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－元大-崇德 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德 券商分點個股進出

元大-崇德 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
2024/09/271159.0032.9163.32163.50-31.98,236-0.39%
2024/09/265.2152.692152.25152.003.27,5850.04%
2024/09/2522.1155.058.1156.07155.50147,5390.19%
2024/09/240.1144.5000.00146.000.17,2970.00%
2024/09/232144.751144.51145.0017,4610.01%
2024/09/202.1144.281146.00146.001.17,5190.01%
2024/09/1900.003.1143.32145.00-3.17,561-0.04%
2024/09/181.2141.2500.00142.501.27,6180.02%
2024/09/160.1142.5000.00142.000.17,7320.00%
2024/09/133139.832141.50142.0017,7840.01%
2024/09/125.1138.1800.00139.005.17,8440.07%
2024/09/110137.352137.00137.50-27,859-0.02%
2024/09/106.8138.4012136.84136.50-5.27,900-0.07%
2024/09/090.6141.000.2142.00142.000.47,7630.01%
2024/09/061.1141.9900.00143.501.17,8320.01%
2024/09/050.1142.5000.00141.500.17,9070.00%
2024/09/048.6142.4700.00143.008.68,0710.11%
2024/09/030145.003146.33147.00-38,069-0.04%
2024/08/300145.0000.00145.5008,0940.00%
2024/08/296143.1700.00144.0068,0550.07%
2024/08/284.4144.8000.00144.504.48,0940.05%
2024/08/272.1146.2600.00147.502.18,4650.02%
2024/08/260.2146.505149.10148.50-4.88,441-0.06%
2024/08/235.1142.711144.50143.504.18,3220.05%
2024/08/227.7145.860147.00145.507.78,3610.09%
2024/08/210.2147.507146.57148.00-6.88,369-0.08%
2024/08/200149.255149.00148.00-58,392-0.06%
2024/08/162.2148.072148.00148.500.28,6290.00%
2024/08/1500.006148.50146.00-68,628-0.07%
2024/08/131.1147.051148.50147.500.18,7600.00%
2024/08/121146.004146.13147.50-38,893-0.03%
2024/08/091143.492143.00143.00-19,024-0.01%
2024/08/082141.5000.00140.0029,1530.02%
2024/08/076.2140.401139.50143.005.29,2940.06%
2024/08/064.1137.245.1137.00137.50-19,514-0.01%
2024/08/0515.1139.589138.33138.006.19,7840.06%
2024/08/024.1149.1400.00148.504.110,2640.04%
2024/08/016152.0816152.63153.50-1010,326-0.10%
2024/07/3100.009.2151.15152.00-9.210,318-0.09%
2024/07/300.2147.901.4147.57149.50-1.210,274-0.01%
2024/07/292.2149.9100.00148.502.210,2420.02%
2024/07/2613.1149.0000.00149.0013.110,2410.13%
2024/07/230.8149.963149.67151.50-2.210,294-0.02%
2024/07/226.2147.667149.00147.00-0.810,309-0.01%
2024/07/193.8150.672150.25150.501.810,1620.02%
2024/07/1812154.019154.67154.50310,0380.03%
2024/07/1731162.841.1162.55162.0029.99,8780.30%
2024/07/165.1163.291.5163.50163.503.79,7640.04%
2024/07/152165.001.6163.38164.500.49,7600.00%
2024/07/1212.4163.419.1163.56163.503.39,6910.03%
2024/07/119.3160.375.3161.22160.5049,5620.04%
2024/07/105158.201157.50158.0049,4420.04%
2024/07/092.1157.5215157.00157.50-12.99,391-0.14%
2024/07/081.1157.0000.00158.501.19,3390.01%
2024/07/050.2157.8200.00157.000.29,3200.00%
2024/07/041157.513.2159.09158.00-2.29,333-0.02%
2024/07/038.1156.872.1156.00156.0069,2940.06%
2024/07/026.1154.671.8154.84155.004.39,0080.05%
2024/07/0113.1156.201.1157.04155.50129,0190.13%
2024/06/284154.250154.50153.5048,9190.05%
2024/06/274.7154.0700.00152.504.78,8820.05%
2024/06/267157.570.2158.73155.506.98,6430.08%
2024/06/251.1157.1200.00156.001.18,5560.01%
2024/06/242.4159.541.5160.00158.500.98,3470.01%
2024/06/211.6162.160.2162.50160.501.48,2320.02%
2024/06/206.2163.213.1162.52163.003.17,9600.04%
2024/06/192.1161.473160.68160.50-0.97,942-0.01%
2024/06/180.1161.000.3161.50161.50-0.27,8750.00%
2024/06/176.6157.8818.1160.56161.00-11.57,839-0.15%
2024/06/140.1156.0000.00156.500.17,7430.00%
2024/06/135.3154.533.5155.45155.001.87,7100.02%
2024/06/1200.000.2154.00153.50-0.27,6910.00%
2024/06/118.9151.9800.00151.508.97,6790.12%
2024/06/074.2153.151153.50153.003.27,5190.04%
2024/06/062.1154.2600.00154.002.17,4710.03%
2024/06/050155.508156.00155.50-87,409-0.11%
2024/06/041.7154.592154.02153.50-0.37,4300.00%
2024/06/031.1155.974.2155.60156.00-3.17,425-0.04%
2024/05/311.2153.0800.00152.001.27,3780.02%
2024/05/304.4153.5600.00153.004.46,9340.06%
2024/05/290.4155.311155.50155.00-0.66,906-0.01%
2024/05/2811.1155.773156.17155.008.16,8790.12%
2024/05/273152.016.1154.33154.00-3.16,807-0.05%
2024/05/241.1150.981.1151.02150.500.16,7620.00%
2024/05/2316.7152.725151.00150.5011.76,7270.17%
2024/05/220.9154.561.1154.68154.50-0.26,5880.00%
2024/05/2100.002155.75155.00-26,500-0.03%
2024/05/204.2155.335.1156.79156.00-0.96,477-0.01%
2024/05/174.3152.6600.00152.504.36,3510.07%
2024/05/166.6153.343153.50153.003.66,3340.06%
2024/05/155.5153.231153.48153.004.46,3220.07%
2024/05/1416152.241153.50153.00156,2310.24%
2024/05/137157.009.3156.91157.00-2.26,032-0.04%
2024/05/1014.7152.911151.50153.0013.75,8750.23%
2024/05/0928.2152.643152.83150.0025.25,6450.45%
2024/05/0850.8153.555.1153.02152.0045.75,2800.87%
2024/05/0715.3168.902168.50168.0013.34,7290.28%
2024/05/060.1172.1700.00173.000.14,5660.00%
2024/05/0300.001173.00172.00-14,567-0.02%
2024/05/021170.512172.25170.50-14,567-0.02%
2024/04/301173.001174.00172.5004,5520.00%
2024/04/291168.003172.83174.00-24,524-0.04%
2024/04/263.2168.371168.50168.002.24,4200.05%
2024/04/240172.002171.50173.50-24,405-0.04%
2024/04/230.1172.1400.00173.000.14,4330.00%
2024/04/220171.0000.00172.5004,4230.00%
2024/04/195.4168.351168.00168.004.44,3780.10%
2024/04/181.1172.9100.00172.001.14,2680.03%
2024/04/176169.8300.00170.5064,2220.14%
2024/04/163.5170.5800.00170.003.54,1890.08%
2024/04/1500.001174.00173.00-14,151-0.02%
2024/04/121.3175.4700.00174.501.34,1810.03%
2024/04/1130175.955175.80175.50254,1790.60%
2024/04/1027.1179.117179.43178.5020.14,1990.48%
2024/04/0929178.004178.00178.50254,1710.60%
2024/04/0828176.543176.00176.00254,1310.61%
2024/04/0313175.0000.00175.50134,1380.31%
2024/04/0200.000.1176.50176.00-0.14,0790.00%
2024/03/2900.001172.00172.00-14,023-0.02%
