%
2019/09/251125.0000.00125.0012,8890.03%
2019/09/242126.5000.00126.5022,8840.07%
2019/09/2000.000.5129.00128.50-0.52,903-0.02%
2019/09/171130.003128.67128.00-22,894-0.07%
2019/09/161133.001132.50132.5002,9260.00%
2019/09/0900.001131.00131.00-12,914-0.03%
2019/09/0600.001129.00129.50-12,914-0.03%
2019/09/0500.001127.50127.50-12,899-0.03%
2019/09/0400.001126.50127.00-12,939-0.03%
2019/09/031126.501126.00126.0003,0300.00%
2019/09/021126.5000.00127.0013,0430.03%
2019/08/3000.003121.50124.50-32,998-0.10%
2019/08/293120.331120.00121.0022,9850.07%
2019/08/283121.5000.00121.0032,9980.10%
2019/08/263121.5000.00122.0033,0180.10%
2019/08/221125.0000.00125.0013,0290.03%
2019/08/204125.5000.00125.0043,0810.13%
2019/08/191125.003124.67125.00-23,093-0.06%
2019/08/163122.5000.00123.0033,1210.10%
2019/08/152123.5000.00124.0023,1020.06%
2019/08/062123.501120.00124.0013,0560.03%
2019/08/0210127.9000.00125.50103,1850.31%
2019/07/262139.5000.00140.5022,9400.07%
2019/07/2300.001137.00136.00-12,879-0.03%
2019/07/221140.0000.00139.5012,8570.03%
2019/07/151137.005136.01137.50-42,834-0.14%
2019/07/1000.000.2136.50136.50-0.22,832-0.01%
2019/07/0500.002135.00135.50-22,858-0.07%
2019/07/0400.001133.00132.50-12,854-0.04%
2019/07/021131.5000.00132.5012,9150.03%
2019/06/281128.0000.00128.5012,9350.03%
2019/06/271129.0000.00129.0012,9540.03%
2019/06/2600.001128.50128.50-12,974-0.03%
2019/06/251129.0000.00129.0012,9520.03%
2019/06/2100.001130.00128.50-12,945-0.03%
2019/06/1900.001128.00128.00-12,858-0.03%
2019/06/1400.001123.00122.00-12,912-0.03%
2019/06/131123.002123.75121.00-12,944-0.03%
2019/06/111125.501125.50125.0002,8720.00%
2019/06/042119.2500.00119.5022,7880.07%
2019/05/312117.0000.00116.5022,7990.07%
2019/05/300.2117.001117.00116.50-0.82,757-0.03%
2019/05/282114.7500.00114.0022,7770.07%
2019/05/271116.0000.00115.5012,7710.04%
2019/05/241116.0000.00115.5012,7840.04%
2019/05/151118.0000.00119.0012,8470.04%
2019/05/101.2125.3300.00123.001.22,7440.04%
2019/05/0700.000.3132.00132.50-0.32,608-0.01%
2019/04/3010129.0000.00131.50102,7200.37%
2019/04/2600.000.5132.00133.00-0.52,738-0.02%
2019/04/2400.002128.00130.00-22,759-0.07%
2019/04/1200.000134.50135.0003,0430.00%
2019/04/092.5132.501132.50133.001.53,0640.05%
2019/04/0800.006.5132.23134.00-6.53,058-0.21%
2019/03/212122.0000.00122.5022,8820.07%
2019/03/201122.5000.00123.0012,8940.03%
2019/03/0700.005118.00115.50-52,895-0.17%
2019/03/0500.001120.00120.00-12,902-0.03%
2019/03/0400.002119.75120.50-22,931-0.07%
2019/02/2600.000.1119.00119.50-0.12,897-0.01%
2019/02/2000.001116.00116.50-12,888-0.03%
2019/02/192114.7500.00112.5022,8650.07%
2019/02/182117.503117.00118.00-12,859-0.03%
2019/02/111111.5000.00112.0012,9500.03%
2019/01/2500.001111.50112.00-13,115-0.03%
2019/01/241110.0000.00109.5013,1630.03%
2019/01/2200.002110.25111.00-23,273-0.06%
2019/01/1700.006108.17109.00-63,405-0.18%
2019/01/1600.001108.00107.50-13,492-0.03%
2018/12/20597.40597.3097.3004,0610.00%
2018/12/0700.00097.3097.3004,3370.00%
2018/12/06197.0000.0095.3014,3540.02%
2018/12/0400.000.499.0098.50-0.44,374-0.01%
2018/12/0300.001100.00100.50-14,377-0.02%
2018/11/3000.00196.1096.10-14,312-0.02%
2018/11/2900.00195.9095.20-14,286-0.02%
2018/11/2700.00192.9093.50-14,258-0.02%
2018/11/22193.4000.0093.1014,2630.02%
2018/11/15294.7500.0094.5024,3190.05%
2018/11/0900.00194.8092.10-14,369-0.02%
2018/11/08294.2000.0093.5024,3270.05%
2018/11/070.493.2000.0093.400.44,3410.01%
2018/11/0500.00290.8091.50-24,325-0.05%
2018/11/0100.00191.0091.00-14,351-0.02%
