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
FOSAR-NVpEc https://histock.tw/talk/live.aspx?name=gtalk&id=1278 20240529 紫殺

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:13:35(已收盤)

     
中租-KY (5871)籌碼相關－凱基-豐中 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

凱基-豐中 券商分點個股進出

凱基-豐中 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
2024/05/281155.251.2155.33155.00-0.26,8790.00%
2024/05/270153.503153.50154.00-36,807-0.04%
2024/05/240.1151.241151.50150.50-0.96,762-0.01%
2024/05/234.2151.020.1152.50150.504.26,7270.06%
2024/05/226.1154.581157.00154.505.16,5880.08%
2024/05/213155.181156.00155.0026,5000.03%
2024/05/203.1155.393156.00156.000.16,4770.00%
2024/05/174.1153.002.9152.65152.501.36,3510.02%
2024/05/1635153.1456.5153.72153.00-21.56,334-0.34%
2024/05/1537154.2725153.78153.00126,3220.19%
2024/05/1415.7152.9540153.36153.00-24.36,231-0.39%
2024/05/135.3157.1214157.25157.00-8.86,032-0.15%
2024/05/109.3152.029152.94153.000.35,8750.00%
2024/05/099.5153.364153.63150.005.55,6450.10%
2024/05/0850.2154.4239152.64152.0011.25,2800.21%
2024/05/0714.5168.577168.00168.007.54,7290.16%
2024/05/0600.001173.00173.00-14,566-0.02%
2024/05/0300.002172.75172.00-24,567-0.04%
2024/05/021170.5100.00170.5014,5670.02%
2024/04/291172.933172.33174.00-24,524-0.04%
2024/04/2617.4169.1715168.27168.002.44,4200.05%
2024/04/230172.501173.50173.00-14,433-0.02%
2024/04/2200.004170.50172.50-44,423-0.09%
2024/04/195.9167.981167.01168.004.94,3780.11%
2024/04/1800.001172.00172.00-14,268-0.02%
2024/04/171.1169.6000.00170.501.14,2220.03%
2024/04/163.1170.6800.00170.003.14,1890.07%
2024/04/154173.0100.00173.0044,1510.10%
2024/04/1218.1175.4400.00174.5018.14,1810.43%
2024/04/1151175.8920176.00175.50314,1790.74%
2024/04/104180.504179.75178.5004,1990.00%
2024/04/093.3178.452178.50178.501.34,1710.03%
2024/04/080.1176.0000.00176.000.14,1310.00%
2024/04/032174.2500.00175.5024,1380.05%
2024/04/025176.401176.00176.0044,0790.10%
2024/04/012175.5016174.53175.50-144,059-0.34%
2024/03/290.1172.5000.00172.000.14,0230.00%
2024/03/289171.678174.00171.5014,0110.02%
2024/03/270173.0000.00172.0003,9890.00%
2024/03/2613.1172.4612171.50172.001.14,0300.03%
2024/03/2525172.0025173.00174.0004,0020.00%
2024/03/2211.1171.7300.00171.5011.14,0140.28%
2024/03/211175.0000.00176.5014,0080.02%
2024/03/201.1172.0500.00172.001.14,1040.03%
2024/03/193.4172.5600.00172.503.44,1190.08%
2024/03/183.1175.0000.00174.003.14,1470.07%
2024/03/150.1175.5000.00177.000.14,1560.00%
2024/03/142.1179.670.1179.00179.0024,1260.05%
2024/03/130.2175.751176.50176.00-0.84,086-0.02%
2024/03/121175.008.1174.50176.00-7.14,070-0.17%
2024/03/110.1173.0000.00174.500.14,0480.00%
2024/03/080.2172.5700.00172.500.24,0680.00%
2024/03/071.1173.5500.00175.001.14,0340.03%
2024/03/0600.001175.50175.00-14,026-0.02%
2024/03/051173.010.1174.00173.500.94,0630.02%
2024/03/048173.5000.00174.0084,0520.20%
2024/03/011.2174.3300.00174.001.24,0980.03%
2024/02/272.1172.5300.00172.002.14,0890.05%
2024/02/261.3173.5000.00173.001.34,0480.03%
2024/02/231176.5000.00176.0014,0120.02%
2024/02/220.1176.0000.00176.000.14,0450.00%
2024/02/2100.001.1177.82176.00-1.14,032-0.03%
2024/02/2000.001175.50177.50-14,025-0.02%
2024/02/191174.002174.00174.00-14,043-0.02%
2024/02/160.5170.560.1170.00171.000.34,0540.01%
2024/02/154.4170.8000.00170.004.43,9330.11%
2024/02/051.1171.1900.00174.001.13,8570.03%
2024/02/021.3174.921174.50174.500.33,8630.01%
2024/02/011174.5000.00175.0013,8090.03%
2024/01/311.1174.0500.00174.001.13,7720.03%
2024/01/302.3176.1800.00174.002.33,7640.06%
2024/01/290179.001179.00179.00-13,658-0.03%
2024/01/261177.5100.00177.5013,6500.03%
2024/01/250180.5000.00179.5003,6300.00%
2024/01/242.2178.5900.00178.002.23,6100.06%
2024/01/191180.0000.00179.5013,6810.03%
2024/01/180.3178.401177.00177.00-0.83,663-0.02%
2024/01/176180.833179.17178.5033,6260.08%
2024/01/161181.540.2182.50182.000.83,5870.02%
2024/01/151184.0000.00184.0013,6090.03%
2024/01/100.1184.0000.00183.000.13,6970.00%
2024/01/091182.5000.00182.5013,6810.03%
2024/01/082186.500.1190.00186.001.93,6570.05%
2024/01/050.1191.502191.50190.00-1.93,628-0.05%
2024/01/0400.001.1193.00195.50-1.13,629-0.03%
2024/01/030191.0000.00192.0003,6570.00%
2024/01/0200.007192.00194.00-73,613-0.19%
2023/12/2900.001192.50193.00-13,570-0.03%
2023/12/2700.004190.00190.50-43,546-0.11%
2023/12/2600.001187.50189.00-13,551-0.03%
2023/12/251.1186.021187.00186.500.13,5710.00%
2023/12/220.1186.500.6187.00186.50-0.63,613-0.02%
2023/12/210.1186.502186.25187.50-1.93,597-0.05%
2023/12/2000.003187.50185.00-33,572-0.08%
2023/12/191.1185.181.1186.05186.5003,5640.00%
2023/12/181191.002188.50186.50-13,578-0.03%
2023/12/152.4183.8114.6184.23187.50-12.23,526-0.35%
2023/12/140179.002178.50179.50-23,397-0.06%
2023/12/135.1175.911176.00175.504.13,3590.12%
2023/12/120.1180.0000.00179.000.13,3570.00%
2023/12/114.1178.5100.00178.504.13,3420.12%
2023/12/0800.001181.00181.00-13,301-0.03%
2023/12/073179.0100.00179.0033,2680.09%
2023/12/061180.0000.00180.0013,2620.03%
2023/12/050180.500.1180.50181.00-0.13,3080.00%
2023/12/045182.864184.50181.5013,3100.03%
2023/12/019.9182.7500.00182.509.93,2900.30%
2023/11/3000.007.2185.48186.00-7.23,261-0.22%
2023/11/2910183.350184.50183.00103,1790.31%
2023/11/287184.507.2186.46185.00-0.23,183-0.01%
2023/11/2400.004184.00184.50-43,137-0.13%
2023/11/2200.001182.00182.50-13,177-0.03%
2023/11/211179.002180.75181.00-13,171-0.03%
2023/11/200.1177.002178.00178.00-1.93,122-0.06%
2023/11/170.1178.501178.00177.50-13,141-0.03%
2023/11/160175.501175.50176.50-13,104-0.03%
2023/11/155.4174.350.1174.50175.005.33,0830.17%
2023/11/140.2174.1700.00173.000.23,0770.00%
2023/11/131.5173.141174.00172.500.53,1670.02%