2024/03/280.2172.690.6172.50171.50-0.44,011-0.01%
2024/03/270172.0000.00172.0003,9890.00%
2024/03/265.1172.302173.00172.003.14,0300.08%
2024/03/251.1172.590.2172.14174.000.94,0020.02%
2024/03/221.2171.9814.3171.48171.50-13.14,014-0.33%
2024/03/2100.000.3175.00176.50-0.34,008-0.01%
2024/03/202.1172.5000.00172.002.14,1040.05%
2024/03/192.1173.0000.00172.502.14,1190.05%
2024/03/180.1175.0000.00174.000.14,1470.00%
2024/03/154.5175.9600.00177.004.54,1560.11%
2024/03/140.3178.533178.99179.00-2.74,126-0.07%
2024/03/131.2177.1000.00176.001.24,0860.03%
2024/03/120.3175.004175.38176.00-3.74,070-0.09%
2024/03/110.1173.502.4173.83174.50-2.34,048-0.06%
2024/03/081.1171.694171.50172.50-2.94,068-0.07%
2024/03/070173.7500.00175.0004,0340.00%
2024/03/0600.000.1175.50175.00-0.14,0260.00%
2024/03/050.1173.5000.00173.500.14,0630.00%
2024/03/040.1173.5015.1173.50174.00-154,052-0.37%
2024/03/013.1173.5100.00174.003.14,0980.07%
2024/02/290172.501174.50174.50-14,116-0.02%
2024/02/275.1172.511173.00172.004.14,0890.10%
2024/02/260.3174.0100.00173.000.34,0480.01%
2024/02/231177.000.1177.00176.000.94,0120.02%
2024/02/221.1176.0000.00176.001.14,0450.03%
2024/02/211175.5000.00176.0014,0320.02%
2024/02/201.3176.127.1176.36177.50-5.84,025-0.14%
2024/02/190.1174.711.7174.00174.00-1.64,043-0.04%
2024/02/167.3169.140.5172.38171.006.94,0540.17%
2024/02/1510.7170.9500.00170.0010.73,9330.27%
2024/02/053.4172.121173.00174.002.43,8570.06%
2024/02/020.3174.601174.50174.50-0.73,863-0.02%
2024/02/010174.7115174.00175.00-153,809-0.39%
2024/01/315.1174.2100.00174.005.13,7720.14%
2024/01/306.5174.7800.00174.006.53,7640.17%
2024/01/293.2179.0000.00179.003.23,6580.09%
2024/01/261.1178.062178.50177.50-0.93,650-0.02%
2024/01/242.1179.4900.00178.002.13,6100.06%
2024/01/232181.000.1181.50181.001.93,5930.05%
2024/01/220.6179.3200.00180.000.63,6100.02%
2024/01/190.1180.0000.00179.500.13,6810.00%
2024/01/181178.490178.00177.0013,6630.03%
2024/01/171.2179.9200.00178.501.23,6260.03%
2024/01/164182.2500.00182.0043,5870.11%
2024/01/150185.0000.00184.0003,6090.00%
2024/01/120184.000185.00184.5003,6740.00%
2024/01/112184.500.2186.38186.001.83,6780.05%
2024/01/106183.6700.00183.0063,6970.16%
2024/01/093.1185.760.1184.50182.503.13,6810.08%
2024/01/083.3187.211186.00186.002.33,6570.06%
2024/01/050192.0600.00190.0003,6280.00%
2024/01/040193.501193.50195.50-13,629-0.03%
2024/01/0300.001.1191.09192.00-1.13,657-0.03%
2024/01/020.4191.6200.00194.000.43,6130.01%
2023/12/290191.316191.34193.00-63,570-0.17%
2023/12/2800.001189.00189.50-13,563-0.03%
2023/12/270.1190.661191.00190.50-0.93,546-0.03%
2023/12/2610.1189.501.8189.50189.008.33,5510.23%
2023/12/2200.002186.50186.50-23,613-0.06%
2023/12/210186.475186.60187.50-53,597-0.14%
2023/12/208185.5000.00185.0083,5720.22%
2023/12/1900.007187.00186.50-73,564-0.20%
2023/12/185188.004189.50186.5013,5780.03%
2023/12/1512187.5414186.86187.50-23,526-0.06%
2023/12/142177.2500.00179.5023,3970.06%
2023/12/1320.2176.9500.00175.5020.23,3590.60%
2023/12/120.1179.4600.00179.000.13,3570.00%
2023/12/112.2178.590.1179.00178.502.13,3420.06%
2023/12/082181.751181.50181.0013,3010.03%
2023/12/073.1179.5100.00179.003.13,2680.10%
2023/12/061.7180.9000.00180.001.73,2620.05%
2023/12/050180.503180.00181.00-33,308-0.09%
2023/12/040.2182.761.1184.40181.50-0.93,310-0.03%
2023/12/010183.100.1184.00182.5003,2900.00%
2023/11/3000.000.1185.22186.00-0.13,2610.00%
2023/11/290.3184.5000.00183.000.33,1790.01%
2023/11/281.1185.553186.17185.00-1.93,183-0.06%
2023/11/270.5184.511.1186.37183.50-0.73,165-0.02%
2023/11/2400.007.3184.43184.50-7.33,137-0.23%
2023/11/221182.460182.00182.5013,1770.03%
2023/11/211179.0511.4180.81181.00-10.33,171-0.33%
2023/11/200.2177.522178.00178.00-1.83,122-0.06%
2023/11/170.1178.463178.33177.50-2.93,141-0.09%
2023/11/162175.271176.00176.5013,1040.03%
2023/11/153173.842.2174.50175.000.83,0830.03%
2023/11/140174.000.3174.00173.00-0.33,077-0.01%
2023/11/133.1173.350175.50172.503.13,1670.10%
2023/11/109173.7200.00173.5093,2470.28%
2023/11/092.2178.0700.00178.002.23,3590.06%
2023/11/082179.250181.50179.0023,5210.06%
2023/11/071181.5000.00182.0013,5280.03%
2023/11/060181.502181.00181.00-23,532-0.06%
2023/11/030.1178.003178.50178.50-2.93,531-0.08%
2023/11/0200.001177.50176.50-13,619-0.03%
2023/11/018174.5600.00173.5083,7150.22%
2023/10/314176.500.1176.50175.503.93,8150.10%
2023/10/300.1177.250177.50177.5003,8490.00%
2023/10/2700.0011178.00179.00-113,876-0.28%
2023/10/260.5172.9400.00171.500.53,8890.01%
2023/10/251173.5000.00173.5013,9050.03%
2023/10/241.1171.0300.00171.001.13,9600.03%
2023/10/232.1171.7700.00172.002.13,9730.05%
2023/10/206174.0100.00174.0063,9540.15%
2023/10/191.1177.5300.00179.001.13,9050.03%
2023/10/182178.511178.50179.0013,9370.03%
2023/10/170182.0000.00181.0003,9640.00%
2023/10/130.1183.5000.00183.000.14,0350.00%
2023/10/1100.009.1184.16183.50-9.14,117-0.22%
2023/10/060179.0000.00178.0004,0690.00%
2023/10/050.1178.0000.00177.500.14,0990.00%
2023/10/043176.5000.00177.0034,1000.07%
2023/10/030180.1900.00179.0004,0700.00%
2023/10/020181.5000.00181.0004,1100.00%
2023/09/280.1182.5200.00181.000.14,1520.00%
2023/09/2700.005182.50184.00-54,140-0.12%
2023/09/261179.542180.50180.00-14,155-0.02%
2023/09/2500.001182.50181.50-14,143-0.02%
2023/09/2200.0010176.80177.50-104,153-0.24%
2023/09/213176.1700.00175.5034,1560.07%
2023/09/201179.5100.00180.0014,1150.02%
2023/09/1500.003.2183.66182.50-3.24,139-0.08%
2023/09/140.1178.0000.00180.000.14,0860.00%
2023/09/130.1176.5000.00177.000.14,0810.00%
2023/09/120176.5000.00176.0004,1020.00%
2023/09/110.1175.0000.00175.000.14,1170.00%
2023/09/082.2172.5000.00172.502.24,1230.05%