2018/10/26184.3000.0085.0014,1790.02%
2018/10/25282.3500.0083.7024,1020.05%
2018/10/241.283.28182.5084.300.24,1110.00%
2018/10/22589.56389.8090.3023,9660.05%
2018/10/19389.40590.4290.80-23,931-0.05%
2018/10/18193.5000.0092.4013,8730.03%
2018/10/17193.1000.0092.9013,8600.03%
2018/10/1200.00193.0093.00-13,801-0.03%
2018/10/11194.00190.1092.0003,7350.00%
2018/10/091100.0000.0099.9013,5780.03%
2018/10/031106.5000.00104.5013,5650.03%
2018/09/2700.001108.00109.00-13,643-0.03%
2018/09/2500.001108.50109.00-13,724-0.03%
2018/09/2000.001108.50108.50-13,667-0.03%
2018/09/1900.001105.00105.50-13,704-0.03%
2018/09/1800.002105.00105.00-23,689-0.05%
2018/09/1700.004103.75104.00-43,739-0.11%
2018/09/141103.5000.00103.5013,7760.03%
2018/09/12299.950100.50100.5023,7920.05%
2018/09/11199.9000.0099.9013,8790.03%
2018/09/072102.5000.00102.5024,0230.05%
2018/09/0600.001102.50103.50-14,028-0.02%
2018/09/053103.8300.00103.5034,0340.07%
2018/09/0300.001104.00104.00-14,106-0.02%
2018/08/311104.5000.00104.5014,1150.02%
2018/08/241102.501102.50102.5004,1040.00%
2018/08/2200.001100.00100.50-14,292-0.02%
2018/08/16298.5000.0098.2024,2250.05%
2018/08/0900.001101.50101.50-14,161-0.02%
2018/08/03198.5000.0099.3014,2400.02%
2018/07/181100.00199.90100.0004,6330.00%
2018/07/0400.00196.6096.20-14,673-0.02%
2018/07/031.295.54595.0095.20-3.94,741-0.08%
2018/06/281099.5000.0099.00104,5550.22%
2018/06/270.3101.5000.00101.000.34,4870.01%
2018/06/261101.0000.00101.0014,5110.02%
2018/06/1911104.5000.00104.50114,5470.24%
2018/06/1200.001111.00110.00-14,830-0.02%
2018/06/1100.001112.50112.50-14,878-0.02%
2018/06/0800.001111.00111.00-14,926-0.02%
2018/06/072111.0000.00112.0025,0330.04%
2018/06/061110.0000.00110.0015,2570.02%
2018/06/0500.001109.50110.00-15,269-0.02%
2018/05/311105.502106.00107.00-15,260-0.02%
2018/05/3021105.482105.25105.00195,1760.37%
2018/05/292107.502107.50107.0005,1840.00%
2018/05/281108.5000.00108.5015,2460.02%
2018/05/2500.001109.00109.00-15,289-0.02%
2018/05/2400.002109.50108.00-25,322-0.04%
2018/05/151111.0000.00110.0015,5630.02%
2018/05/112111.001111.50112.0015,6570.02%
2018/05/0300.000106.00105.5005,5890.00%
2018/05/0200.001108.50108.50-15,746-0.02%
2018/04/3000.004109.75109.00-45,852-0.07%
2018/04/2530103.5000.00104.50305,7250.52%
2018/04/241106.0000.00104.5015,7750.02%
2018/04/1900.002102.50103.00-25,756-0.03%
2018/04/1800.003101.00102.00-35,798-0.05%
2018/04/121106.004106.00106.50-35,931-0.05%
2018/04/113105.002105.00105.0016,0770.02%
2018/04/0300.001100.50100.50-16,063-0.02%
2018/03/3000.001102.00103.00-16,106-0.02%
2018/03/282102.2500.00103.0026,0350.03%
2018/03/232101.5000.00101.5026,0400.03%
2018/03/221106.0000.00103.0016,0330.02%
2018/03/194110.5000.00107.0045,8520.07%
2018/03/1600.002106.00107.00-25,684-0.04%
2018/03/122103.0065101.85105.50-635,373-1.17%
2018/03/06296.8000.0096.4025,2570.04%
2018/03/0500.00197.6097.30-15,339-0.02%
2018/03/0100.00199.5099.20-15,265-0.02%
2018/02/23297.5000.0096.8025,1830.04%
2018/02/2200.00697.2297.70-65,268-0.11%
2018/02/09590.7200.0090.1055,2910.09%
2018/02/065090.0000.0090.20505,3710.93%
2018/01/2900.003100.0097.60-36,445-0.05%
2018/01/2510100.5051100.22100.50-416,334-0.65%
2018/01/23895.48595.7095.4036,1390.05%
2018/01/18597.22596.7096.8006,4040.00%
2018/01/15595.60596.0095.6006,7890.00%
2018/01/1200.00195.4095.00-16,829-0.01%
2018/01/0500.001.193.2393.60-1.17,306-0.02%
2018/01/0300.005.387.6187.90-5.37,166-0.07%
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租控股配發每股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-KY 相關文章