2023/11/104.3174.0200.00173.504.33,2470.13%
2023/11/091178.003178.00178.00-23,359-0.06%
2023/11/081179.0000.00179.0013,5210.03%
2023/11/072182.001182.00182.0013,5280.03%
2023/11/062181.001181.00181.0013,5320.03%
2023/11/0300.001178.50178.50-13,531-0.03%
2023/11/020.2178.001177.50176.50-0.83,619-0.02%
2023/11/010174.0000.00173.5003,7150.00%
2023/10/311175.0000.00175.5013,8150.03%
2023/10/301176.5100.00177.5013,8490.03%
2023/10/271176.0010.7178.34179.00-9.73,876-0.25%
2023/10/264.1172.1300.00171.504.13,8890.11%
2023/10/253.3174.481174.00173.502.33,9050.06%
2023/10/241.2170.6300.00171.001.23,9600.03%
2023/10/233.5172.0900.00172.003.53,9730.09%
2023/10/203.2174.5500.00174.003.23,9540.08%
2023/10/191.1177.5900.00179.001.13,9050.03%
2023/10/182178.2600.00179.0023,9370.05%
2023/10/120.6181.0800.00183.500.64,0630.01%
2023/10/1100.002184.00183.50-24,117-0.05%
2023/10/0600.001179.50178.00-14,069-0.02%
2023/10/050.2178.0000.00177.500.24,0990.01%
2023/10/041.7176.3100.00177.001.74,1000.04%
2023/10/031179.5000.00179.0014,0700.02%
2023/09/260181.501183.00180.00-14,155-0.02%
2023/09/251.2181.112181.00181.50-0.84,143-0.02%
2023/09/2200.001177.50177.50-14,153-0.02%
2023/09/212.3176.3000.00175.502.34,1560.06%
2023/09/201179.5000.00180.0014,1150.02%
2023/09/190184.0000.00184.0004,1030.00%
2023/09/180.1183.0000.00183.000.14,0940.00%
2023/09/1500.002182.75182.50-24,139-0.05%
2023/09/1400.002178.75180.00-24,086-0.05%
2023/09/120174.0000.00176.0004,1020.00%
2023/09/081.2172.9300.00172.501.24,1230.03%
2023/09/073.2176.441175.00174.502.24,1800.05%
2023/09/061179.452178.50179.50-14,157-0.02%
2023/09/050.2180.0000.00179.000.24,1530.00%
2023/09/041.2181.172180.25181.50-0.84,150-0.02%
2023/09/011.1176.7400.00178.501.14,1730.03%
2023/08/3100.001178.52177.50-14,157-0.02%
2023/08/301.1177.1400.00177.001.14,1380.03%
2023/08/293176.0000.00178.5034,1540.07%
2023/08/281.2178.881182.50181.500.24,1380.00%
2023/08/252178.0000.00178.0024,5220.04%
2023/08/240177.501176.50177.00-14,549-0.02%
2023/08/232.2174.014174.00174.00-1.84,618-0.04%
2023/08/220179.5000.00177.5004,6190.00%
2023/08/2100.002178.50179.00-24,708-0.04%
2023/08/180182.0000.00180.0004,7060.00%
2023/08/170183.002181.25181.50-24,682-0.04%
2023/08/153.3170.331171.50170.002.34,5730.05%
2023/08/141.4177.024174.00173.50-2.64,456-0.06%
2023/08/111.2188.3500.00186.001.24,3510.03%
2023/08/1000.001188.00187.00-14,397-0.02%
2023/08/091186.0000.00186.5014,4890.02%
2023/08/083.3187.861185.00185.002.34,4810.05%
2023/08/072.2188.512.3189.43187.50-0.14,3890.00%
2023/08/041.1194.106.3194.31194.00-5.34,290-0.12%
2023/08/022.2201.4900.00201.002.24,1710.05%
2023/08/012201.0200.00202.5024,1280.05%
2023/07/310208.0000.00208.0004,0810.00%
2023/07/272205.021207.00204.5013,9410.03%
2023/07/263204.1700.00203.5033,8800.08%
2023/07/250.1205.6700.00207.500.13,8460.00%
2023/07/241.1202.752204.50205.00-0.93,852-0.02%
2023/07/211.1204.020.1204.50204.000.93,8470.02%
2023/07/202208.5100.00206.5023,8110.05%
2023/07/191211.500.1213.50212.000.93,7560.02%
2023/07/180.2212.000.1211.50211.000.13,7320.00%
2023/07/1700.002215.00215.00-23,688-0.05%
2023/07/140.3211.0000.00212.000.33,6410.01%
2023/07/132204.001204.50203.5013,5520.03%
2023/07/122202.5000.00202.5023,5350.06%
2023/07/110203.003203.50204.50-33,542-0.08%
2023/07/105201.400.3202.00201.504.73,5540.13%
2023/07/073201.3400.00201.0033,5470.09%
2023/07/060206.0000.00204.0003,5210.00%
2023/07/050.2210.5000.00210.000.23,4700.00%
2023/07/044.1210.501208.50210.003.13,4490.09%
2023/06/2900.001.1204.95204.00-1.13,498-0.03%
2023/06/2800.000.1203.00203.00-0.13,5320.00%
2023/06/261201.0000.00202.0013,5240.03%
2023/06/211.1200.7000.00201.501.13,5460.03%
2023/06/191205.002207.50207.00-13,509-0.03%
2023/06/152.1205.3000.00205.502.13,4680.06%
2023/06/1400.002.1208.74208.50-2.13,455-0.06%
2023/06/134.2204.9000.00204.004.23,4490.12%
2023/06/121.1210.1200.00209.001.13,3490.03%
2023/06/0800.000.1211.50210.00-0.13,4180.00%
2023/06/0700.000.1212.52213.00-0.13,4740.00%
2023/06/0600.002208.75209.00-23,485-0.06%
2023/06/052.5207.802208.50206.500.53,5110.01%
2023/06/020206.003205.50205.00-33,541-0.08%
2023/06/010.2205.5000.00204.500.23,5040.01%
2023/05/314203.3800.00202.5043,5030.11%
2023/05/302207.0000.00207.0023,1070.06%
2023/05/295.2203.141209.00210.504.23,1380.13%
2023/05/260.1205.501207.00206.00-0.93,217-0.03%
2023/05/253.2204.2500.00206.003.23,2420.10%
2023/05/242.1210.0000.00210.002.13,1720.07%
2023/05/232216.5000.00213.5023,1590.06%
2023/05/192217.5000.00216.0023,1160.06%
2023/05/1800.001216.00218.00-13,094-0.03%
2023/05/1700.005214.10214.00-53,068-0.16%
2023/05/161.1207.980.5209.00208.000.63,0250.02%
2023/05/151213.9600.00209.0012,9760.03%
2023/05/0800.003226.00226.00-32,916-0.10%
2023/05/051219.5000.00220.5012,9270.03%
2023/05/041221.5000.00221.0012,9640.03%
2023/05/0300.000.1224.00222.50-0.13,0530.00%
2023/05/020225.001225.50225.00-13,204-0.03%
2023/04/2800.000223.50223.0003,3530.00%
2023/04/272219.5300.00220.0023,3670.06%
2023/04/260224.5000.00224.5003,4050.00%
2023/04/251222.0000.00222.0013,4450.03%
2023/04/211225.0000.00225.5013,5390.03%
2023/04/192228.2500.00229.0023,6480.05%
2023/04/1700.000.1232.00230.00-0.13,7280.00%
2023/04/1400.002.3231.57233.50-2.33,781-0.06%
2023/04/130.3227.002229.50229.50-1.73,762-0.05%
2023/04/120228.0000.00228.0003,7570.00%
2023/04/1100.002227.50228.00-23,822-0.05%
2023/04/1000.000.2225.50224.00-0.23,813-0.01%
2023/04/071223.5300.00223.5013,8150.03%
2023/04/061221.5000.00220.5013,8180.03%
2023/03/313222.3400.00223.5033,8120.08%
2023/03/303.1224.4000.00225.503.13,7790.08%
2023/03/291227.0000.00228.5013,8200.03%
2023/03/2200.001.1233.88234.00-1.14,075-0.03%
2023/03/1600.005227.00228.00-54,233-0.12%