2023/09/071.5175.0200.00174.501.54,1800.04%
2023/09/063178.5100.00179.5034,1570.07%
2023/09/0500.000.2180.00179.00-0.24,1530.00%
2023/09/040.1179.001180.50181.50-0.94,150-0.02%
2023/09/012176.002.2176.61178.50-0.24,173-0.01%
2023/08/313.1178.520.1178.81177.5034,1570.07%
2023/08/304.1177.232177.75177.002.14,1380.05%
2023/08/293.2176.870.1178.50178.503.14,1540.07%
2023/08/281183.983.1182.52181.50-2.14,138-0.05%
2023/08/251.1178.0500.00178.001.14,5220.02%
2023/08/230175.601175.50174.00-14,618-0.02%
2023/08/220.1178.5014178.54177.50-13.94,619-0.30%
2023/08/210.1178.721179.00179.00-0.94,708-0.02%
2023/08/181.1180.142180.50180.00-0.94,706-0.02%
2023/08/175.1180.696.4179.28181.50-1.34,682-0.03%
2023/08/162.1173.698173.38174.00-5.94,622-0.13%
2023/08/1515.6169.934170.00170.0011.64,5730.25%
2023/08/149.2175.430.5174.98173.508.74,4560.19%
2023/08/110.1188.6200.00186.000.14,3510.00%
2023/08/100.1188.0012187.42187.00-124,397-0.27%
2023/08/091185.542.3186.94186.50-1.34,489-0.03%
2023/08/085.3187.500.3186.00185.0054,4810.11%
2023/08/078.8187.801188.98187.507.84,3890.18%
2023/08/0413.4195.2500.00194.0013.44,2900.31%
2023/08/022.1200.055201.00201.00-2.94,171-0.07%
2023/08/011.2199.9120201.33202.50-18.84,128-0.46%
2023/07/312.1207.761208.50208.001.14,0810.03%
2023/07/2815205.571206.00205.00143,9880.35%
2023/07/276.5204.5800.00204.506.53,9410.16%
2023/07/264205.0000.00203.5043,8800.10%
2023/07/250206.001207.00207.50-13,846-0.03%
2023/07/247202.7100.00205.0073,8520.18%
2023/07/2120204.0000.00204.00203,8470.52%
2023/07/203.2208.7000.00206.503.23,8110.08%
2023/07/1900.000.3212.19212.00-0.33,756-0.01%
2023/07/188211.0600.00211.0083,7320.21%
2023/07/175214.501.1215.00215.003.93,6880.11%
2023/07/141208.5511209.87212.00-103,641-0.27%
2023/07/130.1205.903.1204.48203.50-33,552-0.08%
2023/07/125202.5010202.50202.50-53,535-0.14%
2023/07/110204.5000.00204.5003,5420.00%
2023/07/100202.0000.00201.5003,5540.00%
2023/07/072.2201.3200.00201.002.23,5470.06%
2023/07/069.2205.572207.50204.007.23,5210.20%
2023/07/052.1210.011210.50210.001.13,4700.03%
2023/07/040.1210.1510209.45210.00-9.93,449-0.29%
2023/07/034206.000.3205.50205.503.73,4250.11%
2023/06/304203.0000.00204.0043,4890.11%
2023/06/294.1204.7400.00204.004.13,4980.12%
2023/06/284.2201.6500.00203.004.23,5320.12%
2023/06/276.1200.770.1202.00201.0063,5260.17%
2023/06/260.3201.2300.00202.000.33,5240.01%
2023/06/213.1202.330203.00201.503.13,5460.09%
2023/06/201206.0000.00205.0013,4990.03%
2023/06/190206.005.3207.03207.00-5.33,509-0.15%
2023/06/160.2206.0800.00205.000.23,5050.01%
2023/06/154.1205.4900.00205.504.13,4680.12%
2023/06/1400.009209.50208.50-93,455-0.26%
2023/06/1315.9205.4700.00204.0015.93,4490.46%
2023/06/122.2210.097.5209.93209.00-5.33,349-0.16%
2023/06/090.2210.0200.00211.500.23,3590.01%
2023/06/081.2211.085211.60210.00-3.83,418-0.11%
2023/06/071212.514212.75213.00-33,474-0.09%
2023/06/060209.832.5208.90209.00-2.53,485-0.07%
2023/06/051.1209.372209.00206.50-0.93,511-0.02%
2023/06/020205.8800.00205.0003,5410.00%
2023/06/013.1205.182205.00204.501.13,5040.03%
2023/05/317.5203.2400.00202.507.53,5030.21%
2023/05/306.2206.5900.00207.006.23,1070.20%
2023/05/297.1203.211.5205.55210.505.73,1380.18%
2023/05/265.2206.600.1207.00206.005.13,2170.16%
2023/05/2512.2205.261206.00206.0011.23,2420.34%
2023/05/240.2210.1700.00210.000.23,1720.00%
2023/05/239214.2800.00213.5093,1590.29%
2023/05/220213.5000.00215.0003,1470.00%
2023/05/191215.503.1219.78216.00-23,116-0.07%
2023/05/180.1215.401217.50218.00-0.93,094-0.03%
2023/05/170212.863214.83214.00-33,068-0.10%
2023/05/164.1207.7500.00208.004.13,0250.13%
2023/05/1510.8211.7800.00209.0010.82,9760.36%
2023/05/120222.001225.50222.00-12,870-0.03%
2023/05/1100.009224.89224.50-92,869-0.31%
2023/05/1000.003226.17225.00-32,865-0.10%
2023/05/0900.008224.69224.00-82,871-0.28%
2023/05/0800.0032225.42226.00-322,916-1.10%
2023/05/050.1220.698220.19220.50-7.92,927-0.27%
2023/05/041.1221.025221.80221.00-3.92,964-0.13%
2023/05/030222.500223.18222.5003,0530.00%
2023/04/276220.170.1221.50220.005.93,3670.18%
2023/04/2600.006224.42224.50-63,405-0.18%
2023/04/250225.004222.50222.00-43,445-0.12%
2023/04/243222.5000.00226.0033,4800.09%
2023/04/2000.000227.00225.0003,5730.00%
2023/04/181229.0000.00230.0013,6800.03%
2023/04/171229.500.3230.00230.000.73,7280.02%
2023/04/1400.006233.00233.50-63,781-0.16%
2023/04/131228.500.1228.00229.500.93,7620.02%
2023/04/110.3227.962.1228.00228.00-1.83,822-0.05%
2023/04/100223.501225.00224.00-13,813-0.03%
2023/04/061221.512223.49220.50-13,818-0.03%
2023/03/314.1222.0300.00223.504.13,8120.11%
2023/03/306.4224.921.2225.50225.505.23,7790.14%
2023/03/293226.008.1227.18228.50-5.13,820-0.13%
2023/03/281.2232.504.1233.00233.00-2.93,831-0.08%
2023/03/2700.002233.50233.00-23,875-0.05%
2023/03/247231.143231.17232.0043,9460.10%
2023/03/2300.003.9235.87237.00-3.94,007-0.10%
2023/03/222233.509.2233.27234.00-7.24,075-0.18%
2023/03/215228.8000.00229.0054,0960.12%
2023/03/204229.0000.00231.0044,1080.10%
2023/03/162227.252.1227.95228.00-0.14,2330.00%
2023/03/1500.001232.00229.50-14,274-0.02%
2023/03/143229.3300.00229.5034,3870.07%
2023/03/131233.806232.17234.50-54,432-0.11%
2023/03/103.5229.7000.00227.003.54,4790.08%
2023/03/090.1233.874235.00234.50-3.94,549-0.08%
2023/03/081.1231.211233.00232.500.14,6620.00%
2023/03/071229.041230.00232.0004,6770.00%
2023/03/067227.362.6228.07228.004.44,6720.09%
2023/03/038226.312226.50226.0064,6980.13%
2023/03/029226.6100.00226.0094,7050.19%
2023/03/011.1224.131228.00229.000.14,7190.00%
2023/02/2410.1222.812224.50225.508.14,6790.17%
2023/02/2312.2226.1800.00225.0012.24,6010.27%
2023/02/221226.5000.00228.0014,5820.02%
