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
    152.0
  • 漲跌
    ▼1.0
  • 漲幅
    -0.65%
  • 成交量
    29,508張
  • 產業
    上市 其他類股

  • 1158人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－凱基-永華 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-永華 券商分點個股進出

凱基-永華 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
2024/05/311152.0000.00152.0017,3780.01%
2024/05/305154.000154.00153.0056,9340.07%
2024/05/290.1155.002155.50155.00-26,906-0.03%
2024/05/280.1155.502155.74155.00-1.96,879-0.03%
2024/05/270.2154.0300.00154.000.26,8070.00%
2024/05/240.1151.1700.00150.500.16,7620.00%
2024/05/236.1151.8200.00150.506.16,7270.09%
2024/05/223155.4900.00154.5036,5880.05%
2024/05/2100.000155.50155.0006,5000.00%
2024/05/200.1156.501.1156.91156.00-16,477-0.02%
2024/05/175152.6000.00152.5056,3510.08%
2024/05/165154.0000.00153.0056,3340.08%
2024/05/151153.505152.50153.00-46,322-0.06%
2024/05/131156.9900.00157.0016,0320.02%
2024/05/1010.1152.5100.00153.0010.15,8750.17%
2024/05/099.2151.7700.00150.009.25,6450.16%
2024/05/0814.9153.6000.00152.0014.95,2800.28%
2024/05/073.1168.341168.00168.002.14,7290.04%
2024/05/021170.5000.00170.5014,5670.02%
2024/04/2900.001174.00174.00-14,524-0.02%
2024/04/262170.003168.50168.00-14,420-0.02%
2024/04/240.1173.002172.75173.50-1.94,405-0.04%
2024/04/2300.001174.00173.00-14,433-0.02%
2024/04/191.1167.551169.50168.000.14,3780.00%
2024/04/171170.5000.00170.5014,2220.02%
2024/04/1600.001170.50170.00-14,189-0.02%
2024/04/111176.0000.00175.5014,1790.02%
2024/04/1000.001180.50178.50-14,199-0.02%
2024/04/091178.482178.00178.50-14,171-0.02%
2024/04/0800.008176.00176.00-84,131-0.19%
2024/04/030175.501174.50175.50-14,138-0.02%
2024/04/021175.0000.00176.0014,0790.02%
2024/04/010175.501175.50175.50-14,059-0.02%
2024/03/291172.0000.00172.0014,0230.02%
2024/03/261171.000.1172.50172.000.94,0300.02%
2024/03/222171.260.1173.00171.501.94,0140.05%
2024/03/2100.001176.00176.50-14,008-0.02%
2024/03/202172.2500.00172.0024,1040.05%
2024/03/192172.503173.00172.50-14,119-0.02%
2024/03/181175.001175.50174.0004,1470.00%
2024/03/150176.0000.00177.0004,1560.00%
2024/03/140.3178.002.1178.98179.00-1.94,126-0.04%
2024/03/131176.000.2176.48176.000.84,0860.02%
2024/03/1200.000.7174.58176.00-0.74,070-0.02%
2024/03/1100.000.1173.50174.50-0.14,0480.00%
2024/03/082.3172.7800.00172.502.34,0680.06%
2024/03/070.1174.0000.00175.000.14,0340.00%
2024/02/290174.0000.00174.5004,1160.00%
2024/02/271172.500.1173.50172.000.94,0890.02%
2024/02/260.1173.056173.00173.00-5.94,048-0.15%
2024/02/2300.001176.00176.00-14,012-0.02%
2024/02/220.1176.500.1176.50176.0004,0450.00%
2024/02/210177.0000.00176.0004,0320.00%
2024/02/2000.000.3176.50177.50-0.34,025-0.01%
2024/02/190174.001172.00174.00-14,043-0.02%
2024/02/164.2169.2600.00171.004.24,0540.10%
2024/02/152.2170.7600.00170.002.23,9330.06%
2024/02/052.2172.784173.00174.00-1.83,857-0.05%
2024/02/010175.502175.00175.00-23,809-0.05%
2024/01/311174.001173.50174.0003,7720.00%
2024/01/305.2175.4700.00174.005.23,7640.14%
2024/01/290.1179.000.1179.50179.0003,6580.00%
2024/01/261178.0000.00177.5013,6500.03%
2024/01/2500.000.1180.00179.50-0.13,6300.00%
2024/01/242178.503179.00178.00-13,610-0.03%
2024/01/232181.001180.50181.0013,5930.03%
2024/01/192179.751178.00179.5013,6810.03%
2024/01/182177.251179.00177.0013,6630.03%
2024/01/173.1179.9800.00178.503.13,6260.08%
2024/01/160.1182.5000.00182.000.13,5870.00%
2024/01/150.2184.2500.00184.000.23,6090.01%
2024/01/120184.7500.00184.5003,6740.00%
2024/01/091183.0000.00182.5013,6810.03%
2024/01/041194.5000.00195.5013,6290.03%
2024/01/031192.0000.00192.0013,6570.03%
2023/12/295192.002191.25193.0033,5700.08%
2023/12/2800.000188.50189.5003,5630.00%
2023/12/2700.001191.00190.50-13,546-0.03%
2023/12/190186.5000.00186.5003,5640.00%
2023/12/181189.0000.00186.5013,5780.03%
2023/12/150.2184.404186.75187.50-3.83,526-0.11%
2023/12/130177.5000.00175.5003,3590.00%
2023/12/0800.001181.00181.00-13,301-0.03%
2023/12/071179.0000.00179.0013,2680.03%
2023/11/301185.5000.00186.0013,2610.03%
2023/11/2800.002185.75185.00-23,183-0.06%
2023/11/271183.501.2186.74183.50-0.23,1650.00%
2023/11/240.2183.502.5184.00184.50-2.33,137-0.07%
2023/11/222181.501181.50182.5013,1770.03%
2023/11/210.1181.0000.00181.000.13,1710.00%
2023/11/200.1177.7500.00178.000.13,1220.00%
2023/11/1600.002175.50176.50-23,104-0.06%
2023/11/141.1173.5000.00173.001.13,0770.03%
2023/11/131173.0000.00172.5013,1670.03%
2023/11/100174.1400.00173.5003,2470.00%
2023/11/0300.004179.50178.50-43,531-0.11%
2023/11/0200.001178.00176.50-13,619-0.03%
2023/10/311176.0000.00175.5013,8150.03%
2023/10/300177.5000.00177.5003,8490.00%
2023/10/270.1179.001179.00179.00-13,876-0.02%
2023/10/260172.0000.00171.5003,8890.00%
2023/10/240.1171.5000.00171.000.13,9600.00%
2023/10/230172.0000.00172.0003,9730.00%
2023/10/200175.2500.00174.0003,9540.00%
2023/10/180.1179.0000.00179.000.13,9370.00%
2023/10/170184.0000.00181.0003,9640.00%
2023/10/1600.002182.50182.50-23,997-0.05%
2023/10/1300.000.5184.50183.00-0.54,035-0.01%
2023/10/050.1178.0000.00177.500.14,0990.00%
2023/10/040177.0000.00177.0004,1000.00%
2023/10/030179.721179.00179.00-14,070-0.02%
2023/09/280182.0000.00181.0004,1520.00%
2023/09/2700.001.5181.53184.00-1.54,140-0.04%
2023/09/210.1176.3000.00175.500.14,1560.00%
2023/09/200180.9000.00180.0004,1150.00%
2023/09/191184.0000.00184.0014,1030.02%
2023/09/152182.7514182.93182.50-124,139-0.29%
2023/09/1400.001177.50180.00-14,086-0.02%
2023/09/131.1176.941176.50177.000.14,0810.00%