2023/03/150232.000.2231.50229.50-0.24,2740.00%
2023/03/131229.002234.00234.50-14,432-0.02%
2023/03/103229.001229.50227.0024,4790.04%
2023/03/0900.002234.00234.50-24,549-0.04%
2023/03/0800.001232.50232.50-14,662-0.02%
2023/03/071229.501231.00232.0004,6770.00%
2023/03/031229.0000.00226.0014,6980.02%
2023/03/0200.001226.50226.00-14,705-0.02%
2023/03/010226.1300.00229.0004,7190.00%
2023/02/2400.001224.00225.50-14,679-0.02%
2023/02/230.1225.0000.00225.000.14,6010.00%
2023/02/221227.000.1227.50228.0014,5820.02%
2023/02/211230.000.2229.00228.500.94,6320.02%
2023/02/201230.5000.00231.0014,7410.02%
2023/02/1700.001231.50231.50-14,878-0.02%
2023/02/161231.5000.00231.5015,1110.02%
2023/02/1000.001233.00233.00-15,374-0.02%
2023/02/0900.000.1231.50230.50-0.15,4480.00%
2023/02/071229.501229.00227.5005,5460.00%
2023/02/062223.501223.00227.5015,6240.02%
2023/02/032230.511232.00230.0015,6830.02%
2023/02/020.1232.000.2233.50231.00-0.15,8020.00%
2023/02/010.2233.504.1233.13234.50-3.95,861-0.07%
2023/01/313.1230.6100.00225.003.15,8920.05%
2023/01/3000.002.1240.69240.00-2.15,957-0.04%
2023/01/1700.000.4230.00230.00-0.46,103-0.01%
2023/01/132222.251222.50222.0016,1860.02%
2023/01/120226.000.3226.00226.00-0.36,2220.00%
2023/01/111231.5000.00229.5016,1970.02%
2023/01/1000.000.1230.50233.00-0.16,1690.00%
2023/01/090.1227.500.5228.37231.00-0.46,147-0.01%
2023/01/0600.000.1223.00224.00-0.16,1050.00%
2023/01/031.1216.8100.00217.001.16,1690.02%
2022/12/3000.001217.00217.00-16,159-0.02%
2022/12/291208.5000.00214.0016,1470.02%
2022/12/281217.501215.00215.0006,1150.00%
2022/12/270.1218.0000.00219.500.16,1150.00%
2022/12/2600.000.1216.50215.50-0.16,1040.00%
2022/12/2200.000.2219.00215.50-0.26,1340.00%
2022/12/2100.000.1219.50219.50-0.16,1350.00%
2022/12/200.1214.1600.00213.500.16,0700.00%
2022/12/161.2214.981214.50214.500.26,0130.00%
2022/12/1500.001217.50219.50-15,964-0.02%
2022/12/141211.5000.00213.5015,8750.02%
2022/12/130210.0000.00209.5005,8190.00%
2022/12/120210.7500.00210.5005,7850.00%
2022/12/092211.003212.00212.50-15,812-0.02%
2022/12/081202.540.1209.00210.000.95,7670.02%
2022/12/070.1207.5000.00208.000.15,7420.00%
2022/12/060.1214.500.1216.00214.5005,7000.00%
2022/12/050210.5026.2212.51212.00-26.25,617-0.47%
2022/12/0200.001.2209.79211.50-1.25,573-0.02%
2022/12/011.1205.772202.75205.00-0.95,502-0.02%
2022/11/3000.000.3196.06201.50-0.35,393-0.01%
2022/11/290.1190.0000.00192.500.15,2910.00%
2022/11/252.1193.702193.00192.500.15,3620.00%
2022/11/2300.001.1187.50188.50-1.15,450-0.02%
2022/11/220.2184.671184.50184.50-0.95,590-0.02%
2022/11/211181.501184.00186.0005,5720.00%
2022/11/171185.0000.00185.5015,4960.02%
2022/11/161.2186.391.1188.07187.500.15,4370.00%
2022/11/1500.000.3192.86195.00-0.35,3140.00%
2022/11/142185.503187.51190.00-15,173-0.02%
2022/11/112174.504173.38173.00-24,939-0.04%
2022/11/101.1167.591168.50168.500.14,8440.00%
2022/11/091169.001169.00169.5004,8070.00%
2022/11/082163.003.1166.68166.00-1.14,751-0.02%
2022/11/071157.002159.50159.50-14,654-0.02%
2022/11/0300.0020152.50154.00-204,559-0.44%
2022/11/0243150.8120151.50151.50234,5420.51%
2022/11/0100.003153.33154.50-34,472-0.07%
2022/10/311.1147.7700.00149.001.14,4080.02%
2022/10/281148.5400.00149.5014,3070.02%
2022/10/270.2151.002148.75150.00-1.84,273-0.04%
2022/10/261.4141.860.2142.00143.001.24,2030.03%
2022/10/252.3142.7700.00141.502.34,0130.06%
2022/10/242.1159.2900.00157.002.13,7710.06%
2022/10/212165.5000.00164.5023,6470.05%
2022/10/201168.511167.00168.5003,6220.00%
2022/10/1900.001176.50172.00-13,587-0.03%
2022/10/131170.4100.00165.5013,7360.03%
2022/10/121175.5000.00178.0013,7440.03%
2022/10/110.3178.8600.00176.000.33,7680.01%
2022/10/070.1187.4200.00186.500.13,7750.00%
2022/10/030.1180.0000.00179.000.13,8250.00%
2022/09/300.2181.2800.00182.500.23,8890.00%
2022/09/270.1185.0000.00186.000.13,9910.00%
2022/09/260.2186.0000.00185.500.24,0590.00%
2022/09/200198.0000.00197.5004,3000.00%
2022/09/160198.7800.00197.0004,3480.00%
2022/09/140196.501194.50196.50-14,370-0.02%
2022/09/1300.000202.00202.0004,3560.00%
2022/09/121199.5000.00200.0014,3650.02%
2022/09/080.1194.505193.00193.50-4.94,377-0.11%
2022/09/050187.501.1187.49190.00-1.14,447-0.02%
2022/09/020.2190.2800.00188.500.24,4270.00%
2022/09/0100.000.2193.33193.00-0.24,3650.00%
2022/08/310198.5000.00197.0004,3170.00%
2022/08/301201.501199.00200.5004,2720.00%
2022/08/298.1199.390.1199.50199.0084,2110.19%
2022/08/260.2220.5000.00220.000.24,0530.00%
2022/08/241210.122.1213.95212.00-1.14,085-0.03%
2022/08/230.9213.500.5214.50213.000.44,1970.01%
2022/08/220.1217.291217.50217.50-0.94,231-0.02%
2022/08/181220.5000.00222.0014,3440.02%
2022/08/160.1224.0000.00224.500.14,3600.00%
2022/08/1500.000.3226.00226.00-0.34,379-0.01%
2022/08/1200.002.1221.57223.50-2.14,390-0.05%
2022/08/112220.251218.50218.5014,4340.02%
2022/08/090.5219.0000.00220.000.54,5790.01%
2022/08/080.1214.7500.00219.000.14,6310.00%
2022/08/051215.501213.00216.0004,7380.00%
2022/08/040205.0000.00204.5004,8120.00%
2022/08/031.4207.411203.50203.500.44,8600.01%
2022/08/0100.000210.50213.0004,8910.00%
2022/07/291.1210.0000.00211.501.14,8870.02%
2022/07/2800.001203.50204.00-14,848-0.02%
2022/07/2700.000.1203.50203.50-0.14,8400.00%
2022/07/260.1203.5000.00202.500.14,8410.00%
2022/07/2500.000.1200.00199.00-0.14,7890.00%
2022/07/2200.000.1199.50201.00-0.14,7820.00%
2022/07/200.1191.5000.00191.000.14,7510.00%
2022/07/1900.0021191.40187.50-214,705-0.45%
2022/07/1800.000.3188.47186.50-0.34,586-0.01%
2022/07/1511.4187.190.6188.36185.5010.94,5560.24%
2022/07/1411190.5000.00192.50114,5010.24%
2022/07/130.3191.5000.00190.000.34,4790.01%
2022/07/120.4187.570.4189.00188.00-0.14,4330.00%
2022/07/1100.000.1192.00192.00-0.14,4030.00%