2023/02/218228.820.1230.50228.5084,6320.17%
2023/02/20458230.9300.00231.004584,7419.66% 大買/鉅額交易
2023/02/173231.0100.00231.5034,8780.06%
2023/02/168.1232.6200.00231.508.15,1110.16%
2023/02/152234.2500.00234.5025,1890.04%
2023/02/144232.2500.00234.0045,2110.08%
2023/02/133.2232.9800.00232.003.25,2790.06%
2023/02/102230.7500.00233.0025,3740.04%
2023/02/091230.9900.00230.5015,4480.02%
2023/02/080.2229.4100.00230.500.25,5050.00%
2023/02/072.1229.5000.00227.502.15,5460.04%
2023/02/063225.3900.00227.5035,6240.05%
2023/02/030.1231.0000.00230.000.15,6830.00%
2023/02/020.2232.000.1232.50231.000.15,8020.00%
2023/02/012231.252.3233.57234.50-0.35,861-0.01%
2023/01/317.6227.960.4227.50225.007.25,8920.12%
2023/01/301234.051.1239.86240.0005,9570.00%
2023/01/171.3229.6000.00230.001.36,1030.02%
2023/01/160.5229.573229.33231.50-2.56,219-0.04%
2023/01/134.2222.4800.00222.004.26,1860.07%
2023/01/122.4226.5600.00226.002.46,2220.04%
2023/01/110.2230.1700.00229.500.26,1970.00%
2023/01/1000.001231.20233.00-16,169-0.02%
2023/01/091.1230.773.7228.93231.00-2.66,147-0.04%
2023/01/061.5220.353222.83224.00-1.56,105-0.02%
2023/01/051.1221.051.2221.00220.00-0.26,1880.00%
2023/01/0400.003221.67223.00-36,173-0.05%
2023/01/031.2214.8300.00217.001.26,1690.02%
2022/12/300.1216.501218.00217.00-16,159-0.02%
2022/12/291209.0300.00214.0016,1470.02%
2022/12/281215.5000.00215.0016,1150.02%
2022/12/2700.003219.67219.50-36,115-0.05%
2022/12/2100.003.3218.76219.50-3.36,135-0.05%
2022/12/203214.182.1215.38213.500.96,0700.01%
2022/12/1900.002218.75218.00-26,046-0.03%
2022/12/163.1214.502215.50214.501.16,0130.02%
2022/12/150217.004217.38219.50-45,964-0.07%
2022/12/143212.503213.50213.5005,8750.00%
2022/12/131212.501212.50209.5005,8190.00%
2022/12/120210.5000.00210.5005,7850.00%
2022/12/0900.001213.50212.50-15,812-0.02%
2022/12/083212.003207.33210.0005,7670.00%
2022/12/074208.620208.25208.0045,7420.07%
2022/12/060.1209.002216.50214.50-25,700-0.03%
2022/12/051211.004211.75212.00-35,617-0.05%
2022/12/020208.008.2208.34211.50-8.25,573-0.15%
2022/12/011202.503.1205.08205.00-2.15,502-0.04%
2022/11/301197.015.2197.49201.50-4.15,393-0.08%
2022/11/292189.0100.00192.5025,2910.04%
2022/11/282187.501193.00191.0015,3350.02%
2022/11/2500.003193.83192.50-35,362-0.06%
2022/11/2400.002191.00191.50-25,406-0.04%
2022/11/231188.503188.33188.50-25,450-0.04%
2022/11/222185.000.1185.09184.5025,5900.03%
2022/11/214.1181.903.1182.50186.0015,5720.02%
2022/11/181186.501185.99185.5005,4990.00%
2022/11/174184.502186.48185.5025,4960.04%
2022/11/167189.143190.95187.5045,4370.07%
2022/11/152190.045192.60195.00-35,314-0.06%
2022/11/140184.50410.4182.48190.00-410.35,173-7.93% 大賣/鉅額交易
2022/11/111171.501.1174.86173.00-0.14,9390.00%
2022/11/090.1167.865169.60169.50-4.94,807-0.10%
2022/11/082165.006166.75166.00-44,751-0.08%
2022/11/074157.7600.00159.5044,6540.09%
2022/11/043153.5120155.98157.50-174,614-0.37%
2022/11/0300.002153.00154.00-24,559-0.04%
2022/11/028151.3800.00151.5084,5420.18%
2022/11/0100.009.1153.34154.50-9.14,472-0.20%
2022/10/3110146.301147.50149.0094,4080.20%
2022/10/287.1151.217153.00149.500.14,3070.00%
2022/10/270.1150.734150.49150.00-44,273-0.09%
2022/10/268.1141.8700.00143.008.14,2030.19%
2022/10/2530.3145.883150.17141.5027.34,0130.68%
2022/10/2411.1161.0600.00157.0011.13,7710.30%
2022/10/211167.4500.00164.5013,6470.03%
2022/10/202167.7500.00168.5023,6220.06%
2022/10/191.2172.650.1175.28172.001.13,5870.03%
2022/10/184174.8700.00175.0043,6060.11%
2022/10/1700.001170.00172.00-13,640-0.03%
2022/10/140.2172.001170.52170.50-0.93,684-0.02%
2022/10/13207.1167.163176.50165.50204.13,7365.46% 大買/鉅額交易
2022/10/121.1174.5600.00178.001.13,7440.03%
2022/10/117.2177.9400.00176.007.23,7680.19%
2022/10/071186.5200.00186.5013,7750.03%
2022/10/0600.001191.00190.00-13,785-0.03%
2022/10/052189.756.1190.83190.00-4.13,825-0.11%
2022/10/0400.0010.1186.19186.50-10.13,820-0.26%
2022/10/030180.1800.00179.0003,8250.00%
2022/09/300179.502.1179.77182.50-2.13,889-0.05%
2022/09/291.1182.0300.00182.501.13,9130.03%
2022/09/281186.449181.51181.50-83,983-0.20%
2022/09/271185.010187.50186.0013,9910.03%
2022/09/261185.531186.50185.5004,0590.00%
2022/09/2300.002194.01193.00-24,243-0.05%
2022/09/221.1193.0500.00192.001.14,2750.03%
2022/09/210197.300197.50197.5004,2820.00%
2022/09/202197.251198.50197.5014,3000.02%
2022/09/1900.002.1198.95198.50-2.14,319-0.05%
2022/09/161197.0100.00197.0014,3480.02%
2022/09/150.1199.052199.01199.50-24,336-0.05%
2022/09/146.1196.5100.00196.506.14,3700.14%
2022/09/132203.001204.49202.0014,3560.02%
2022/09/1200.004198.88200.00-44,365-0.09%
2022/09/080.1193.9300.00193.500.14,3770.00%
2022/09/07202.3188.2500.00187.50202.34,4264.57% 大買/鉅額交易
2022/09/065.1192.811194.50192.504.14,4330.09%
2022/09/056.2189.3200.00190.006.24,4470.14%
2022/09/024.2189.1600.00188.504.24,4270.09%
2022/09/013.1193.0000.00193.003.14,3650.07%
2022/08/312.4198.5300.00197.002.44,3170.06%
2022/08/302198.5000.00200.5024,2720.05%
2022/08/2923.7199.9200.00199.0023.74,2110.56%
2022/08/2600.001219.50220.00-14,053-0.02%
2022/08/2500.000215.31215.5004,0540.00%
2022/08/240.1211.400214.00212.000.14,0850.00%
2022/08/233214.000214.50213.0034,1970.07%
2022/08/192.1219.021218.50219.001.14,2860.03%
2022/08/182220.511221.50222.0014,3440.02%
2022/08/170.2224.813224.83225.00-2.84,365-0.07%
2022/08/160223.500224.50224.5004,3600.00%
2022/08/1500.003226.33226.00-34,379-0.07%
2022/08/1200.001221.99223.50-14,390-0.02%
2022/08/114221.611219.00218.5034,4340.07%
2022/08/0900.002.1221.22220.00-2.14,579-0.04%
2022/08/0800.003217.83219.00-34,631-0.06%
2022/08/0500.003.1212.34216.00-3.14,738-0.06%
2022/08/045206.501205.00204.5044,8120.08%
2022/08/037205.7100.00203.5074,8600.14%