2023/09/120.2174.7600.00176.000.24,1020.01%
2023/09/110175.2700.00175.0004,1170.00%
2023/09/081.1172.5000.00172.501.14,1230.03%
2023/09/071.1176.0300.00174.501.14,1800.03%
2023/09/061.1179.0000.00179.501.14,1570.03%
2023/09/050180.0000.00179.0004,1530.00%
2023/09/010.1178.0000.00178.500.14,1730.00%
2023/08/312178.0000.00177.5024,1570.05%
2023/08/3017177.6811177.27177.0064,1380.15%
2023/08/290.1177.6000.00178.500.14,1540.00%
2023/08/286181.007183.07181.50-14,138-0.02%
2023/08/251178.0000.00178.0014,5220.02%
2023/08/240177.5000.00177.0004,5490.00%
2023/08/230.5175.2300.00174.000.54,6180.01%
2023/08/210178.310.2177.50179.00-0.24,7080.00%
2023/08/180.1181.001181.00180.00-0.94,706-0.02%
2023/08/172182.001179.50181.5014,6820.02%
2023/08/162170.771171.50174.0014,6220.02%
2023/08/158.3169.776169.50170.002.34,5730.05%
2023/08/147.2175.0500.00173.507.24,4560.16%
2023/08/110.1187.1500.00186.000.14,3510.00%
2023/08/0815185.6700.00185.00154,4810.34%
2023/08/071.1188.6100.00187.501.14,3890.03%
2023/08/044195.593195.50194.0014,2900.02%
2023/08/020.2200.9100.00201.000.24,1710.00%
2023/08/018202.003.1201.98202.504.94,1280.12%
2023/07/310.1208.508208.00208.00-7.94,081-0.19%
2023/07/285205.4000.00205.0053,9880.13%
2023/07/277205.0000.00204.5073,9410.18%
2023/07/265.1205.001203.50203.504.13,8800.10%
2023/07/2500.003205.50207.50-33,846-0.08%
2023/07/210.1204.0000.00204.000.13,8470.00%
2023/07/202209.0000.00206.5023,8110.05%
2023/07/190212.5000.00212.0003,7560.00%
2023/07/181211.5200.00211.0013,7320.03%
2023/07/171.1214.141214.50215.000.13,6880.00%
2023/07/140.1211.0000.00212.000.13,6410.00%
2023/07/1300.001206.00203.50-13,552-0.03%
2023/07/1200.000.1204.00202.50-0.13,5350.00%
2023/07/071201.5000.00201.0013,5470.03%
2023/07/061.1204.2900.00204.001.13,5210.03%
2023/07/030206.0000.00205.5003,4250.00%
2023/06/300203.5000.00204.0003,4890.00%
2023/06/290.1206.821205.50204.00-0.93,498-0.03%
2023/06/270.1202.5000.00201.000.13,5260.00%
2023/06/260.1200.421199.50202.00-0.93,524-0.03%
2023/06/2111.1201.9600.00201.5011.13,5460.31%
2023/06/201206.5000.00205.0013,4990.03%
2023/06/191207.501207.42207.0003,5090.00%
2023/06/162205.0000.00205.0023,5050.06%
2023/06/152.1205.502205.00205.500.13,4680.00%
2023/06/142206.253207.83208.50-13,455-0.03%
2023/06/131.1205.0400.00204.001.13,4490.03%
2023/06/121.2211.6500.00209.001.23,3490.03%
2023/06/0900.001209.00211.50-13,359-0.03%
2023/06/0700.001212.50213.00-13,474-0.03%
2023/06/060209.5000.00209.0003,4850.00%
2023/06/020205.501205.50205.00-13,541-0.03%
2023/06/010.1205.0500.00204.500.13,5040.00%
2023/05/311202.5200.00202.5013,5030.03%
2023/05/300.1207.0000.00207.000.13,1070.00%
2023/05/291202.751208.00210.5003,1380.00%
2023/05/260206.0000.00206.0003,2170.00%
2023/05/251.1203.3200.00206.001.13,2420.03%
2023/05/241209.5200.00210.0013,1720.03%
2023/05/231214.0000.00213.5013,1590.03%
2023/05/221214.041215.50215.0003,1470.00%
2023/05/1900.001221.50216.00-13,116-0.03%
2023/05/182214.752216.00218.0003,0940.00%
2023/05/161.3207.2300.00208.001.33,0250.04%
2023/05/151.1215.6200.00209.001.12,9760.04%
2023/05/1000.001227.00225.00-12,865-0.03%
2023/05/051218.5000.00220.5012,9270.03%
2023/05/040221.0000.00221.0002,9640.00%
2023/05/0200.002224.50225.00-23,204-0.06%
2023/04/280.2223.0000.00223.000.23,3530.01%
2023/04/262223.002224.00224.5003,4050.00%
2023/04/201225.000.5226.50225.000.53,5730.01%
2023/04/171230.5000.00230.0013,7280.03%
2023/04/1400.001232.50233.50-13,781-0.03%
2023/04/0700.002223.00223.50-23,815-0.05%
2023/04/062222.0000.00220.5023,8180.05%
2023/03/311222.0400.00223.5013,8120.03%
2023/03/300225.0000.00225.5003,7790.00%
2023/03/290227.0000.00228.5003,8200.00%
2023/03/240231.5000.00232.0003,9460.00%
2023/03/231236.5000.00237.0014,0070.02%
2023/03/2200.001234.00234.00-14,075-0.02%
2023/03/162228.0000.00228.0024,2330.05%
2023/03/1400.000231.50229.5004,3870.00%
2023/03/131228.001233.00234.5004,4320.00%
2023/03/101.2231.7700.00227.001.24,4790.03%
2023/03/0800.001232.50232.50-14,662-0.02%
2023/03/071229.500.2231.00232.000.84,6770.02%
2023/03/0300.002228.75226.00-24,698-0.04%
2023/03/010.1226.5000.00229.000.14,7190.00%
2023/02/242.1220.0500.00225.502.14,6790.04%
2023/02/220.1227.0000.00228.000.14,5820.00%
2023/02/210.1229.0000.00228.500.14,6320.00%
2023/02/160.1232.5000.00231.500.15,1110.00%
2023/02/151234.006234.50234.50-55,189-0.10%
2023/02/131.1231.6200.00232.001.15,2790.02%
2023/02/081230.5000.00230.5015,5050.02%
2023/02/0200.001231.00231.00-15,802-0.02%
2023/01/310228.5000.00225.0005,8920.00%
2023/01/301.1240.001241.00240.000.15,9570.00%
2023/01/130.1222.5800.00222.000.16,1860.00%
2023/01/120226.0000.00226.0006,2220.00%
2023/01/110.1229.5000.00229.500.16,1970.00%
2023/01/1000.001.4232.00233.00-1.46,169-0.02%
2023/01/0900.000.2228.86231.00-0.26,1470.00%
2023/01/061221.0000.00224.0016,1050.02%
2023/01/0400.000.5221.96223.00-0.56,173-0.01%
2022/12/2100.001.3220.31219.50-1.36,135-0.02%
2022/12/201215.001.3213.50213.50-0.36,0700.00%
2022/12/1900.001220.00218.00-16,046-0.02%
2022/12/140213.0000.00213.5005,8750.00%
2022/12/121210.001210.50210.5005,7850.00%
2022/12/090.2211.5000.00212.500.25,8120.00%
2022/12/080.1211.001.1209.36210.00-15,767-0.02%
2022/12/072.1211.862.1211.26208.0005,7420.00%
2022/12/060211.5000.00214.5005,7000.00%
2022/12/050.1212.0000.00212.000.15,6170.00%
2022/12/020.1210.000.5208.80211.50-0.45,573-0.01%
2022/11/250.2193.5000.00192.500.25,3620.00%
2022/11/2300.001189.00188.50-15,450-0.02%
2022/11/180.1187.0000.00185.500.15,4990.00%