2022/07/0800.0025192.00192.50-254,387-0.57%
2022/07/0725.5192.5300.00192.0025.54,3200.59%
2022/07/0600.001.5192.50190.50-1.54,299-0.03%
2022/07/051.5191.000.5188.50191.0014,2570.02%
2022/07/040.3187.9100.00188.000.34,2210.01%
2022/07/011.2195.6100.00189.001.24,1710.03%
2022/06/2900.001217.00217.00-13,968-0.03%
2022/06/270.5212.5000.00212.500.53,9310.01%
2022/06/2400.001204.50205.00-13,893-0.03%
2022/06/230.1202.5000.00203.000.13,8810.00%
2022/06/220.1207.501.1204.82202.50-1.13,856-0.03%
2022/06/211218.500.1224.50224.500.93,7950.02%
2022/06/201218.971.5216.67216.00-0.53,762-0.01%
2022/06/170.5220.480.5220.00218.5003,7210.00%
2022/06/1600.001226.50227.00-13,682-0.03%
2022/06/150.5225.0000.00226.500.53,6570.01%
2022/06/140217.0000.00217.5003,6670.00%
2022/06/131221.002220.00221.00-13,692-0.03%
2022/06/100225.000.5225.50223.50-0.53,695-0.01%
2022/06/020.1221.0000.00222.500.13,7410.00%
2022/06/011.1224.8300.00222.501.13,7770.03%
2022/05/315222.505220.00225.0003,7660.00%
2022/05/300.5214.1400.00215.500.53,6140.01%
2022/05/271.1205.272210.50210.00-0.93,562-0.03%
2022/05/261202.001199.00199.0003,5440.00%
2022/05/251.1204.0000.00204.501.13,5420.03%
2022/05/240.1206.501202.50202.50-0.93,533-0.03%
2022/05/202205.252.1203.39205.00-0.13,5210.00%
2022/05/191199.502199.75204.50-13,476-0.03%
2022/05/183199.8630200.00207.00-273,413-0.79%
2022/05/170.1195.0000.00194.500.13,2930.00%
2022/05/162.1197.072196.00193.000.13,2300.00%
2022/05/1321195.571192.50192.50203,1760.63%
2022/05/1212200.093.1204.89199.508.93,0640.29%
2022/05/111211.0300.00212.5012,9920.03%
2022/05/101.3214.123214.50215.50-1.72,941-0.06%
2022/05/091.1226.2400.00225.001.12,8340.04%
2022/05/060236.0000.00236.5002,8660.00%
2022/05/050243.5000.00242.0002,8940.00%
2022/05/0300.000.2235.00239.00-0.22,911-0.01%
2022/04/271.1237.2300.00234.501.12,9060.04%
2022/04/260.2237.381245.00245.00-0.82,883-0.03%
2022/04/210246.0000.00246.5002,9450.00%
2022/04/201244.5000.00243.5012,9510.03%
2022/04/081253.501253.50253.0002,9000.00%
2022/03/2400.000252.50252.5002,7280.00%
2022/03/222251.001251.50251.0012,7380.04%
2022/03/211246.501249.00248.5002,7460.00%
2022/03/181.1245.4500.00246.001.12,7460.04%
2022/03/171241.0000.00241.0012,7050.04%
2022/03/160.2227.4100.00230.000.22,6390.01%
2022/03/151232.021.4235.15233.00-0.42,590-0.02%
2022/03/140240.0000.00238.5002,5650.00%
2022/03/110242.5000.00238.5002,5910.00%
2022/03/101243.5000.00244.5012,5820.04%
2022/03/091234.5100.00235.0012,5540.04%
2022/03/080.1234.0000.00232.500.12,5470.00%
2022/03/071242.0000.00240.5012,5070.04%
2022/03/041251.0000.00251.0012,5500.04%
2022/03/020.1260.0000.00258.000.12,5460.00%
2022/02/251252.0000.00251.0012,5180.04%
2022/02/240.1259.0000.00258.500.12,4560.00%
2022/02/220.1259.5000.00259.000.12,4440.00%
2022/02/1600.000.1270.00269.00-0.12,4790.00%
2022/02/1100.000.8270.00272.50-0.82,522-0.03%
2022/02/1000.000265.00269.0002,5030.00%
2022/02/0900.000.1263.00263.50-0.12,4900.00%
2022/02/0800.001263.50260.50-12,468-0.04%
2022/01/250.1243.5000.00244.000.12,4300.00%
2022/01/241246.5000.00248.0012,4370.04%
2022/01/211253.9900.00252.5012,4550.04%
2022/01/182256.502254.75256.5002,6410.00%
2022/01/174.1251.281253.00252.003.12,6110.12%
2022/01/147.3254.402250.50253.005.32,6130.20%
2022/01/120.1267.5000.00268.500.12,5620.00%
2022/01/110.1264.7500.00266.500.12,5600.00%
2022/01/070.1262.0000.00265.000.12,6130.00%
2022/01/030.1270.501.4269.96268.00-1.32,713-0.05%
2021/12/2800.001262.00264.00-12,916-0.03%
2021/12/150.1251.0000.00250.500.13,4750.00%
2021/12/140250.0000.00250.0003,6020.00%
2021/12/100.1256.5000.00256.500.13,6660.00%
2021/12/0800.001263.00263.50-13,728-0.03%
2021/12/020.1253.0000.00253.500.13,7500.00%
2021/12/0100.000.5251.00251.00-0.53,773-0.01%
2021/11/300.6243.6800.00247.000.63,7760.02%
2021/11/291.1243.231239.50242.000.13,7140.00%
2021/11/260.1246.5000.00243.000.13,7250.00%
2021/11/250.1247.5000.00247.000.13,7550.00%
2021/11/240.1247.5000.00246.500.13,7810.00%
2021/11/220.1247.5000.00246.000.13,8560.00%
2021/11/190.2251.5100.00251.000.23,8450.01%
2021/11/170.1251.5000.00251.000.13,8900.00%
2021/11/100.2254.6700.00251.000.23,9940.00%
2021/11/080.1261.5000.00261.500.13,9160.00%
2021/11/050.1263.4200.00265.000.13,9300.00%
2021/11/0200.001268.50269.50-13,941-0.03%
2021/11/0100.002.1271.45275.00-2.13,937-0.05%
2021/10/292.2260.663263.50266.00-0.83,933-0.02%
2021/10/271261.000.1260.00270.500.93,8860.02%
2021/10/261.1250.661255.56256.000.13,8410.00%
2021/10/221242.0100.00242.0013,8110.03%
2021/10/212.1242.0200.00244.002.13,8200.05%
2021/10/200.1240.000239.50240.5003,7780.00%
2021/10/150.2234.171.1233.91233.50-13,749-0.03%
2021/10/141.1228.9500.00229.501.13,7580.03%
2021/10/121228.5000.00234.0013,7410.03%
2021/10/070236.001232.00234.00-13,663-0.03%
2021/10/061226.0000.00226.5013,6290.03%
2021/10/050.1229.1700.00229.500.13,5600.00%
2021/10/0400.002234.00235.00-23,478-0.06%
2021/10/010239.5000.00237.0003,4670.00%
2021/09/300.6245.733.2244.84246.00-2.73,463-0.08%
2021/09/290.2238.3800.00240.000.23,4200.00%
2021/09/280.1245.8600.00246.000.13,3500.00%
2021/09/270.2246.1600.00247.000.23,2820.01%
2021/09/240253.5000.00252.0003,2250.00%
2021/09/230.1255.9500.00254.000.13,2240.00%
2021/09/220244.5000.00249.0003,1870.00%
2021/09/170.3261.5600.00255.500.33,0370.01%
2021/09/160.1271.2000.00268.500.12,9340.00%
2021/09/150.1275.1700.00277.000.12,9050.00%
2021/09/1400.000.1280.50281.00-0.12,9190.00%
2021/09/090264.5000.00264.5002,9080.00%
2021/09/080257.0000.00259.5002,9330.00%
2021/09/0700.000.1260.00258.00-0.12,9790.00%
2021/09/060.1252.4400.00253.500.12,9710.00%
2021/09/030.2258.0000.00256.500.22,9320.01%
2021/09/010.1261.001.1263.55260.50-1.12,859-0.04%