2022/08/0200.005.1212.41213.00-5.14,917-0.10%
2022/08/010211.501211.00213.00-14,891-0.02%
2022/07/2900.005208.20211.50-54,887-0.10%
2022/07/2800.000.2204.63204.00-0.24,8480.00%
2022/07/2700.004.1202.98203.50-4.14,840-0.09%
2022/07/261201.502204.00202.50-14,841-0.02%
2022/07/220.1199.141.1200.02201.00-14,782-0.02%
2022/07/2100.004194.50197.00-44,763-0.08%
2022/07/200.1190.0000.00191.000.14,7510.00%
2022/07/195186.704189.88187.5014,7050.02%
2022/07/180.1186.860189.25186.500.14,5860.00%
2022/07/156.3186.5500.00185.506.34,5560.14%
2022/07/140191.0000.00192.5004,5010.00%
2022/07/131.1190.051191.00190.000.14,4790.00%
2022/07/122185.5000.00188.0024,4330.05%
2022/07/110.1192.002192.75192.00-1.94,403-0.04%
2022/07/082191.501191.50192.5014,3870.02%
2022/07/071189.002191.75192.00-14,320-0.02%
2022/07/060191.503191.50190.50-34,299-0.07%
2022/07/041.1189.7300.00188.001.14,2210.03%
2022/07/015.2193.6200.00189.005.24,1710.13%
2022/06/303.1209.850212.00208.5033,9820.08%
2022/06/2900.003216.83217.00-33,968-0.08%
2022/06/281215.504215.00214.50-33,951-0.08%
2022/06/274205.7612210.75212.50-83,931-0.20%
2022/06/2400.004206.25205.00-43,893-0.10%
2022/06/231202.5000.00203.0013,8810.03%
2022/06/225.2203.199207.17202.50-3.83,856-0.10%
2022/06/213219.833.1224.67224.50-0.13,7950.00%
2022/06/1710219.3500.00218.50103,7210.27%
2022/06/162227.753233.83227.00-13,682-0.03%
2022/06/151226.508226.44226.50-73,657-0.19%
2022/06/141217.5000.00217.5013,6670.03%
2022/06/131.1220.0700.00221.001.13,6920.03%
2022/06/104224.380225.00223.5043,6950.11%
2022/06/090228.5000.00228.5003,6780.00%
2022/06/0800.009229.50231.00-93,669-0.25%
2022/06/021222.503.1224.77222.50-2.13,741-0.06%
2022/06/010222.5000.00222.5003,7770.00%
2022/05/314221.503221.17225.0013,7660.03%
2022/05/3000.004215.50215.50-43,614-0.11%
2022/05/2700.006208.50210.00-63,562-0.17%
2022/05/265201.691207.00199.0043,5440.11%
2022/05/200204.502206.00205.00-23,521-0.06%
2022/05/193198.7000.00204.5033,4760.09%
2022/05/182200.004205.63207.00-23,413-0.06%
2022/05/170195.0000.00194.5003,2930.00%
2022/05/169194.2700.00193.0093,2300.28%
2022/05/1310195.5500.00192.50103,1760.31%
2022/05/122200.0600.00199.5023,0640.07%
2022/05/113212.174217.00212.50-12,992-0.03%
2022/05/1014214.6400.00215.50142,9410.48%
2022/05/098.1227.2100.00225.008.12,8340.28%
2022/05/063235.1800.00236.5032,8660.11%
2022/05/051243.0000.00242.0012,8940.03%
2022/05/0400.001242.50244.00-12,889-0.03%
2022/04/292236.001238.00236.5012,9340.03%
2022/04/281235.0000.00236.0012,9420.03%
2022/04/272237.2500.00234.5022,9060.07%
2022/04/263236.671236.00245.0022,8830.07%
2022/04/251238.0000.00236.5012,8590.03%
2022/04/221243.0000.00242.5012,8440.04%
2022/04/2100.001249.00246.50-12,945-0.03%
2022/04/203243.671244.00243.5022,9510.07%
2022/04/192245.7500.00247.5022,9470.07%
2022/04/152249.0000.00247.0022,9540.07%
2022/04/1400.001253.00254.00-12,959-0.03%
2022/04/1300.001248.00248.50-12,963-0.03%
2022/04/121246.503246.17245.50-22,974-0.07%
2022/04/112244.0000.00242.0022,9360.07%
2022/04/081254.500.1255.00253.000.92,9000.03%
2022/04/0700.000.6256.15256.00-0.62,895-0.02%
2022/04/0600.007258.14260.00-72,863-0.24%
2022/03/3100.002.3255.94253.50-2.32,804-0.08%
2022/03/3000.000.2254.50254.00-0.22,771-0.01%
2022/03/2900.004249.25251.00-42,750-0.15%
2022/03/283.3241.0500.00242.003.32,7340.12%
2022/03/251248.0400.00248.0012,7090.04%
2022/03/240252.5000.00252.5002,7280.00%
2022/03/231253.004255.00255.00-32,740-0.11%
2022/03/220250.002250.25251.00-22,738-0.07%
2022/03/211246.5500.00248.5012,7460.04%
2022/03/181243.072244.75246.00-12,746-0.04%
2022/03/1700.002240.75241.00-22,705-0.07%
2022/03/162.3228.8300.00230.002.32,6390.09%
2022/03/153233.8300.00233.0032,5900.12%
2022/03/142237.5000.00238.5022,5650.08%
2022/03/112240.5000.00238.5022,5910.08%
2022/03/103243.336242.92244.50-32,582-0.12%
2022/03/092.5236.3900.00235.002.52,5540.10%
2022/03/082231.5300.00232.5022,5470.08%
2022/03/075.6243.711246.46240.504.62,5070.18%
2022/03/043.8252.8000.00251.003.82,5500.15%
2022/03/031258.5000.00258.5012,5320.04%
2022/03/022257.7500.00258.0022,5460.08%
2022/03/0100.002260.00260.50-22,552-0.08%
2022/02/257.1253.7900.00251.007.12,5180.28%
2022/02/245.3259.9700.00258.505.32,4560.21%
2022/02/230263.751264.00263.00-12,457-0.04%
2022/02/221.1259.4600.00259.001.12,4440.05%
2022/02/213263.0000.00264.0032,4470.12%
2022/02/184263.5000.00263.0042,4630.16%
2022/02/176266.590.1266.00267.505.92,4710.24%
2022/02/160269.5600.00269.0002,4790.00%
2022/02/1500.004270.38269.00-42,477-0.16%
2022/02/142265.500.1267.00266.501.92,4590.08%
2022/02/111264.006269.58272.50-52,522-0.20%
2022/02/1000.007.2265.95269.00-7.22,503-0.29%
2022/02/0900.004262.13263.50-42,490-0.16%
2022/02/08209262.097258.71260.502022,4688.18% 大買/鉅額交易
2022/02/0710248.900.1251.00252.009.92,4370.41%
2022/01/2600.005250.70251.50-52,421-0.21%
2022/01/256.3243.8400.00244.006.32,4300.26%
2022/01/245246.1000.00248.0052,4370.21%
2022/01/216.1251.8500.00252.506.12,4550.25%
2022/01/202258.000.1257.00257.501.92,4970.08%
2022/01/194254.252256.75257.5022,5930.08%
2022/01/183253.333257.67256.5002,6410.00%
2022/01/172.1250.6300.00252.002.12,6110.08%
2022/01/1421.5256.901258.50253.0020.52,6130.79%
2022/01/1300.005270.60271.00-52,563-0.20%
2022/01/1200.003268.00268.50-32,562-0.12%
2022/01/1100.002265.00266.50-22,560-0.08%
2022/01/103261.670.1262.58261.502.92,5880.11%
2022/01/072261.002.3265.62265.00-0.32,613-0.01%
2022/01/061267.003268.67267.00-22,624-0.08%
2022/01/052261.0015.5268.03268.50-13.52,634-0.51%
2022/01/044264.7500.00264.0042,6870.15%
2022/01/0300.007268.36268.00-72,713-0.26%
2021/12/305264.904268.37263.5012,7590.04%