2022/11/172184.001184.00185.5015,4960.02%
2022/11/160.1189.0000.00187.500.15,4370.00%
2022/11/150.2193.501194.50195.00-0.95,314-0.02%
2022/11/140189.002187.50190.00-25,173-0.04%
2022/11/110.4174.000173.50173.000.34,9390.01%
2022/11/106168.676169.00168.5004,8440.00%
2022/11/093168.193168.33169.5004,8070.00%
2022/11/0800.001.1168.39166.00-1.14,751-0.02%
2022/11/070157.001157.00159.50-14,654-0.02%
2022/11/022151.252151.50151.5004,5420.00%
2022/11/010155.501153.50154.50-14,472-0.02%
2022/10/2800.001153.50149.50-14,307-0.02%
2022/10/273150.502149.75150.0014,2730.02%
2022/10/262.1141.052141.50143.000.14,2030.00%
2022/10/254.6143.7300.00141.504.64,0130.12%
2022/10/241.3161.1100.00157.001.33,7710.04%
2022/10/200.1168.8600.00168.500.13,6220.00%
2022/10/190172.5000.00172.0003,5870.00%
2022/10/176170.426170.75172.0003,6400.00%
2022/10/1400.004171.25170.50-43,684-0.11%
2022/10/135.3171.3100.00165.505.33,7360.14%
2022/10/123174.513174.50178.0003,7440.00%
2022/10/111176.0700.00176.0013,7680.03%
2022/10/071186.0000.00186.5013,7750.03%
2022/10/0400.003183.50186.50-33,820-0.08%
2022/10/033179.6700.00179.0033,8250.08%
2022/09/303179.672180.00182.5013,8890.03%
2022/09/270185.0000.00186.0003,9910.00%
2022/09/260186.0000.00185.5004,0590.00%
2022/09/220193.0000.00192.0004,2750.00%
2022/09/200197.0000.00197.5004,3000.00%
2022/09/140197.0000.00196.5004,3700.00%
2022/09/070189.0000.00187.5004,4260.00%
2022/09/051190.0000.00190.0014,4470.02%
2022/09/0256190.0000.00188.50564,4271.26%
2022/09/010193.0000.00193.0004,3650.00%
2022/08/310199.0000.00197.0004,3170.00%
2022/08/293.4199.1400.00199.003.44,2110.08%
2022/08/220217.5000.00217.5004,2310.00%
2022/08/192219.751218.50219.0014,2860.02%
2022/08/151226.001226.50226.0004,3790.00%
2022/08/1200.004222.00223.50-44,390-0.09%
2022/08/1000.005220.00221.00-54,526-0.11%
2022/08/0500.001212.50216.00-14,738-0.02%
2022/08/031203.501204.50203.5004,8600.00%
2022/08/0200.003212.50213.00-34,917-0.06%
2022/08/0100.004211.50213.00-44,891-0.08%
2022/07/291210.0010210.00211.50-94,887-0.18%
2022/07/2600.0010203.50202.50-104,841-0.21%
2022/07/2200.0010199.50201.00-104,782-0.21%
2022/07/2100.0010194.00197.00-104,763-0.21%
2022/07/2000.001191.50191.00-14,751-0.02%
2022/07/181185.001189.50186.5004,5860.00%
2022/07/151.2185.6100.00185.501.24,5560.03%
2022/07/060.1192.0000.00190.500.14,2990.00%
2022/07/0500.001189.50191.00-14,257-0.02%
2022/07/042.1186.7100.00188.002.14,2210.05%
2022/07/011195.001190.00189.0004,1710.00%
2022/06/3020210.5000.00208.50203,9820.50%
2022/06/2900.005216.50217.00-53,968-0.13%
2022/06/2800.005216.00214.50-53,951-0.13%
2022/06/2700.0010213.00212.50-103,931-0.25%
2022/06/235.8203.3000.00203.005.83,8810.15%
2022/06/220202.0000.00202.5003,8560.00%
2022/06/2100.001224.00224.50-13,795-0.03%
2022/06/1600.001235.00227.00-13,682-0.03%
2022/06/130.1222.5000.00221.000.13,6920.00%
2022/06/010223.5000.00222.5003,7770.00%
2022/05/260.1200.0000.00199.000.13,5440.00%
2022/05/240.2205.0000.00202.500.23,5330.01%
2022/05/190202.5000.00204.5003,4760.00%
2022/05/161195.0000.00193.0013,2300.03%
2022/05/131.1192.9500.00192.501.13,1760.04%
2022/05/120.1204.1900.00199.500.13,0640.00%
2022/05/101.4214.9200.00215.501.42,9410.05%
2022/05/092.3229.2400.00225.002.32,8340.08%
2022/05/0616235.0000.00236.50162,8660.56%
2022/05/0300.001237.50239.00-12,911-0.03%
2022/04/271.3233.6100.00234.501.32,9060.05%
2022/04/261233.004239.38245.00-32,883-0.10%
2022/04/250.1237.7100.00236.500.12,8590.00%
2022/04/180.1245.5000.00247.000.12,9540.00%
2022/04/150247.5000.00247.0002,9540.00%
2022/04/1400.003253.00254.00-32,959-0.10%
2022/04/1300.001248.50248.50-12,963-0.03%
2022/04/1200.002246.00245.50-22,974-0.07%
2022/04/111.1245.3700.00242.001.12,9360.04%
2022/04/0800.000.3255.50253.00-0.32,900-0.01%
2022/04/0600.003258.00260.00-32,863-0.10%
2022/04/0100.005252.00253.00-52,840-0.18%
2022/03/3000.000.2254.00254.00-0.22,771-0.01%
2022/03/280.2240.0000.00242.000.22,7340.01%
2022/03/2500.000.1249.00248.00-0.12,7090.00%
2022/03/160.2229.3300.00230.000.22,6390.01%
2022/03/151.1233.0900.00233.001.12,5900.04%
2022/03/140.1237.5000.00238.500.12,5650.00%
2022/03/090235.5000.00235.0002,5540.00%
2022/03/0820.2231.5400.00232.5020.22,5470.79%
2022/03/070.3243.6800.00240.500.32,5070.01%
2022/03/040.3253.6100.00251.000.32,5500.01%
2022/03/020.1258.0000.00258.000.12,5460.00%
2022/02/251.4253.4200.00251.001.42,5180.06%
2022/02/240259.5000.00258.5002,4560.00%
2022/02/220.4259.7500.00259.000.42,4440.02%
2022/02/1800.001264.00263.00-12,463-0.04%
2022/02/1600.000.3269.00269.00-0.32,479-0.01%
2022/02/140.2265.0000.00266.500.22,4590.01%
2022/02/1100.001.1272.32272.50-1.12,522-0.04%
2022/02/1000.001269.00269.00-12,503-0.04%
2022/02/0900.002263.50263.50-22,490-0.08%
2022/02/0800.000.4262.01260.50-0.42,468-0.02%
2022/01/260251.5000.00251.5002,4210.00%
2022/01/250.2242.8000.00244.000.22,4300.01%
2022/01/240.1246.0000.00248.000.12,4370.00%
2022/01/191254.5000.00257.5012,5930.04%
2022/01/181253.5000.00256.5012,6410.04%
2022/01/141.5257.6100.00253.001.52,6130.06%
2022/01/1100.000.3264.66266.50-0.32,560-0.01%
2022/01/0500.001269.00268.50-12,634-0.04%
2022/01/041266.002.2264.80264.00-1.22,687-0.04%
2022/01/031268.0000.00268.0012,7130.04%
2021/12/3000.001269.50263.50-12,759-0.04%
2021/12/2900.001265.00266.00-12,824-0.04%
2021/12/220.1252.0000.00251.000.13,1290.00%
2021/12/170.1253.0000.00254.500.13,2790.00%
2021/12/141250.4900.00250.0013,6020.03%
2021/12/100256.5000.00256.5003,6660.00%