2021/08/311262.0000.00266.5012,8300.04%
2021/08/191223.5000.00225.5012,7000.04%
2021/08/180231.000.3231.00231.00-0.32,684-0.01%
2021/08/170.1227.5000.00226.500.12,6660.00%
2021/08/1600.000.1230.50227.00-0.12,6750.00%
2021/08/130.2230.5000.00233.000.22,6760.01%
2021/08/120.1229.5000.00229.500.12,6770.00%
2021/08/110.2231.6300.00230.000.22,7140.01%
2021/08/101.1228.9100.00227.501.12,7500.04%
2021/08/062219.5000.00218.0022,8050.07%
2021/08/0400.000.1235.50236.00-0.12,9200.00%
2021/08/0300.000.2234.50234.00-0.22,908-0.01%
2021/07/290221.5000.00224.0002,8200.00%
2021/07/2800.000.1218.20218.50-0.12,8210.00%
2021/07/271221.000.1226.50220.000.92,8410.03%
2021/07/2600.000.1225.00224.00-0.12,8180.00%
2021/07/230.1221.5000.00222.500.12,8190.00%
2021/07/220.1219.5000.00219.000.12,8130.00%
2021/07/200.2215.0000.00214.000.22,8060.01%
2021/07/151219.0000.00219.0012,8300.04%
2021/07/1400.000.2216.50216.00-0.22,839-0.01%
2021/07/130.4213.710.6214.18216.00-0.22,841-0.01%
2021/07/1200.001.3211.78211.00-1.32,854-0.04%
2021/07/090.1208.5000.00208.500.12,8650.00%
2021/07/0800.000212.00212.5002,8780.00%
2021/07/070.1209.0000.00210.000.12,8620.00%
2021/07/060207.5000.00208.5002,8450.00%
2021/07/050.1205.0000.00207.000.12,8470.00%
2021/07/011201.0000.00201.0012,8380.04%
2021/06/300202.750.2202.50202.50-0.22,836-0.01%
2021/06/291202.0000.00202.5012,8120.04%
2021/06/250.3210.0000.00207.000.32,8540.01%
2021/06/2400.001209.00210.00-12,848-0.04%
2021/06/231.1206.891206.00205.500.12,8680.00%
2021/06/220203.0000.00201.5002,8130.00%
2021/06/180201.000.1200.00200.50-0.12,7560.00%
2021/06/170198.000.2198.00200.50-0.22,733-0.01%
2021/06/162200.760.1203.50200.0022,7650.07%
2021/06/1100.000.1205.50207.00-0.12,7570.00%
2021/06/100203.5000.00204.5002,8280.00%
2021/06/080.1204.5000.00204.000.12,9300.00%
2021/06/0400.000.1205.09207.00-0.13,0720.00%
2021/06/030205.0000.00206.0003,0920.00%
2021/06/010208.0000.00209.5003,1370.00%
2021/05/270.1208.0000.00212.500.13,2000.00%
2021/05/2100.001205.00205.50-13,272-0.03%
2021/05/1900.001200.50201.50-13,320-0.03%
2021/05/1800.000.2193.00197.00-0.23,312-0.01%
2021/05/170.4185.5000.00187.000.43,3410.01%
2021/05/1400.001196.50195.50-13,290-0.03%
2021/05/120.3181.9600.00188.000.33,2110.01%
2021/05/0700.001202.00203.50-13,218-0.03%
2021/05/0600.007199.50200.00-73,268-0.21%
2021/05/040.2197.501196.00197.50-0.93,318-0.03%
2021/05/031198.0025198.36197.50-243,288-0.73%
2021/04/290200.500.1200.00202.00-0.13,2960.00%
2021/04/281200.001199.50201.0003,2930.00%
2021/04/2325.1203.4900.00204.0025.13,3480.75%
2021/04/220.1200.9200.00200.500.13,3430.00%
2021/04/210200.0000.00199.5003,3440.00%
2021/04/201204.5000.00204.0013,3450.03%
2021/04/191.2206.0700.00205.501.23,3490.03%
2021/04/161206.503206.50210.00-23,339-0.06%
2021/04/150.1205.5000.00209.500.13,3120.00%
2021/04/1400.001204.00204.50-13,315-0.03%
2021/04/123203.0000.00202.5033,3280.09%
2021/04/0600.000.5199.50199.50-0.53,322-0.02%
2021/03/2600.000.2190.00191.50-0.23,253-0.01%
2021/03/250.2184.0000.00184.000.23,2260.01%
2021/03/240.3183.5000.00184.500.33,2740.01%
2021/03/190.2185.0000.00187.000.23,4500.01%
2021/03/1800.000.1194.00190.50-0.13,3970.00%
2021/03/1700.000191.00191.0003,3750.00%
2021/03/1600.000.2193.00191.50-0.23,3580.00%
2021/03/1500.000.1185.00187.50-0.13,2830.00%
2021/03/1100.000.4188.59190.00-0.43,243-0.01%
2021/03/0500.000.1168.00170.00-0.13,1830.00%
2021/03/0400.000.1171.00172.00-0.13,2740.00%
2021/02/251180.501180.50180.5003,2110.00%
2021/02/2300.000175.50175.5003,1730.00%
2021/02/1800.002173.50173.50-23,103-0.07%
2021/02/040.1163.001164.00164.00-0.93,084-0.03%
2021/02/020.1161.0000.00163.000.13,2120.00%
2021/02/011.5156.791158.00158.000.53,2560.01%
2021/01/2900.001155.00155.00-13,225-0.03%
2021/01/280.2160.0000.00159.500.23,1810.01%
2021/01/270.1163.0000.00161.000.13,1650.00%
2021/01/2100.000.3168.00166.50-0.33,161-0.01%
2021/01/112168.5000.00170.0023,2750.06%
2021/01/0700.000.1168.00169.00-0.13,2970.00%
2021/01/0600.001165.00165.50-13,312-0.03%
2021/01/0500.000.3166.00166.00-0.33,283-0.01%
2020/12/3000.0026167.00167.00-263,336-0.78%
2020/12/280160.0000.00162.5003,3880.00%
2020/12/1700.001165.00165.00-13,448-0.03%
2020/12/0900.001156.50156.50-13,328-0.03%
2020/12/031157.000.3158.00158.000.73,3120.02%
2020/12/0100.000.2158.00159.50-0.23,2700.00%
2020/11/260.1162.5000.00162.500.13,2350.00%
2020/11/2500.000.1161.00159.50-0.13,2360.00%
2020/11/1700.001164.50167.50-13,186-0.03%
2020/11/131157.5000.00159.0013,2800.03%
2020/11/1100.001162.00161.50-13,331-0.03%
2020/11/1000.000158.00159.0003,3150.00%
2020/11/0600.001150.00150.00-13,446-0.03%
2020/11/0400.001147.50147.00-13,437-0.03%
2020/10/290.1139.5000.00139.500.13,4250.00%
2020/10/260.2143.501144.00145.00-0.83,428-0.02%
2020/10/2300.003.1142.51144.00-3.13,429-0.09%
2020/10/2000.002.7138.37139.00-2.73,351-0.08%
2020/10/1600.001136.00135.50-13,302-0.03%
2020/10/1400.001136.50135.00-13,273-0.03%
2020/10/081134.0000.00135.0013,2760.03%
2020/10/0600.001134.00134.00-13,288-0.03%
2020/10/0500.0018129.50131.50-183,281-0.55%
2020/09/307131.5000.00131.0073,2720.21%
2020/09/2900.001129.50129.50-13,270-0.03%
2020/09/2812128.5000.00128.50123,3070.36%
2020/09/2500.001126.00126.50-13,337-0.03%
2020/09/241125.5000.00126.0013,3380.03%
2020/09/231130.0000.00130.5013,3280.03%
2020/09/221131.5000.00130.5013,3710.03%
2020/09/2100.001134.50135.00-13,392-0.03%
2020/09/1500.001130.00130.00-13,574-0.03%
2020/09/1400.001129.00130.00-13,618-0.03%
2020/09/111.1129.0900.00130.001.13,6410.03%
2020/09/0800.002131.50132.00-23,712-0.05%
2020/09/0400.003129.00129.00-33,861-0.08%
2020/09/032131.5000.00131.5023,9060.05%
2020/09/0200.002130.00129.00-23,895-0.05%