2021/12/290266.003266.33266.00-32,824-0.11%
2021/12/2800.0014261.46264.00-142,916-0.48%
2021/12/2700.001256.00255.50-12,926-0.03%
2021/12/2400.002254.25255.00-22,979-0.07%
2021/12/233251.001251.50252.5023,0310.07%
2021/12/2200.000.1252.00251.00-0.13,1290.00%
2021/12/203251.4800.00249.5033,2770.09%
2021/12/1700.001.2253.53254.50-1.23,279-0.04%
2021/12/161250.501254.00251.5003,3190.00%
2021/12/151248.5000.00250.5013,4750.03%
2021/12/146250.500250.50250.0063,6020.17%
2021/12/131256.5700.00255.5013,6390.03%
2021/12/1000.000.1257.00256.50-0.13,6660.00%
2021/12/094258.1200.00259.5043,7160.11%
2021/12/080.1261.502263.00263.50-1.93,728-0.05%
2021/12/0700.004258.38260.00-43,755-0.11%
2021/12/0600.002255.76256.50-23,734-0.05%
2021/12/0300.005256.60255.50-53,747-0.13%
2021/12/020254.000251.50253.5003,7500.00%
2021/12/0100.003250.33251.00-33,773-0.08%
2021/11/302244.502248.00247.0003,7760.00%
2021/11/292.1241.740.1244.00242.0023,7140.05%
2021/11/263.1245.0000.00243.003.13,7250.08%
2021/11/242245.7600.00246.5023,7810.05%
2021/11/235244.8000.00246.0053,8240.13%
2021/11/227.2245.820246.00246.007.13,8560.19%
2021/11/192251.5000.00251.0023,8450.05%
2021/11/182255.254255.25253.50-23,865-0.05%
2021/11/171249.520.1251.00251.000.93,8900.02%
2021/11/156248.7500.00248.5063,9730.15%
2021/11/123.1252.0400.00252.003.13,9800.08%
2021/11/1100.003257.33257.50-33,977-0.08%
2021/11/107.1252.780256.50251.007.13,9940.18%
2021/11/093259.5000.00260.5033,9340.08%
2021/11/082261.7500.00261.5023,9160.05%
2021/11/051258.5000.00265.0013,9300.03%
2021/11/042260.0000.00260.5023,9760.05%
2021/11/032265.0000.00263.0023,9700.05%
2021/11/025270.102270.74269.5033,9410.08%
2021/11/011272.507273.36275.00-63,937-0.15%
2021/10/296261.9200.00266.0063,9330.15%
2021/10/281267.001267.00268.5003,9070.00%
2021/10/271267.0012.1265.02270.50-11.13,886-0.28%
2021/10/262253.0213.4254.70256.00-11.43,841-0.30%
2021/10/2500.002244.00245.00-23,791-0.05%
2021/10/223242.5000.00242.0033,8110.08%
2021/10/211244.004243.25244.00-33,820-0.08%
2021/10/2000.004239.75240.50-43,778-0.11%
2021/10/1900.001239.00237.50-13,754-0.03%
2021/10/184.1234.046238.50234.50-1.93,757-0.05%
2021/10/146228.923228.67229.5033,7580.08%
2021/10/134.1232.7100.00231.504.13,7510.11%
2021/10/126231.5800.00234.0063,7410.16%
2021/10/082.2235.241238.50236.001.23,6740.03%
2021/10/0700.004233.00234.00-43,663-0.11%
2021/10/057.7227.432225.50229.505.73,5600.16%
2021/10/0400.002238.25235.00-23,478-0.06%
2021/10/015.4238.951235.50237.004.43,4670.13%
2021/09/301246.502246.50246.00-13,463-0.03%
2021/09/299239.561239.00240.0083,4200.24%
2021/09/284243.8800.00246.0043,3500.12%
2021/09/272.5246.7100.00247.002.53,2820.07%
2021/09/242252.251259.50252.0013,2250.03%
2021/09/234.3253.605254.50254.00-0.73,224-0.02%
2021/09/228.1243.3000.00249.008.13,1870.26%
2021/09/1710.8258.351259.00255.509.83,0370.32%
2021/09/1610.1272.394274.38268.506.12,9340.21%
2021/09/151.2275.5000.00277.001.22,9050.04%
2021/09/141.2282.305279.80281.00-3.82,919-0.13%
2021/09/133.5271.404.4272.37272.00-0.92,904-0.03%
2021/09/1000.003269.83266.50-32,905-0.10%
2021/09/092264.503262.67264.50-12,908-0.03%
2021/09/081254.0000.00259.5012,9330.03%
2021/09/072255.012258.25258.0002,9790.00%
2021/09/064.1249.9800.00253.504.12,9710.14%
2021/09/032257.2500.00256.5022,9320.07%
2021/09/012260.753261.00260.50-12,859-0.03%
2021/08/313.5263.051261.50266.502.52,8300.09%
2021/08/301264.005265.70266.00-42,786-0.14%
2021/08/273259.177.1259.82263.00-4.12,752-0.15%
2021/08/265248.608251.94254.00-32,699-0.11%
2021/08/253244.673245.00244.5002,6810.00%
2021/08/243244.002248.00247.0012,6680.04%
2021/08/233241.505.2241.56243.50-2.22,664-0.08%
2021/08/2000.007233.50233.00-72,642-0.27%
2021/08/192227.0000.00225.5022,7000.07%
2021/08/180231.002.1231.40231.00-2.12,684-0.08%
2021/08/172225.7500.00226.5022,6660.07%
2021/08/163.2230.192.1227.54227.001.22,6750.04%
2021/08/134232.503231.67233.0012,6760.04%
2021/08/110.1229.173231.33230.00-2.92,714-0.11%
2021/08/1000.0018228.06227.50-182,750-0.65%
2021/08/096.1218.774220.50221.002.12,7730.07%
2021/08/062215.5000.00218.0022,8050.07%
2021/08/054220.501221.00218.5032,8430.11%
2021/08/045234.0000.00236.0052,9200.17%
2021/08/036234.173238.83234.0032,9080.10%
2021/08/029234.228236.00237.0012,8980.03%
2021/07/3000.0024230.92231.50-242,857-0.84%
2021/07/2900.001.2222.79224.00-1.22,820-0.04%
2021/07/282216.2500.00218.5022,8210.07%
2021/07/279221.946226.50220.0032,8410.11%
2021/07/2600.009.2224.87224.00-9.22,818-0.33%
2021/07/2300.002222.00222.50-22,819-0.07%
2021/07/2200.005220.00219.00-52,813-0.18%
2021/07/2100.002218.00216.50-22,799-0.07%
2021/07/203214.6700.00214.0032,8060.11%
2021/07/1600.002220.00221.00-22,807-0.07%
2021/07/1500.002219.00219.00-22,830-0.07%
2021/07/144216.004219.25216.0002,8390.00%
2021/07/1300.0025215.02216.00-252,841-0.88%
2021/07/1200.002212.50211.00-22,854-0.07%
2021/07/095208.100208.00208.5052,8650.17%
2021/07/0800.003.1211.82212.50-3.12,878-0.11%
2021/07/071210.003209.67210.00-22,862-0.07%
2021/07/0600.003207.67208.50-32,845-0.11%
2021/07/0500.002206.50207.00-22,847-0.07%
2021/07/013201.1745200.00201.00-422,838-1.48%
2021/06/303202.5000.00202.5032,8360.11%
2021/06/293204.1700.00202.5032,8120.11%
2021/06/283205.6700.00204.0032,8180.11%
2021/06/2500.000210.00207.0002,8540.00%
2021/06/2400.006208.83210.00-62,848-0.21%
2021/06/2300.003205.83205.50-32,868-0.11%
2021/06/2200.001203.50201.50-12,813-0.04%
2021/06/181200.5011200.50200.50-102,756-0.36%
2021/06/170199.2500.00200.5002,7330.00%
2021/06/168.1201.5100.00200.008.12,7650.29%
2021/06/151206.5000.00207.5012,7350.04%
2021/06/1100.001207.00207.00-12,757-0.04%