2021/12/091.1257.9100.00259.501.13,7160.03%
2021/12/0800.001264.00263.50-13,728-0.03%
2021/12/0200.001253.50253.50-13,750-0.03%
2021/11/292243.5000.00242.0023,7140.05%
2021/11/220.1246.5000.00246.000.13,8560.00%
2021/11/188255.4400.00253.5083,8650.21%
2021/11/170251.5000.00251.0003,8900.00%
2021/11/161250.5000.00252.0013,9460.03%
2021/11/151.2247.3700.00248.501.23,9730.03%
2021/11/120.1252.5000.00252.000.13,9800.00%
2021/11/101.1253.3700.00251.001.13,9940.03%
2021/11/080.2260.7500.00261.500.23,9160.01%
2021/11/040.2260.0000.00260.500.23,9760.01%
2021/11/031.2262.1700.00263.001.23,9700.03%
2021/11/020.3269.0000.00269.500.33,9410.01%
2021/11/0100.004270.50275.00-43,937-0.10%
2021/10/291259.0000.00266.0013,9330.03%
2021/10/271258.001260.08270.5003,8860.00%
2021/10/2100.005243.40244.00-53,820-0.13%
2021/10/200.2240.0000.00240.500.23,7780.00%
2021/10/180.1237.0000.00234.500.13,7570.00%
2021/10/150.1234.0500.00233.500.13,7490.00%
2021/10/142228.0000.00229.5023,7580.05%
2021/10/1300.005235.60231.50-53,751-0.13%
2021/10/120.2229.3500.00234.000.23,7410.01%
2021/10/081235.5015237.43236.00-143,674-0.38%
2021/10/071.1232.9500.00234.001.13,6630.03%
2021/10/063228.1600.00226.5033,6290.08%
2021/10/0524225.086227.92229.50183,5600.51%
2021/10/040.1235.8800.00235.000.13,4780.00%
2021/10/010.2238.9500.00237.000.23,4670.01%
2021/09/290.1238.9200.00240.000.13,4200.00%
2021/09/281.1242.642244.00246.00-13,350-0.03%
2021/09/272.2246.1800.00247.002.23,2820.07%
2021/09/2400.000253.00252.0003,2250.00%
2021/09/230.4253.935254.00254.00-4.63,224-0.14%
2021/09/221.2247.4100.00249.001.23,1870.04%
2021/09/171.2258.5800.00255.501.23,0370.04%
2021/09/161.4269.7300.00268.501.42,9340.05%
2021/09/151.3274.5900.00277.001.32,9050.05%
2021/09/141281.001.1280.00281.00-0.12,9190.00%
2021/09/130273.504273.75272.00-42,904-0.14%
2021/09/1000.005270.00266.50-52,905-0.17%
2021/09/0900.0010262.25264.50-102,908-0.34%
2021/09/085253.701252.50259.5042,9330.14%
2021/09/060.1249.007248.71253.50-6.92,971-0.23%
2021/09/030.1257.5000.00256.500.12,9320.00%
2021/09/022262.0000.00259.5022,8960.07%
2021/09/010.1261.5000.00260.500.12,8590.00%
2021/08/313.2262.9400.00266.503.22,8300.11%
2021/08/302261.5000.00266.0022,7860.07%
2021/08/272256.0000.00263.0022,7520.07%
2021/08/250.1245.0000.00244.500.12,6810.00%
2021/08/2300.005237.00243.50-52,664-0.19%
2021/08/2000.003232.00233.00-32,642-0.11%
2021/08/190.1226.5000.00225.500.12,7000.00%
2021/08/170.1227.0000.00226.500.12,6660.00%
2021/08/160.1227.0000.00227.000.12,6750.00%
2021/08/120.1228.0000.00229.500.12,6770.00%
2021/08/110.3229.501233.00230.00-0.72,714-0.03%
2021/08/101226.5000.00227.5012,7500.04%
2021/08/051221.0000.00218.5012,8430.04%
2021/08/0200.000237.50237.0002,8980.00%
2021/07/3000.004231.38231.50-42,857-0.14%
2021/07/271.2221.3300.00220.001.22,8410.04%
2021/07/2200.001221.00219.00-12,813-0.04%
2021/07/210.1216.0000.00216.500.12,7990.00%
2021/07/203.1214.3200.00214.003.12,8060.11%
2021/07/191218.0000.00221.0012,7920.04%
2021/07/160.1219.5000.00221.000.12,8070.00%
2021/07/151218.5000.00219.0012,8300.04%
2021/07/141216.500217.13216.0012,8390.03%
2021/07/1300.002215.25216.00-22,841-0.07%
2021/07/120.1211.001211.00211.00-0.92,854-0.03%
2021/07/090.1209.001208.50208.50-12,865-0.03%
2021/07/0700.000.2209.00210.00-0.22,862-0.01%
2021/07/0600.003208.00208.50-32,845-0.11%
2021/07/011202.0000.00201.0012,8380.04%
2021/06/071203.5000.00204.5013,0540.03%
2021/05/251205.5000.00204.0013,2100.03%
2021/05/1800.002193.50197.00-23,312-0.06%
2021/05/133182.5000.00186.0033,2550.09%
2021/05/125.1184.2200.00188.005.13,2110.16%
2021/05/1100.001201.50200.00-13,143-0.03%
2021/05/0700.000.6202.50203.50-0.63,218-0.02%
2021/05/031197.5000.00197.5013,2880.03%
2021/04/281199.501200.50201.0003,2930.00%
2021/04/2300.000.1201.00204.00-0.13,3480.00%
2021/04/2200.002200.00200.50-23,343-0.06%
2021/04/141205.0000.00204.5013,3150.03%
2021/04/1200.002204.00202.50-23,328-0.06%
2021/03/3000.001196.59199.50-13,300-0.03%
2021/03/221183.508184.38183.00-73,407-0.21%
2021/03/191184.511188.50187.0003,4500.00%
2021/03/188194.3100.00190.5083,3970.24%
2021/03/1100.003.2185.19190.00-3.23,243-0.10%
2021/03/1000.001175.00177.00-13,150-0.03%
2021/03/091173.0000.00173.5013,1800.03%
2021/03/040.1172.5000.00172.000.13,2740.00%
2021/03/031171.505172.31174.50-43,253-0.12%
2021/03/024171.751173.50170.0033,2710.09%
2021/02/263172.8500.00172.0033,2890.09%
2021/02/251177.002179.50180.50-13,211-0.03%
2021/02/241177.5000.00176.5013,1740.03%
2021/02/2300.009.1173.31175.50-9.13,173-0.29%
2021/02/229172.331174.00170.5083,1310.26%
2021/02/183172.007173.29173.50-43,103-0.13%
2021/02/1700.001173.00172.50-13,111-0.03%
2021/02/051162.001162.50164.0003,0690.00%
2021/02/043162.8311163.82164.00-83,084-0.26%
2021/02/034161.503161.50162.5013,1480.03%
2021/02/0212163.1312163.58163.0003,2120.00%
2021/02/011152.001152.50158.0003,2560.00%
2021/01/291.1156.9000.00155.001.13,2250.03%
2021/01/282160.2500.00159.5023,1810.06%
2021/01/271162.001162.50161.0003,1650.00%
2021/01/262167.0000.00162.5023,1660.06%
2021/01/254167.754168.13169.0003,1460.00%
2021/01/2210167.1010167.60168.0003,1630.00%
2021/01/214167.254167.88166.5003,1610.00%
2021/01/208168.638170.06168.0003,1680.00%
2021/01/196169.831171.00168.5053,1260.16%
2021/01/185167.405168.50168.5003,1390.00%
2021/01/151171.001170.00170.0003,2630.00%
2021/01/1400.002175.00172.50-23,253-0.06%
2021/01/131170.503171.50172.00-23,264-0.06%
2021/01/124167.133167.67168.0013,2580.03%