2020/08/2800.001132.50132.50-13,910-0.03%
2020/08/2500.001135.00135.50-13,992-0.03%
2020/08/2400.001133.00132.50-14,025-0.02%
2020/08/211133.0000.00134.0014,0660.02%
2020/08/202132.001130.00132.5014,0570.02%
2020/08/194137.7511135.00138.00-74,010-0.17%
2020/08/181137.0000.00135.0014,0150.02%
2020/08/1300.003130.17132.50-33,878-0.08%
2020/08/0700.004125.00124.00-43,759-0.11%
2020/08/0500.002125.50125.50-23,807-0.05%
2020/08/030.9121.5000.00121.000.93,8500.02%
2020/07/2900.001124.50124.50-14,001-0.02%
2020/07/241125.004124.00123.00-34,329-0.07%
2020/07/210.6126.5000.00126.000.64,4200.01%
2020/07/161125.001125.00123.5004,5550.00%
2020/07/151123.5000.00123.5014,5520.02%
2020/07/1400.001123.50123.50-14,603-0.02%
2020/07/131125.0013125.50125.50-124,666-0.26%
2020/07/102125.001126.00125.0014,7500.02%
2020/07/0900.001128.00127.50-14,786-0.02%
2020/07/0800.001128.00128.00-14,801-0.02%
2020/07/0700.001130.00128.50-14,833-0.02%
2020/06/3000.0015122.50125.00-155,173-0.29%
2020/06/293118.834118.25120.00-15,268-0.02%
2020/06/2317119.2900.00118.50175,3800.32%
2020/06/222128.002127.50128.0005,4360.00%
2020/06/181127.0000.00128.0015,5550.02%
2020/06/171127.5000.00127.0015,6330.02%
2020/06/164126.001127.50127.5035,8250.05%
2020/06/151123.001123.50123.0005,9580.00%
2020/06/123121.832121.00124.0016,0720.02%
2020/06/111.1128.183125.83125.00-1.96,227-0.03%
2020/06/1000.001130.00129.50-16,254-0.02%
2020/06/0300.003121.00122.50-36,836-0.04%
2020/05/2800.002116.25116.50-26,896-0.03%
2020/05/2700.002117.00116.00-26,959-0.03%
2020/05/2600.0031118.00117.50-317,010-0.44%
2020/05/252114.253113.17115.50-17,026-0.01%
2020/05/221111.5000.00111.5017,0680.01%
2020/05/212114.001113.50114.0017,1790.01%
2020/05/201113.0000.00113.0017,1710.01%
2020/05/1900.003112.00113.00-37,255-0.04%
2020/05/1800.001112.00111.50-17,229-0.01%
2020/05/151111.003112.33112.50-27,235-0.03%
2020/05/1429114.5000.00113.00297,2320.40%
2020/05/132114.0000.00116.5027,1770.03%
2020/05/125116.5000.00116.0057,1700.07%
2020/05/0800.001113.00113.00-17,139-0.01%
2020/05/0600.004113.00113.00-47,168-0.06%
2020/05/055111.205110.60110.5007,1170.00%
2020/05/0410108.901108.50108.5097,1140.13%
2020/04/3000.003114.33114.50-37,042-0.04%
2020/04/292.1108.1400.00111.002.17,0070.03%
2020/04/2800.001102.50103.00-16,941-0.01%
2020/04/271100.5400.00101.0017,0870.01%
2020/04/2300.00198.0097.90-17,029-0.01%
2020/04/2200.00196.0097.00-17,014-0.01%
2020/04/21197.00397.8396.50-26,999-0.03%
2020/04/2000.001100.50101.00-16,969-0.01%
2020/04/17399.502101.7599.5017,0040.01%
2020/04/16399.8000.0099.6036,9490.04%
2020/04/153102.331103.00102.0026,8730.03%
2020/04/14197.30499.30100.00-36,809-0.04%
2020/04/13196.60397.2096.40-26,800-0.03%
2020/04/10497.13197.9098.2036,8110.04%
2020/04/09396.13295.8596.3016,7770.01%
2020/04/08395.57395.8396.1006,7360.00%
2020/04/07194.50195.5094.5006,6680.00%
2020/04/0600.00490.5091.10-46,521-0.06%
2020/04/01292.5000.0092.3026,3250.03%
2020/03/31493.33191.6091.5036,2510.05%
2020/03/30392.80192.2093.7026,0770.03%
2020/03/26191.50191.0096.5005,8630.00%
2020/03/25292.70291.9091.0005,7430.00%
2020/03/24187.90188.1087.1005,6100.00%
2020/03/23177.000.281.0080.100.85,5440.01%
2020/03/201.283.98385.2085.40-1.85,502-0.03%
2020/03/19278.30177.9077.7015,3380.02%
2020/03/181087.995.487.3186.304.65,2310.09%
2020/03/17688.37289.7087.3045,1350.08%
2020/03/1600.00394.6394.00-34,963-0.06%
2020/03/13592.6400.0097.4054,8870.10%
2020/03/121102.003102.83101.50-24,685-0.04%
2020/03/113108.671108.00106.0024,5930.04%
2020/03/104104.882104.00106.0024,5000.04%
2020/03/098108.3100.00107.0084,4020.18%
2020/03/061114.5000.00114.5014,2450.02%
2020/03/0500.002118.25118.00-24,171-0.05%
2020/03/042114.5000.00114.5024,1210.05%
2020/03/021114.0000.00114.0014,0230.02%
2020/02/274116.131116.00115.0033,9950.08%
2020/02/261117.5000.00117.0013,9290.03%
2020/02/252118.251118.00118.0013,8570.03%
2020/02/243120.505121.50120.00-23,764-0.05%
2020/02/213124.3300.00124.5033,6240.08%
2020/02/170.2129.0012128.42128.50-11.83,508-0.34%
2020/02/141125.003125.00125.50-23,483-0.06%
2020/02/131127.5000.00126.0013,4820.03%
2020/02/127124.9300.00126.0073,4980.20%
2020/02/1116125.7500.00126.00163,4890.46%
2020/02/1011124.861123.00126.00103,4690.29%
2020/02/073127.001129.00126.5023,4080.06%
2020/02/061131.5000.00132.0013,3580.03%
2020/02/041128.001128.50128.0003,2810.00%
2020/02/033.1121.900.2124.00122.502.93,2360.09%
2020/01/314127.751127.50127.0033,1330.10%
2020/01/307129.797129.79128.5003,0610.00%
2020/01/162143.004142.63143.00-22,932-0.07%
2020/01/1500.001143.00142.50-12,957-0.03%
2020/01/141141.001141.50142.5003,0190.00%
2020/01/132.2139.5900.00140.002.22,9600.07%
2020/01/081136.0000.00136.5012,9650.03%
2020/01/071138.0000.00138.5012,9430.03%
2020/01/061135.5000.00135.0012,9240.03%
2020/01/0300.001136.00136.50-12,916-0.03%
2019/12/312138.0000.00138.0022,8920.07%
2019/12/090.1135.5000.00134.500.12,7200.00%
2019/11/292136.7500.00136.5022,6670.07%
2019/11/272139.2500.00139.5022,7360.07%
2019/11/260.1139.5000.00139.000.12,7300.00%
2019/11/251141.0000.00141.5012,6410.04%
2019/11/2100.002140.50141.50-22,680-0.07%
2019/11/202143.001142.50143.5012,6750.04%
2019/11/1800.002140.50142.00-22,635-0.08%
2019/11/112142.0020141.45141.00-182,757-0.65%
2019/11/0600.001138.00139.00-12,741-0.04%
2019/11/051138.5000.00139.0012,7620.04%
2019/11/041138.002138.25140.00-12,796-0.04%
2019/10/292135.5000.00136.0023,0310.07%
2019/10/2400.002.1137.99138.50-2.13,048-0.07%
2019/10/2300.000137.00137.5003,0390.00%
2019/10/222134.751137.00136.5013,0100.03%
2019/10/2100.001131.50132.00-12,947-0.03%
2019/10/1700.001131.00131.00-12,957-0.03%
2019/10/161130.5000.00131.0012,9350.03%