2021/06/103203.8300.00204.5032,8280.11%
2021/06/093203.3300.00203.0032,8670.10%
2021/06/081204.5000.00204.0012,9300.03%
2021/06/077203.291202.50204.5063,0540.20%
2021/06/025205.0000.00205.0053,1190.16%
2021/06/011208.5000.00209.5013,1370.03%
2021/05/318207.6900.00208.5083,1770.25%
2021/05/282209.0000.00209.5023,1760.06%
2021/05/272202.507209.36212.50-53,200-0.16%
2021/05/253204.3300.00204.0033,2100.09%
2021/05/2400.002207.00209.00-23,225-0.06%
2021/05/212202.005205.20205.50-33,272-0.09%
2021/05/201198.5000.00202.0013,3000.03%
2021/05/193198.673203.83201.5003,3200.00%
2021/05/181198.003194.00197.00-23,312-0.06%
2021/05/176187.6810186.00187.00-43,341-0.12%
2021/05/1400.004197.13195.50-43,290-0.12%
2021/05/134185.381184.00186.0033,2550.09%
2021/05/124.3190.291186.00188.003.33,2110.10%
2021/05/0700.002203.00203.50-23,218-0.06%
2021/05/060.1200.000.2199.50200.00-0.13,2680.00%
2021/05/051.2197.6700.00198.001.23,2790.04%
2021/05/045196.306197.92197.50-13,318-0.03%
2021/05/032197.5000.00197.5023,2880.06%
2021/04/291198.0000.00202.0013,2960.03%
2021/04/281200.0000.00201.0013,2930.03%
2021/04/272201.5200.00202.0023,3400.06%
2021/04/223199.332199.50200.5013,3430.03%
2021/04/214.2199.1700.00199.504.23,3440.13%
2021/04/202204.501204.00204.0013,3450.03%
2021/04/193206.1700.00205.5033,3490.09%
2021/04/163206.332209.50210.0013,3390.03%
2021/04/151207.502207.50209.50-13,312-0.03%
2021/04/1400.004205.38204.50-43,315-0.12%
2021/04/1300.007203.00203.00-73,326-0.21%
2021/04/1200.003204.00202.50-33,328-0.09%
2021/04/091201.502203.00199.50-13,313-0.03%
2021/04/081196.5000.00198.0013,3230.03%
2021/04/013.1197.0000.00197.003.13,3240.09%
2021/03/3100.001197.50197.00-13,311-0.03%
2021/03/3000.005197.20199.50-53,300-0.15%
2021/03/2900.002194.50194.00-23,262-0.06%
2021/03/2600.004190.25191.50-43,253-0.12%
2021/03/255184.0000.00184.0053,2260.15%
2021/03/243182.6700.00184.5033,2740.09%
2021/03/230.3183.5000.00183.000.33,3490.01%
2021/03/223183.6700.00183.0033,4070.09%
2021/03/198186.4400.00187.0083,4500.23%
2021/03/182191.7500.00190.5023,3970.06%
2021/03/1600.006192.67191.50-63,358-0.18%
2021/03/1500.001187.00187.50-13,283-0.03%
2021/03/125182.101188.50182.5043,2740.12%
2021/03/112184.5017185.03190.00-153,243-0.46%
2021/03/100176.507176.50177.00-73,150-0.22%
2021/03/0900.002172.50173.50-23,180-0.06%
2021/03/082170.0000.00170.5023,1880.06%
2021/03/055167.8000.00170.0053,1830.16%
2021/03/043170.831172.00172.0023,2740.06%
2021/03/0300.001175.00174.50-13,253-0.03%
2021/03/025172.2000.00170.0053,2710.15%
2021/02/2615.4173.7800.00172.0015.43,2890.47%
2021/02/2500.0021180.83180.50-213,211-0.65%
2021/02/247177.001177.50176.5063,1740.19%
2021/02/237.8172.186175.75175.501.83,1730.06%
2021/02/221171.0000.00170.5013,1310.03%
2021/02/1800.003173.83173.50-33,103-0.10%
2021/02/173170.006171.42172.50-33,111-0.10%
2021/02/051161.5000.00164.0013,0690.03%
2021/02/0400.003164.34164.00-33,084-0.10%
2021/02/031160.5000.00162.5013,1480.03%
2021/02/021157.507162.50163.00-63,212-0.19%
2021/02/013154.661157.00158.0023,2560.06%
2021/01/296.6155.971155.00155.005.63,2250.17%
2021/01/2853.3160.8645.3161.00159.5083,1810.25%
2021/01/2754162.9450163.00161.0043,1650.13%
2021/01/2610163.6000.00162.50103,1660.32%
2021/01/251167.5000.00169.0013,1460.03%
2021/01/2200.000167.00168.0003,1630.00%
2021/01/212168.002167.50166.5003,1610.00%
2021/01/201167.0000.00168.0013,1680.03%
2021/01/193168.502171.75168.5013,1260.03%
2021/01/182168.0000.00168.5023,1390.06%
2021/01/156171.3300.00170.0063,2630.18%
2021/01/1400.006174.66172.50-63,253-0.18%
2021/01/1300.003171.50172.00-33,264-0.09%
2021/01/122167.7600.00168.0023,2580.06%
2021/01/111168.5000.00170.0013,2750.03%
2021/01/081170.002170.00170.00-13,291-0.03%
2021/01/064165.0000.00165.5043,3120.12%
2021/01/056166.2500.00166.0063,2830.18%
2021/01/0411.1167.1800.00167.5011.13,3280.33%
2020/12/3100.004169.63168.00-43,340-0.12%
2020/12/3000.002166.00167.00-23,336-0.06%
2020/12/2900.004165.00165.50-43,378-0.12%
2020/12/281160.5000.00162.5013,3880.03%
2020/12/251160.501162.00160.0003,3970.00%
2020/12/244160.501162.50160.5033,4060.09%
2020/12/238160.381160.00159.5073,4060.21%
2020/12/222161.0000.00162.5023,4170.06%
2020/12/2100.006.5165.42166.00-6.53,468-0.19%
2020/12/180.1162.001164.00164.00-13,452-0.03%
2020/12/1700.0019164.61165.00-193,448-0.55%
2020/12/163162.1711161.14163.00-83,394-0.24%
2020/12/1500.005157.00158.00-53,358-0.15%
2020/12/141.7152.2100.00152.001.73,3080.05%
2020/12/112155.5000.00155.0023,3310.06%
2020/12/101155.0000.00155.0013,3250.03%
2020/12/092156.0000.00156.5023,3280.06%
2020/12/083.3156.0000.00156.503.33,3340.10%
2020/12/073158.0000.00158.5033,3190.09%
2020/12/041159.0000.00159.0013,3190.03%
2020/12/032157.750.1159.00158.001.93,3120.06%
2020/12/023.1160.1900.00161.503.13,2720.09%
2020/11/307158.2100.00156.0073,3070.21%
2020/11/272160.250.1162.00160.501.93,2180.06%
2020/11/261160.0000.00162.5013,2350.03%
2020/11/2513.1159.6000.00159.5013.13,2360.40%
2020/11/2400.0010166.00166.50-103,215-0.31%
2020/11/231165.5000.00166.0013,2180.03%
2020/11/1800.001165.00166.00-13,181-0.03%
2020/11/1700.001166.00167.50-13,186-0.03%
2020/11/161160.0000.00163.0013,2640.03%
2020/11/135157.8000.00159.0053,2800.15%
2020/11/120.1160.5000.00161.000.13,2970.00%
2020/11/111161.0014.2161.10161.50-13.23,331-0.40%
2020/11/101158.5011158.36159.00-103,315-0.30%
2020/11/094152.2511154.27154.50-73,515-0.20%
2020/11/061149.004.1149.48150.00-3.13,446-0.09%
2020/11/0500.002.1148.97147.50-2.13,442-0.06%
2020/11/041145.006.2146.81147.00-5.23,437-0.15%
2020/11/030.1142.005143.70144.00-4.93,413-0.14%
2020/11/0200.003140.83141.00-33,420-0.09%
2020/10/292139.5000.00139.5023,4250.06%