2021/01/114168.384168.75170.0003,2750.00%
2021/01/081170.0000.00170.0013,2910.03%
2021/01/0700.002167.00169.00-23,297-0.06%
2021/01/063165.503167.50165.5003,3120.00%
2021/01/052166.2500.00166.0023,2830.06%
2021/01/041166.001167.00167.5003,3280.00%
2020/12/311167.504.1169.26168.00-3.13,340-0.09%
2020/12/2800.001163.50162.50-13,388-0.03%
2020/12/251161.0000.00160.0013,3970.03%
2020/12/241160.004160.50160.50-33,406-0.09%
2020/12/222164.003164.67162.50-13,417-0.03%
2020/12/2100.002164.00166.00-23,468-0.06%
2020/12/183162.332163.00164.0013,4520.03%
2020/12/1700.001165.00165.00-13,448-0.03%
2020/12/163160.002160.25163.0013,3940.03%
2020/12/151155.507156.57158.00-63,358-0.18%
2020/12/142.1152.5000.00152.002.13,3080.06%
2020/12/116154.676155.92155.0003,3310.00%
2020/12/102154.7500.00155.0023,3250.06%
2020/12/095155.905156.40156.5003,3280.00%
2020/12/084155.8800.00156.5043,3340.12%
2020/12/073157.335158.10158.50-23,319-0.06%
2020/12/044159.009159.28159.00-53,319-0.15%
2020/12/038158.0600.00158.0083,3120.24%
2020/12/0112158.4217158.85159.50-53,270-0.15%
2020/11/305.2158.111158.50156.004.23,3070.13%
2020/11/274160.503160.83160.5013,2180.03%
2020/11/256160.758160.19159.50-23,236-0.06%
2020/11/242165.502166.25166.5003,2150.00%
2020/11/2300.002165.50166.00-23,218-0.06%
2020/11/204.1163.371164.00163.003.13,1940.10%
2020/11/1900.000.1166.50166.00-0.13,1920.00%
2020/11/183.1164.692165.50166.001.13,1810.03%
2020/11/1700.003164.67167.50-33,186-0.09%
2020/11/161162.005162.00163.00-43,264-0.12%
2020/11/135158.303158.50159.0023,2800.06%
2020/11/122160.7500.00161.0023,2970.06%
2020/11/1100.000160.50161.5003,3310.00%
2020/11/103158.501158.50159.0023,3150.06%
2020/11/097153.574154.87154.5033,5150.08%
2020/11/061147.505148.40150.00-43,446-0.12%
2020/11/054147.5000.00147.5043,4420.12%
2020/11/0400.001145.00147.00-13,437-0.03%
2020/11/0200.003140.66141.00-33,420-0.09%
2020/10/301139.001139.50138.5003,4180.00%
2020/10/291139.001140.00139.5003,4250.00%
2020/10/284140.2500.00140.0043,4510.12%
2020/10/273142.671142.50143.5023,4320.06%
2020/10/2600.000142.00145.0003,4280.00%
2020/10/2300.003142.00144.00-33,429-0.09%
2020/10/201138.001138.50139.0003,3510.00%
2020/10/1600.001137.00135.50-13,302-0.03%
2020/10/1500.004135.50135.00-43,290-0.12%
2020/10/144134.5000.00135.0043,2730.12%
2020/10/1200.002136.50137.00-23,296-0.06%
2020/10/081133.502134.50135.00-13,276-0.03%
2020/10/071133.5000.00133.5013,2850.03%
2020/10/0600.001134.50134.00-13,288-0.03%
2020/10/053130.175131.00131.50-23,281-0.06%
2020/09/3000.001131.50131.00-13,272-0.03%
2020/09/252126.501127.00126.5013,3370.03%
2020/09/242125.501126.00126.0013,3380.03%
2020/09/231.1130.501130.50130.500.13,3280.00%
2020/09/223131.001131.50130.5023,3710.06%
2020/09/2100.002134.00135.00-23,392-0.06%
2020/09/181131.501132.00133.5003,4550.00%
2020/09/173131.673132.00132.0003,4530.00%
2020/09/165132.4016132.78134.00-113,542-0.31%
2020/09/151129.501130.00130.0003,5740.00%
2020/09/141128.501129.00130.0003,6180.00%
2020/09/113128.673129.00130.0003,6410.00%
2020/09/103129.333129.33129.0003,6600.00%
2020/09/093129.832130.50130.5013,6920.03%
2020/09/086131.176131.83132.0003,7120.00%
2020/09/072130.752130.75130.5003,7710.00%
2020/09/042128.752129.25129.0003,8610.00%
2020/09/036131.174131.75131.5023,9060.05%
2020/09/025128.205128.50129.0003,8950.00%
2020/09/014127.503127.83127.5013,8960.03%
2020/08/313131.501134.00129.5023,8760.05%
2020/08/287130.934131.63132.5033,9100.08%
2020/08/271134.001134.00134.0003,9470.00%
2020/08/261135.001135.00135.0003,9490.00%
2020/08/253134.833135.00135.5003,9920.00%
2020/08/241132.501133.00132.5004,0250.00%
2020/08/217134.368134.75134.00-14,066-0.02%
2020/08/203132.0000.00132.5034,0570.07%
2020/08/195135.809136.39138.00-44,010-0.10%
2020/08/188136.133137.50135.0054,0150.12%
2020/08/171134.502135.00136.00-13,968-0.03%
2020/08/143130.833131.83132.0003,9410.00%
2020/08/131134.008130.88132.50-73,878-0.18%
2020/08/122123.503124.00124.00-13,659-0.03%
2020/08/114124.384125.13124.0003,6750.00%
2020/08/103124.501125.50124.0023,7030.05%
2020/08/076124.424124.75124.0023,7590.05%
2020/08/062124.752125.25125.5003,7970.00%
2020/08/051122.001.1122.69125.50-0.13,8070.00%
2020/08/042122.004122.88123.50-23,846-0.05%
2020/08/035121.105121.20121.0003,8500.00%
2020/07/314123.002123.50122.5023,8560.05%
2020/07/303123.503124.00124.5003,9370.00%
2020/07/295123.506123.75124.50-14,001-0.02%
2020/07/287121.717122.14121.5004,0970.00%
2020/07/277123.217123.57123.0004,1990.00%
2020/07/245124.704125.25123.0014,3290.02%
2020/07/233125.173125.50125.0004,3540.00%
2020/07/222125.502126.00126.0004,3900.00%
2020/07/2100.001126.00126.00-14,420-0.02%
2020/07/171123.001123.00123.0004,4870.00%
2020/07/163123.673123.83123.5004,5550.00%
2020/07/151123.501123.50123.5004,5520.00%
2020/07/143123.503123.83123.5004,6030.00%
2020/07/133125.175125.50125.50-24,666-0.04%
2020/07/1000.001124.00125.00-14,750-0.02%
2020/07/091127.501129.00127.5004,7860.00%
2020/07/082127.753128.00128.00-14,801-0.02%
2020/07/074127.633128.00128.5014,8330.02%
2020/07/0300.003126.50127.00-34,884-0.06%
2020/07/022126.502127.00126.5005,0190.00%
2020/07/0100.002125.50126.00-25,153-0.04%
2020/06/3000.001120.50125.00-15,173-0.02%
2020/06/292118.751119.50120.0015,2680.02%
2020/06/242119.003119.50119.00-15,266-0.02%
2020/06/2310.5119.862119.25118.508.55,3800.16%
2020/06/223127.672128.00128.0015,4360.02%
2020/06/191127.500128.00127.0015,5120.02%
2020/06/182127.254128.00128.00-25,555-0.04%
2020/06/176127.507128.07127.00-15,633-0.02%