2019/10/151129.001129.00129.0002,8810.00%
2019/10/143125.832126.75128.0012,8870.03%
2019/10/0900.005123.60123.00-52,857-0.17%
2019/10/041126.0000.00126.5012,8430.04%
2019/10/0100.001128.00128.50-12,891-0.03%
2019/09/270.1126.0000.00125.000.12,8700.00%
2019/09/262127.0000.00126.0022,8860.07%
2019/09/251124.502124.50125.00-12,889-0.03%
2019/09/243.1126.363126.50126.500.12,8840.00%
2019/09/191128.0000.00128.5012,9050.03%
2019/09/171130.001129.50128.0002,8940.00%
2019/09/161132.5000.00132.5012,9260.03%
2019/09/1200.000.3131.00131.00-0.32,921-0.01%
2019/09/111129.0000.00130.0012,9300.03%
2019/09/091131.0000.00131.0012,9140.03%
2019/09/0600.001129.50129.50-12,914-0.03%
2019/09/0500.004127.50127.50-42,899-0.14%
2019/09/041127.0000.00127.0012,9390.03%
2019/09/023127.834126.63127.00-13,043-0.03%
2019/08/2900.002120.25121.00-22,985-0.07%
2019/08/272121.5000.00121.0023,0100.07%
2019/08/262121.2500.00122.0023,0180.07%
2019/08/231124.002124.00125.00-13,015-0.03%
2019/08/201125.0000.00125.0013,0810.03%
2019/08/191125.002125.00125.00-13,093-0.03%
2019/08/162122.5000.00123.0023,1210.06%
2019/08/153121.831124.00124.0023,1020.06%
2019/08/1416124.751.3125.00123.5014.73,1020.47%
2019/08/1300.001122.00121.00-13,016-0.03%
2019/08/121125.501125.50123.5003,0290.00%
2019/08/071125.5000.00124.0013,0270.03%
2019/08/064121.881120.00124.0033,0560.10%
2019/08/051124.0000.00124.0013,0990.03%
2019/08/026126.0800.00125.5063,1850.19%
2019/07/312132.0000.00131.5023,0460.07%
2019/07/301141.0000.00139.5013,0040.03%
2019/07/2900.001142.00141.00-12,970-0.03%
2019/07/261140.5000.00140.5012,9400.03%
2019/07/1500.0014137.00137.50-142,834-0.49%
2019/07/1100.001137.00136.50-12,830-0.04%
2019/07/051135.501135.50135.5002,8580.00%
2019/07/0100.001130.00131.00-12,915-0.03%
2019/06/260.1128.0000.00128.500.12,9740.00%
2019/06/2100.004130.63128.50-42,945-0.14%
2019/06/191127.5000.00128.0012,8580.03%
2019/06/146122.0000.00122.0062,9120.21%
2019/06/121124.500.1126.00125.500.92,9240.03%
2019/06/100.1120.001117.00120.00-0.92,776-0.03%
2019/06/061115.5000.00115.5012,7630.04%
2019/06/056118.4200.00117.5062,7830.22%
2019/06/041119.501119.50119.5002,7880.00%
2019/06/0300.001118.00118.00-12,790-0.04%
2019/05/311117.5000.00116.5012,7990.04%
2019/05/271116.501115.00115.5002,7710.00%
2019/05/233114.1700.00114.5032,7700.11%
2019/05/223117.5000.00116.5032,7550.11%
2019/05/171114.005.5114.09114.50-4.52,888-0.16%
2019/05/141117.5000.00117.5012,8390.04%
2019/05/132119.0000.00120.0022,7880.07%
2019/05/102124.256124.17123.00-42,744-0.15%
2019/05/0900.001130.00129.50-12,646-0.04%
2019/05/080.1133.0000.00133.000.12,6230.00%
2019/05/0600.003130.00129.50-32,634-0.11%
2019/04/300.1131.5000.00131.500.12,7200.00%
2019/04/290.1132.0000.00132.000.12,7220.00%
2019/04/230.1130.0000.00130.000.12,7550.00%
2019/04/1800.001131.50130.50-12,879-0.03%
2019/04/030.1128.5000.00129.000.12,9910.00%
2019/04/020.1128.5000.00129.000.12,9860.00%
2019/03/253120.5000.00121.5032,8790.10%
2019/03/2100.001122.00122.50-12,882-0.03%
2019/03/202122.7500.00123.0022,8940.07%
2019/03/1100.003112.50113.00-32,850-0.11%
2019/03/060.2117.0000.00117.000.22,8960.01%
2019/03/0400.000.2120.00120.50-0.22,931-0.01%
2019/02/2500.004116.50117.00-42,859-0.14%
2019/02/190.1113.002115.00112.50-1.92,865-0.07%
2019/02/150.1111.0000.00111.000.12,8060.00%
2019/02/1400.003113.00113.50-32,829-0.11%
2019/02/1300.001113.00113.00-12,867-0.03%
2019/02/1200.001113.00112.50-12,934-0.03%
2019/02/111112.0000.00112.0012,9500.03%
2019/01/3000.001113.00113.00-12,978-0.03%
2019/01/2500.001111.00112.00-13,115-0.03%
2019/01/2400.001111.00109.50-13,163-0.03%
2019/01/2300.001110.00110.00-13,228-0.03%
2019/01/220.1110.002109.75111.00-1.93,273-0.06%
2019/01/1800.001109.00108.50-13,349-0.03%
2019/01/1700.002108.00109.00-23,405-0.06%
2019/01/141105.501106.00106.5003,6360.00%
2019/01/1100.008105.50105.50-83,689-0.22%
2019/01/100.1105.5014105.57106.50-13.93,713-0.37%
2019/01/091103.0000.00105.0013,6890.03%
2019/01/0400.00197.0098.00-13,717-0.03%
2019/01/03297.8000.0097.0023,8510.05%
2018/12/2800.00397.0096.90-33,893-0.08%
2018/12/120.197.1000.0097.100.14,3390.00%
2018/12/1100.00295.6095.70-24,341-0.05%
2018/12/100.197.3000.0097.100.14,3340.00%
2018/12/0700.00297.2597.30-24,337-0.05%
2018/12/0500.00197.0097.70-14,368-0.02%
2018/12/030.1100.0000.00100.500.14,3770.00%
2018/11/3000.00196.0096.10-14,312-0.02%
2018/11/2900.00296.1095.20-24,286-0.05%
2018/11/21294.3000.0094.5024,2890.05%
2018/11/16194.60195.5093.9004,3100.00%
2018/11/15194.6000.0094.5014,3190.02%
2018/11/14195.70295.7096.70-14,332-0.02%
2018/11/13394.20194.6094.8024,3240.05%
2018/11/12194.50194.5094.9004,3210.00%
2018/11/09193.3000.0092.1014,3690.02%
2018/11/0700.00292.6093.40-24,341-0.05%
2018/11/06290.9500.0091.3024,3380.05%
2018/11/0100.00389.9791.00-34,351-0.07%
2018/10/31288.300.288.4088.201.84,2850.04%
2018/10/3000.00187.4088.00-14,211-0.02%
2018/10/290.286.5000.0086.400.24,1990.00%
2018/10/26185.6000.0085.0014,1790.02%
2018/10/25183.0000.0083.7014,1020.02%
2018/10/24183.3000.0084.3014,1110.02%
2018/10/23286.9500.0085.3024,0860.05%
2018/10/19289.1000.0090.8023,9310.05%
2018/10/18292.6000.0092.4023,8730.05%
2018/10/16491.2500.0091.5043,8530.10%
2018/10/15290.60291.2091.4003,8410.00%
2018/10/11291.60391.0092.00-13,735-0.03%
2018/10/09799.9100.0099.9073,5780.20%
2018/10/083102.0000.00102.0033,5070.09%
2018/10/052103.2500.00103.5023,5390.06%
2018/10/043104.5000.00105.5033,5370.08%
2018/09/2500.0025107.62109.00-253,724-0.67%
2018/09/211108.001108.50108.5003,7650.00%
2018/09/193105.6700.00105.5033,7040.08%
2018/09/181105.001105.00105.0003,6890.00%
2018/09/172104.001103.00104.0013,7390.03%
2018/09/142102.5000.00103.5023,7760.05%