2020/06/165127.203127.50127.5025,8250.03%
2020/06/151123.501123.50123.0005,9580.00%
2020/06/1200.007122.64124.00-76,072-0.12%
2020/06/113128.831130.00125.0026,2270.03%
2020/06/1000.005128.90129.50-56,254-0.08%
2020/06/091125.001125.50126.0006,4160.00%
2020/06/081124.001124.50124.5006,5240.00%
2020/06/051123.5000.00123.5016,6010.02%
2020/06/021118.501119.00119.0006,8320.00%
2020/05/2900.001117.50116.50-16,893-0.01%
2020/05/2800.002117.50116.50-26,896-0.03%
2020/05/275.1116.514117.38116.001.16,9590.02%
2020/05/261117.502117.25117.50-17,010-0.01%
2020/05/211114.0000.00114.0017,1790.01%
2020/05/2000.001113.00113.00-17,171-0.01%
2020/05/191114.0000.00113.0017,2550.01%
2020/05/1500.001113.50112.50-17,235-0.01%
2020/05/143114.1700.00113.0037,2320.04%
2020/05/121116.501116.00116.0007,1700.00%
2020/05/1100.002115.50116.50-27,181-0.03%
2020/05/0800.001113.00113.00-17,139-0.01%
2020/05/072112.5000.00113.0027,1660.03%
2020/05/061113.501111.00113.0007,1680.00%
2020/05/041109.002108.53108.50-17,114-0.01%
2020/04/3011113.775114.20114.5067,0420.09%
2020/04/292108.0027107.87111.00-257,007-0.36%
2020/04/281101.001101.50103.0006,9410.00%
2020/04/2700.001100.00101.00-17,087-0.01%
2020/04/241099.1100.0098.70107,0500.14%
2020/04/23297.70297.9097.9007,0290.00%
2020/04/2200.001095.9097.00-107,014-0.14%
2020/04/21598.4800.0096.5056,9990.07%
2020/04/1700.002101.0099.50-27,004-0.03%
2020/04/16299.1000.0099.6026,9490.03%
2020/04/151103.003101.83102.00-26,873-0.03%
2020/04/1400.00199.70100.00-16,809-0.01%
2020/04/10296.00296.2098.2006,8110.00%
2020/04/08194.9000.0096.1016,7360.01%
2020/04/07394.7700.0094.5036,6680.04%
2020/03/30393.1300.0093.7036,0770.05%
2020/03/273100.17296.7096.7015,9880.02%
2020/03/26393.07193.3096.5025,8630.03%
2020/03/25391.97692.5791.00-35,743-0.05%
2020/03/2400.00687.5387.10-65,610-0.11%
2020/03/23278.80780.5180.10-55,544-0.09%
2020/03/2000.00384.7785.40-35,502-0.05%
2020/03/19777.7600.0077.7075,3380.13%
2020/03/18588.56686.5386.30-15,231-0.02%
2020/03/17489.00589.6087.30-15,135-0.02%
2020/03/13292.1000.0097.4024,8870.04%
2020/03/121101.506101.83101.50-54,685-0.11%
2020/03/116107.921108.50106.0054,5930.11%
2020/03/1011105.8200.00106.00114,5000.24%
2020/03/041113.5000.00114.5014,1210.02%
2020/03/032116.251116.50116.0014,0670.02%
2020/03/021.2113.2500.00114.001.24,0230.03%
2020/02/241119.5000.00120.0013,7640.03%
2020/02/212124.002124.50124.5003,6240.00%
2020/02/204126.1300.00124.5043,6300.11%
2020/02/191128.5000.00128.0013,5450.03%
2020/02/132126.252126.50126.0003,4820.00%
2020/02/122124.502125.75126.0003,4980.00%
2020/02/111125.0000.00126.0013,4890.03%
2020/02/071.1126.6800.00126.501.13,4080.03%
2020/02/062131.001131.50132.0013,3580.03%
2020/02/041126.002128.25128.00-13,281-0.03%
2020/02/031121.001122.50122.5003,2360.00%
2020/01/310.2128.5000.00127.000.23,1330.01%
2020/01/304128.6300.00128.5043,0610.13%
2020/01/1600.001143.00143.00-12,932-0.03%
2020/01/1500.002143.00142.50-22,957-0.07%
2020/01/141142.5000.00142.5013,0190.03%
2020/01/1300.005140.50140.00-52,960-0.17%
2020/01/031136.0000.00136.5012,9160.03%
2019/12/3000.001139.50140.50-12,873-0.03%
2019/12/2000.002139.25139.50-22,957-0.07%
2019/12/192137.753138.17138.50-12,942-0.03%
2019/12/1811138.001138.50137.50102,9270.34%
2019/12/171139.002139.75140.00-12,923-0.03%
2019/12/1300.002136.25135.00-22,833-0.07%
2019/12/1212135.0800.00135.00122,8080.43%
2019/12/101132.0000.00134.0012,7630.04%
2019/12/091135.0000.00134.5012,7200.04%
2019/12/0200.000136.50136.0002,6520.00%
2019/11/292137.7500.00136.5022,6670.07%
2019/11/281139.001139.00139.0002,7180.00%
2019/11/2700.001140.00139.50-12,736-0.04%
2019/11/264140.250.2139.50139.003.92,7300.14%
2019/11/2000.001143.00143.50-12,675-0.04%
2019/11/1500.004140.50140.00-42,635-0.15%
2019/11/141138.502138.75139.00-12,640-0.04%
2019/11/132138.5016139.47138.50-142,662-0.53%
2019/11/055138.401138.50139.0042,7620.14%
2019/11/0100.001138.00137.50-12,823-0.04%
2019/10/301135.501136.00136.0002,9890.00%
2019/10/282134.502134.75135.0003,0530.00%
2019/10/2400.005138.50138.50-53,048-0.16%
2019/10/2300.002137.75137.50-23,039-0.07%
2019/10/1700.001131.00131.00-12,957-0.03%
2019/10/1610130.001.1131.00131.008.92,9350.30%
2019/10/152128.502128.50129.0002,8810.00%
2019/10/143126.179126.83128.00-62,887-0.21%
2019/10/093124.003123.83123.0002,8570.00%
2019/10/083125.003125.50125.0002,8350.00%
2019/10/073125.672126.00125.5012,8320.04%
2019/10/041126.001126.50126.5002,8430.00%
2019/10/034126.1300.00126.0042,8550.14%
2019/10/021128.0000.00129.0012,8540.04%
2019/10/0100.002127.25128.50-22,891-0.07%
2019/09/272126.0000.00125.0022,8700.07%
2019/09/261126.001126.50126.0002,8860.00%
2019/09/252125.2500.00125.0022,8890.07%
2019/09/231127.501128.00128.0002,8780.00%
2019/09/202128.002128.50128.5002,9030.00%
2019/09/191128.002128.50128.50-12,905-0.03%
2019/09/182128.754129.38129.50-22,899-0.07%
2019/09/173128.8300.00128.0032,8940.10%
2019/09/161132.002.1132.74132.50-1.12,926-0.04%
2019/09/111130.0000.00130.0012,9300.03%
2019/09/100.1129.5000.00129.500.12,9390.00%
2019/09/0911130.551130.50131.00102,9140.34%
2019/09/0600.006129.42129.50-62,914-0.21%
2019/09/053127.335127.70127.50-22,899-0.07%
2019/09/031126.001126.50126.0003,0300.00%
2019/09/028127.1912126.50127.00-43,043-0.13%
2019/08/3000.001124.50124.50-12,998-0.03%
2019/08/292120.002120.25121.0002,9850.00%
2019/08/283121.001121.50121.0022,9980.07%
2019/08/273121.502121.75121.0013,0100.03%
2019/08/234124.003124.17125.0013,0150.03%
2019/08/222125.002124.50125.0003,0290.00%
2019/08/213125.333125.67125.0003,0780.00%
2019/08/165122.804123.00123.0013,1210.03%
2019/08/154123.754124.00124.0003,1020.00%
2019/08/147124.006124.17123.5013,1020.03%
2019/08/132121.251121.50121.0013,0160.03%
2019/08/126124.833126.67123.5033,0290.10%
2019/08/082124.501124.50124.0013,0270.03%
2019/08/076125.426125.00124.0003,0270.00%
2019/08/062122.001.3122.00124.000.83,0560.02%
2019/08/054124.131125.00124.0033,0990.10%
2019/08/022.8126.9200.00125.502.83,1850.09%
2019/08/016130.425131.60133.0013,0700.03%
2019/07/311132.0000.00131.5013,0460.03%
2019/07/302140.5000.00139.5023,0040.07%
2019/07/291141.5000.00141.0012,9700.03%
2019/07/2600.004140.13140.50-42,940-0.14%
2019/07/253138.501138.50139.0022,9180.07%
2019/07/243135.833136.33136.0002,9020.00%
2019/07/231136.0000.00136.0012,8790.03%
2019/07/222139.7500.00139.5022,8570.07%
2019/07/1100.001137.00136.50-12,830-0.04%
2019/07/101134.501135.00136.5002,8320.00%
2019/07/091134.001134.50135.0002,8420.00%
2019/07/010131.001130.50131.00-12,915-0.03%
2019/06/281128.001128.50128.5002,9350.00%
2019/06/2700.001129.00129.00-12,954-0.03%
2019/06/251129.001129.50129.0002,9520.00%
2019/06/241130.001130.00130.0002,9340.00%
2019/06/212129.253129.50128.50-12,945-0.03%
2019/06/204127.633128.17128.0012,8930.03%
2019/06/191127.501128.00128.0002,8580.00%
2019/06/1700.002124.25125.00-22,908-0.07%
2019/06/142122.502123.00122.0002,9120.00%
2019/06/131123.0000.00121.0012,9440.03%
2019/06/122125.251125.50125.5012,9240.03%
2019/06/112124.753124.67125.00-12,872-0.03%
2019/06/102118.755119.20120.00-32,776-0.11%
2019/06/062115.502116.00115.5002,7630.00%
2019/06/052118.5000.00117.5022,7830.07%
2019/06/041119.001119.50119.5002,7880.00%
2019/06/031117.001117.50118.0002,7900.00%
2019/05/313117.003117.50116.5002,7990.00%
2019/05/301115.501116.00116.5002,7570.00%
2019/05/291114.001114.00114.5002,7570.00%
2019/05/273115.832115.50115.5012,7710.04%
2019/05/241115.5000.00115.5012,7840.04%
2019/05/221117.001117.50116.5002,7550.00%
2019/05/213118.002117.75118.0012,7920.04%
2019/05/204114.754115.25115.0002,7990.00%
2019/05/170.3115.0000.00114.500.32,8880.01%
2019/05/162117.752116.50116.0002,8580.00%
2019/05/153117.832118.50119.0012,8470.04%
2019/05/132118.501119.00120.0012,7880.04%
2019/05/103125.8300.00123.0032,7440.11%
2019/05/071130.002131.50132.50-12,608-0.04%
2019/05/033132.334132.38133.00-12,650-0.04%
2019/05/021131.501132.00132.0002,6570.00%
2019/04/302131.501132.00131.5012,7200.04%
2019/04/264131.885132.40133.00-12,738-0.04%
2019/04/244129.504130.00130.0002,7590.00%
2019/04/232130.002130.00130.0002,7550.00%
2019/04/221131.501132.00132.5002,7730.00%
2019/04/192132.001131.00132.0012,8170.04%
2019/04/185131.405130.20130.5002,8790.00%
2019/04/175132.706133.58133.50-12,953-0.03%
2019/04/162133.7500.00132.5022,9640.07%
2019/04/151135.001135.50134.0003,0090.00%
2019/04/103132.503132.50133.0003,0770.00%
2019/04/091133.0000.00133.0013,0640.03%
2019/04/082132.002132.50134.0003,0580.00%
2019/04/0200.002127.25129.00-22,986-0.07%
2019/04/012125.5000.00125.5022,9390.07%
2019/03/291124.001124.50126.0002,8840.00%
2019/03/2800.001123.00123.00-12,862-0.03%
2019/03/271122.0000.00122.0012,8520.04%
2019/03/261122.501123.00123.5002,8680.00%
2019/03/251120.501121.00121.5002,8790.00%
2019/03/221122.501123.00123.0002,8540.00%
2019/03/2000.004121.50123.00-42,894-0.14%
2019/03/181118.504119.50120.50-32,805-0.11%
2019/03/141114.501115.00115.5002,7620.00%
2019/03/125113.701114.00115.0042,8190.14%
2019/03/081114.0000.00114.5012,8790.03%
2019/03/071115.5000.00115.5012,8950.03%
2019/02/2700.001120.00121.00-12,913-0.03%
2019/02/2600.001117.50119.50-12,897-0.03%
2019/02/252116.252117.25117.0002,8590.00%
2019/02/2000.001114.50116.50-12,888-0.03%
2019/02/193114.0000.00112.5032,8650.10%
2019/02/1800.004116.75118.00-42,859-0.14%
2019/01/283111.673111.83112.0003,0570.00%
2019/01/253110.837111.57112.00-43,115-0.13%
2019/01/2200.001111.00111.00-13,273-0.03%
2019/01/2100.001108.50109.00-13,270-0.03%
2019/01/1700.001107.00109.00-13,405-0.03%
2019/01/161107.501107.00107.5003,4920.00%
2019/01/1500.001107.50108.00-13,602-0.03%
2019/01/141105.5000.00106.5013,6360.03%
2019/01/111104.001105.50105.5003,6890.00%
2019/01/1000.001106.00106.50-13,713-0.03%
2019/01/091102.503103.50105.00-23,689-0.05%
2019/01/081100.002100.50100.50-13,649-0.03%
2019/01/07298.85498.6899.70-23,676-0.05%
2019/01/03197.6000.0097.0013,8510.03%
2019/01/02198.10198.8098.1003,9120.00%
2018/12/2800.00196.8096.90-13,893-0.03%
2018/12/24196.0000.0096.2013,9610.03%
2018/12/17297.80298.1098.3004,2220.00%
2018/12/14297.60397.7097.90-14,281-0.02%
2018/12/11195.8000.0095.7014,3410.02%
2018/12/07296.45296.9097.3004,3370.00%
2018/12/05298.55297.9097.7004,3680.00%
2018/12/04299.45299.3098.5004,3740.00%
2018/12/03299.50198.20100.5014,3770.02%
2018/11/3000.00196.2096.10-14,312-0.02%
2018/11/2900.00196.4095.20-14,286-0.02%
2018/11/2800.00194.4095.00-14,257-0.02%
2018/11/2700.00192.0093.50-14,258-0.02%
2018/11/26292.5000.0092.2024,2550.05%
2018/11/15195.9000.0094.5014,3190.02%
2018/11/1400.00196.3096.70-14,332-0.02%
2018/11/1200.00194.0094.90-14,321-0.02%
2018/11/09194.0000.0092.1014,3690.02%
2018/11/0700.00192.4093.40-14,341-0.02%
2018/11/05190.0000.0091.5014,3250.02%
2018/11/0100.00290.1091.00-24,351-0.05%
2018/10/31190.2000.0088.2014,2850.02%
2018/10/30186.70287.8088.00-14,211-0.02%
2018/10/2900.00185.8086.40-14,199-0.02%
2018/10/26185.70184.2085.0004,1790.00%