2018/09/122100.0000.00100.5023,7920.05%
2018/09/0600.000.1103.00103.50-0.14,0280.00%
2018/09/051103.0000.00103.5014,0340.02%
2018/09/031104.5000.00104.0014,1060.02%
2018/08/3000.002104.00104.00-24,146-0.05%
2018/08/291103.0000.00103.0014,1640.02%
2018/08/2700.001103.00104.00-14,143-0.02%
2018/08/17299.20399.2099.10-14,212-0.02%
2018/08/16198.5000.0098.2014,2250.02%
2018/08/1500.001104.00101.50-14,146-0.02%
2018/08/142104.5000.00104.0024,1410.05%
2018/08/132103.005.3102.53102.50-3.34,147-0.08%
2018/08/092102.002101.75101.5004,1610.00%
2018/08/0800.00299.1098.80-24,028-0.05%
2018/08/0700.00198.9098.70-14,076-0.02%
2018/08/0300.00198.5099.30-14,240-0.02%
2018/08/023100.1000.0099.6034,3560.07%
2018/08/01199.7000.00100.5014,3830.02%
2018/07/31499.9300.00100.0044,4020.09%
2018/07/302105.001105.00107.0014,3700.02%
2018/07/2700.004104.00104.50-44,311-0.09%
2018/07/261105.0000.00105.0014,3580.02%
2018/07/230.199.6000.0099.500.14,5060.00%
2018/07/200.1100.0000.0099.700.14,4980.00%
2018/07/1700.002100.00100.00-24,609-0.04%
2018/07/161100.0000.0099.4014,6220.02%
2018/07/13899.813100.50101.0054,6230.11%
2018/07/12198.1000.0099.1014,5990.02%
2018/07/11297.6000.0098.1024,6290.04%
2018/07/1000.00199.5099.90-14,657-0.02%
2018/07/06294.1000.0094.8024,6390.04%
2018/07/05195.2000.0095.1014,6490.02%
2018/07/02298.3000.0097.2024,6810.04%
2018/06/2900.00798.50100.00-74,618-0.15%
2018/06/2800.00799.0099.00-74,555-0.15%
2018/06/271101.0000.00101.0014,4870.02%
2018/06/267101.004100.75101.0034,5110.07%
2018/06/2000.002103.00103.00-24,466-0.04%
2018/06/191105.002105.00104.50-14,547-0.02%
2018/06/151108.5000.00107.5014,4490.02%
2018/06/144107.0000.00106.5044,4500.09%
2018/06/121111.505110.50110.00-44,830-0.08%
2018/06/1100.001112.50112.50-14,878-0.02%
2018/06/074111.508111.25112.00-45,033-0.08%
2018/06/0600.003109.50110.00-35,257-0.06%
2018/06/0510109.501109.50110.0095,2690.17%
2018/06/043108.5000.00109.0035,2690.06%
2018/06/0100.002108.50109.00-25,261-0.04%
2018/05/312107.003106.00107.00-15,260-0.02%
2018/05/294107.3800.00107.0045,1840.08%
2018/05/2500.000.1109.00109.00-0.15,2890.00%
2018/05/2300.001108.00108.50-15,311-0.02%
2018/05/220.1107.5000.00107.500.15,4020.00%
2018/05/182107.0000.00106.0025,4440.04%
2018/05/1700.005109.00108.00-55,495-0.09%
2018/05/161109.502109.50110.00-15,490-0.02%
2018/05/152111.007109.64110.00-55,563-0.09%
2018/05/1400.001112.00112.50-15,655-0.02%
2018/05/111112.003111.50112.00-25,657-0.04%
2018/05/1000.005109.00109.00-55,573-0.09%
2018/05/0900.004110.00109.50-45,454-0.07%
2018/05/081108.0000.00108.0015,4380.02%
2018/05/071107.0000.00107.0015,4510.02%
2018/05/041106.0000.00106.0015,5120.02%
2018/05/031105.501105.50105.5005,5890.00%
2018/05/022107.5020108.00108.50-185,746-0.31%
2018/04/307109.641108.50109.0065,8520.10%
2018/04/2715105.5000.00107.00155,7210.26%
2018/04/261104.0011104.00104.50-105,719-0.17%
2018/04/251104.506103.58104.50-55,725-0.09%
2018/04/245106.5010106.15104.50-55,775-0.09%
2018/04/232104.0000.00104.0025,7210.03%
2018/04/206104.176103.92104.5005,7650.00%
2018/04/191102.003102.50103.00-25,756-0.03%
2018/04/181101.0000.00102.0015,7980.02%
2018/04/171102.002102.00102.00-15,895-0.02%
2018/04/162105.7500.00105.0025,8620.03%
2018/04/1300.002104.50104.50-25,856-0.03%
2018/04/121106.002106.25106.50-15,931-0.02%
2018/04/112104.501105.00105.0016,0770.02%
2018/04/1000.002103.25103.50-26,154-0.03%
2018/04/091100.503100.0099.90-26,111-0.03%
2018/04/0300.0010101.50100.50-106,063-0.16%
2018/03/3015103.0000.00103.00156,1060.25%
2018/03/294100.503100.50100.0016,0890.02%
2018/03/282102.5000.00103.0026,0350.03%
2018/03/278104.064104.00103.0046,0280.07%
2018/03/262100.5000.00103.0026,0470.03%
2018/03/2310101.452102.50101.5086,0400.13%
2018/03/227104.144103.50103.0036,0330.05%
2018/03/2114107.2900.00107.00145,8720.24%
2018/03/206104.9200.00105.0065,8820.10%
2018/03/192109.507107.86107.00-55,852-0.09%
2018/03/1600.003104.83107.00-35,684-0.05%
2018/03/152102.0000.00102.5025,4400.04%
2018/03/143101.3311100.55101.50-85,508-0.15%
2018/03/133103.005103.30103.50-25,470-0.04%
2018/03/1216103.2529103.07105.50-135,373-0.24%
2018/03/09197.101197.1497.10-105,203-0.19%
2018/03/08295.8000.0095.9025,2120.04%
2018/03/07195.7000.0095.7015,2480.02%
2018/03/0600.00197.4096.40-15,257-0.02%
2018/03/0500.00297.2097.30-25,339-0.04%
2018/03/02396.7700.0096.6035,3030.06%
2018/02/26195.80298.1597.20-15,167-0.02%
2018/02/231097.9000.0096.80105,1830.19%
2018/02/221096.49297.4097.7085,2680.15%
2018/02/2100.00195.0094.80-15,260-0.02%
2018/02/121190.59190.7090.30105,2500.19%
2018/02/09390.2300.0090.1035,2910.06%
2018/02/0800.00592.8293.00-55,287-0.09%
2018/02/07291.90290.6090.6005,3310.00%
2018/02/06490.25191.0090.2035,3710.06%
2018/02/05193.4000.0093.7015,3900.02%
2018/02/02396.80296.5096.2015,7050.02%
2018/02/01298.30298.6098.4006,3730.00%
2018/01/31396.30397.4098.1006,4050.00%
2018/01/30597.94497.8097.8016,4530.02%
2018/01/295100.081899.7297.60-136,445-0.20%
2018/01/263101.3300.0099.2036,3920.05%
2018/01/254100.004100.00100.5006,3340.00%
2018/01/24397.0017.196.8597.20-14.16,206-0.23%
2018/01/22494.6800.0095.1046,1730.06%
2018/01/19195.00195.6095.6006,2440.00%
2018/01/17394.701195.9896.70-86,617-0.12%
2018/01/16293.95194.4093.8016,7910.01%
2018/01/151296.2700.0095.60126,7890.18%
2018/01/1200.00694.8895.00-66,829-0.09%
2018/01/11295.25595.3295.50-36,852-0.04%
2018/01/10693.00193.7092.8056,8380.07%
2018/01/09693.42193.5094.2056,9220.07%
2018/01/0800.00292.7093.50-27,085-0.03%
2018/01/05193.00391.5393.60-27,306-0.03%
2018/01/0400.003.289.6090.00-3.27,162-0.04%
2018/01/0300.000.287.8087.90-0.27,1660.00%
2018/01/02188.1000.0087.6017,1870.01%
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