2018/10/24282.70682.8784.30-44,111-0.10%
2018/10/231.285.1700.0085.301.24,0860.03%
2018/10/22289.4000.0090.3023,9660.05%
2018/10/17292.75193.2092.9013,8600.03%
2018/10/15190.8000.0091.4013,8410.03%
2018/10/12290.2500.0093.0023,8010.05%
2018/10/11691.92191.6092.0053,7350.13%
2018/10/09299.9000.0099.9023,5780.06%
2018/10/0300.000105.00104.5003,5650.00%
2018/09/281107.000107.00107.0013,6530.03%
2018/09/2600.001109.50109.50-13,624-0.03%
2018/09/2500.001109.00109.00-13,724-0.03%
2018/09/2100.001108.00108.50-13,765-0.03%
2018/09/1800.002104.75105.00-23,689-0.05%
2018/09/141102.5000.00103.5013,7760.03%
2018/09/111100.0000.0099.9013,8790.03%
2018/09/0700.00280102.00102.50-2804,023-6.96% 大賣/鉅額交易
2018/09/051104.0000.00103.5014,0340.02%
2018/09/0300.001104.00104.00-14,106-0.02%
2018/08/2800.004104.50104.50-44,137-0.10%
2018/08/2700.001104.00104.00-14,143-0.02%
2018/08/2400.001102.00102.50-14,104-0.02%
2018/08/213097.9000.00100.50304,2770.70%
2018/08/20198.5000.0098.5014,2320.02%
2018/08/17199.2000.0099.1014,2120.02%
2018/08/16298.5000.0098.2024,2250.05%
2018/08/152101.001104.50101.5014,1460.02%
2018/08/131103.000.1103.00102.5014,1470.02%
2018/08/101103.0000.00102.5014,1390.02%
2018/08/0900.001102.00101.50-14,161-0.02%
2018/08/0725099.5300.0098.702504,0766.13% 大買/鉅額交易
2018/08/010.9101.0000.00100.500.94,3830.02%
2018/07/31399.800.2101.00100.002.84,4020.06%
2018/07/3000.001107.00107.00-14,370-0.02%
2018/07/272.1103.5400.00104.502.14,3110.05%
2018/07/2600.001105.00105.00-14,358-0.02%
2018/07/2500.002102.50104.00-24,364-0.05%
2018/07/240.2102.503102.33102.50-2.84,517-0.06%
2018/07/17199.7000.00100.0014,6090.02%
2018/07/1200.00199.3099.10-14,599-0.02%
2018/07/11198.1000.0098.1014,6290.02%
2018/07/0900.00296.4597.60-24,622-0.04%
2018/07/061.394.4800.0094.801.34,6390.03%
2018/07/0500.000.195.6095.10-0.14,6490.00%
2018/07/02197.4000.0097.2014,6810.02%
2018/06/29399.2300.00100.0034,6180.06%
2018/06/28399.7000.0099.0034,5550.07%
2018/06/261100.5000.00101.0014,5110.02%
2018/06/251102.5000.00103.0014,4260.02%
2018/06/2200.001104.50105.00-14,411-0.02%
2018/06/2100.001105.00104.50-14,423-0.02%
2018/06/204102.881105.00103.0034,4660.07%
2018/06/191104.5000.00104.5014,5470.02%
2018/06/1500.001108.50107.50-14,449-0.02%
2018/06/145107.1000.00106.5054,4500.11%
2018/06/131109.0000.00109.0014,5780.02%
2018/06/1100.001112.50112.50-14,878-0.02%
2018/06/071111.501111.50112.0005,0330.00%
2018/06/0600.001109.50110.00-15,257-0.02%
2018/06/0100.001108.50109.00-15,261-0.02%
2018/05/301106.0000.00105.0015,1760.02%
2018/05/292107.2500.00107.0025,1840.04%
2018/05/2500.002109.00109.00-25,289-0.04%
2018/05/241109.5000.00108.0015,3220.02%
2018/05/2300.001109.00108.50-15,311-0.02%
2018/05/211106.001107.50107.0005,4490.00%
2018/05/171107.5000.00108.0015,4950.02%
2018/05/1100.001110.50112.00-15,657-0.02%
2018/05/0900.001109.50109.50-15,454-0.02%
2018/05/0700.001108.00107.00-15,451-0.02%
2018/05/0400.001106.50106.00-15,512-0.02%
2018/05/0300.001107.00105.50-15,589-0.02%
2018/05/021107.5000.00108.5015,7460.02%
2018/04/3000.002109.25109.00-25,852-0.03%
2018/04/241105.5000.00104.5015,7750.02%
2018/04/1600.001106.50105.00-15,862-0.02%
2018/04/1300.001105.00104.50-15,856-0.02%
2018/04/1200.001106.50106.50-15,931-0.02%
2018/04/1100.002105.00105.00-26,077-0.03%
2018/04/102101.7500.00103.5026,1540.03%
2018/04/032100.5000.00100.5026,0630.03%
2018/04/0200.001103.50103.00-16,024-0.02%
2018/03/311103.5000.00103.5016,0570.02%
2018/03/293100.8300.00100.0036,0890.05%
2018/03/2700.001105.50103.00-16,028-0.02%
2018/03/2600.005103.00103.00-56,047-0.08%
2018/03/2300.001100.00101.50-16,040-0.02%
2018/03/223103.3300.00103.0036,0330.05%
2018/03/201104.5000.00105.0015,8820.02%
2018/03/192109.0000.00107.0025,8520.03%
2018/03/1600.003104.67107.00-35,684-0.05%
2018/03/141102.0000.00101.5015,5080.02%
2018/03/1200.0012102.40105.50-125,373-0.22%
2018/03/0900.00196.7097.10-15,203-0.02%
2018/03/08195.7000.0095.9015,2120.02%
2018/03/06197.9000.0096.4015,2570.02%
2018/03/05196.90298.2597.30-15,339-0.02%
2018/03/02796.99197.7096.6065,3030.11%
2018/03/0100.00299.2599.20-25,265-0.04%
2018/02/2700.00198.6098.20-15,197-0.02%
2018/02/23198.00197.5096.8005,1830.00%
2018/02/2200.00296.7597.70-25,268-0.04%
2018/02/2100.00494.4094.80-45,260-0.08%
2018/02/1200.00190.6090.30-15,250-0.02%
2018/02/0800.00293.3093.00-25,287-0.04%
2018/02/07192.30491.6090.60-35,331-0.06%
2018/02/06789.861190.2090.20-45,371-0.07%
2018/02/05393.67393.5393.7005,3900.00%
2018/02/02397.1000.0096.2035,7050.05%
2018/02/01198.00398.4398.40-26,373-0.03%
2018/01/31196.90198.0098.1006,4050.00%
2018/01/30297.1000.0097.8026,4530.03%
2018/01/29899.8100.0097.6086,4450.12%
2018/01/264100.201100.5099.2036,3920.05%
2018/01/251100.50699.30100.50-56,334-0.08%
2018/01/24296.45397.2097.20-16,206-0.02%
2018/01/2300.00195.5095.40-16,139-0.02%
2018/01/22394.6000.0095.1036,1730.05%
2018/01/19195.3000.0095.6016,2440.02%
2018/01/18196.40196.7096.8006,4040.00%
2018/01/1700.00495.4096.70-46,617-0.06%
2018/01/16494.1000.0093.8046,7910.06%
2018/01/15195.3000.0095.6016,7890.01%
2018/01/12494.85395.3395.0016,8290.01%
2018/01/11195.30494.8095.50-36,852-0.04%
2018/01/10192.90193.2092.8006,8380.00%
2018/01/09193.60294.5094.20-16,922-0.01%
2018/01/08192.30193.5093.5007,0850.00%
2018/01/05492.20592.7693.60-17,306-0.01%
2018/01/0400.00690.1290.00-67,162-0.08%
2018/01/03387.5000.0087.9037,1660.04%
2018/01/0200.00187.7087.60-17,187-0.01%
台股再創新高 股東會行情提前報到UDN聯合新聞網－17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