2020/10/289140.1700.00140.0093,4510.26%
2020/10/272142.751143.00143.5013,4320.03%
2020/10/261144.003144.67145.00-23,428-0.06%
2020/10/2300.0012142.08144.00-123,429-0.35%
2020/10/221137.5000.00138.0013,3370.03%
2020/10/2000.002138.25139.00-23,351-0.06%
2020/10/1900.001137.00137.50-13,328-0.03%
2020/10/1600.002136.00135.50-23,302-0.06%
2020/10/1500.000.4135.00135.00-0.43,290-0.01%
2020/10/142134.003136.00135.00-13,273-0.03%
2020/10/123136.508136.19137.00-53,296-0.15%
2020/10/081134.503135.00135.00-23,276-0.06%
2020/10/0700.005134.00133.50-53,285-0.15%
2020/10/0600.003.1134.15134.00-3.13,288-0.09%
2020/10/054130.001131.50131.5033,2810.09%
2020/09/3000.003131.17131.00-33,272-0.09%
2020/09/282127.500128.50128.5023,3070.06%
2020/09/2500.001126.50126.50-13,337-0.03%
2020/09/246126.5800.00126.0063,3380.18%
2020/09/232130.2500.00130.5023,3280.06%
2020/09/225130.9000.00130.5053,3710.15%
2020/09/2100.001.1134.45135.00-1.13,392-0.03%
2020/09/1800.002133.00133.50-23,455-0.06%
2020/09/172131.5000.00132.0023,4530.06%
2020/09/161133.007133.00134.00-63,542-0.17%
2020/09/155129.802130.00130.0033,5740.08%
2020/09/141129.0000.00130.0013,6180.03%
2020/09/103130.1700.00129.0033,6600.08%
2020/09/092130.0000.00130.5023,6920.05%
2020/09/0800.001132.00132.00-13,712-0.03%
2020/09/0700.002131.50130.50-23,771-0.05%
2020/09/0400.001130.00129.00-13,861-0.03%
2020/09/0300.003131.67131.50-33,906-0.08%
2020/09/024129.001128.00129.0033,8950.08%
2020/09/013127.0000.00127.5033,8960.08%
2020/08/312130.0000.00129.5023,8760.05%
2020/08/285131.701131.50132.5043,9100.10%
2020/08/274133.2500.00134.0043,9470.10%
2020/08/266134.9200.00135.0063,9490.15%
2020/08/2500.003135.33135.50-33,992-0.08%
2020/08/242133.0000.00132.5024,0250.05%
2020/08/2100.001134.50134.00-14,066-0.02%
2020/08/2011131.052133.50132.5094,0570.22%
2020/08/1900.004.1137.36138.00-4.14,010-0.10%
2020/08/1800.005137.00135.00-54,015-0.12%
2020/08/171136.005133.90136.00-43,968-0.10%
2020/08/143132.339132.83132.00-63,941-0.15%
2020/08/133131.0036132.43132.50-333,878-0.85%
2020/08/1000.004125.38124.00-43,703-0.11%
2020/08/0700.005124.70124.00-53,759-0.13%
2020/08/054123.8800.00125.5043,8070.11%
2020/08/041121.5000.00123.5013,8460.03%
2020/08/032121.2500.00121.0023,8500.05%
2020/07/311123.500123.50122.5013,8560.02%
2020/07/302124.0000.00124.5023,9370.05%
2020/07/2900.002124.75124.50-24,001-0.05%
2020/07/281122.5000.00121.5014,0970.02%
2020/07/2700.009123.17123.00-94,199-0.21%
2020/07/2400.002124.25123.00-24,329-0.05%
2020/07/2300.003125.50125.00-34,354-0.07%
2020/07/2200.002126.00126.00-24,390-0.05%
2020/07/211125.501125.50126.0004,4200.00%
2020/07/2000.001123.50124.00-14,438-0.02%
2020/07/172123.0000.00123.0024,4870.04%
2020/07/162123.7500.00123.5024,5550.04%
2020/07/142123.5000.00123.5024,6030.04%
2020/07/131125.5000.00125.5014,6660.02%
2020/07/101125.502.3125.50125.00-1.34,750-0.03%
2020/07/0900.002128.00127.50-24,786-0.04%
2020/07/082128.5015128.03128.00-134,801-0.27%
2020/07/072128.002130.50128.5004,8330.00%
2020/07/0600.008128.44129.00-84,848-0.17%
2020/07/031127.0012127.08127.00-114,884-0.23%
2020/07/0200.006127.25126.50-65,019-0.12%
2020/07/0100.0016126.00126.00-165,153-0.31%
2020/06/3000.0016122.78125.00-165,173-0.31%
2020/06/2900.0011118.68120.00-115,268-0.21%
2020/06/241119.003119.50119.00-25,266-0.04%
2020/06/233119.001118.50118.5025,3800.04%
2020/06/2213127.381127.50128.00125,4360.22%
2020/06/1910127.751128.00127.0095,5120.16%
2020/06/182127.001128.00128.0015,5550.02%
2020/06/175127.402128.50127.0035,6330.05%
2020/06/169126.612127.00127.5075,8250.12%
2020/06/154123.131125.00123.0035,9580.05%
2020/06/129123.175121.50124.0046,0720.07%
2020/06/1116126.122128.50125.00146,2270.22%
2020/06/1000.0016129.59129.50-166,254-0.26%
2020/06/091125.502125.75126.00-16,416-0.02%
2020/06/081124.5000.00124.5016,5240.02%
2020/06/052123.500.1124.00123.501.96,6010.03%
2020/06/041122.005123.50124.00-46,728-0.06%
2020/06/035122.502121.00122.5036,8360.04%
2020/06/0200.001119.50119.00-16,832-0.01%
2020/06/012118.504119.00119.00-26,875-0.03%
2020/05/292115.7500.00116.5026,8930.03%
2020/05/284117.007116.21116.50-36,896-0.04%
2020/05/271118.0000.00116.0016,9590.01%
2020/05/263117.0023118.24117.50-207,010-0.29%
2020/05/252114.756113.83115.50-47,026-0.06%
2020/05/224111.3800.00111.5047,0680.06%
2020/05/211113.5000.00114.0017,1790.01%
2020/05/195112.401113.50113.0047,2550.06%
2020/05/1800.001112.50111.50-17,229-0.01%
2020/05/153112.1700.00112.5037,2350.04%
2020/05/144114.634115.38113.0007,2320.00%
2020/05/1313113.4200.00116.50137,1770.18%
2020/05/126115.5020115.50116.00-147,170-0.20%
2020/05/1119115.6318117.36116.5017,1810.01%
2020/05/081113.003113.67113.00-27,139-0.03%
2020/05/061110.501113.00113.0007,1680.00%
2020/05/051111.005110.70110.50-47,117-0.06%
2020/05/0414109.5413110.23108.5017,1140.01%
2020/04/301115.5012114.04114.50-117,042-0.16%
2020/04/2915111.6719107.55111.00-47,007-0.06%
2020/04/284102.253102.33103.0016,9410.01%
2020/04/2710100.506100.50101.0047,0870.06%
2020/04/24599.00399.0098.7027,0500.03%
2020/04/23398.3700.0097.9037,0290.04%
2020/04/22196.4000.0097.0017,0140.01%
2020/04/21298.602698.5896.50-246,999-0.34%
2020/04/2020100.5000.00101.00206,9690.29%
2020/04/17299.602099.6099.50-187,004-0.26%
2020/04/161699.7400.0099.60166,9490.23%
2020/04/151103.002102.00102.00-16,873-0.01%
2020/04/1400.00998.00100.00-96,809-0.13%
2020/04/131197.1500.0096.40116,8000.16%
2020/04/1000.00497.3598.20-46,811-0.06%
2020/04/09495.505196.6396.30-476,777-0.69%
2020/04/08695.00796.0096.10-16,736-0.01%
2020/04/07694.00294.5094.5046,6680.06%
2020/04/065590.40290.5091.10536,5210.81%
2020/04/011892.1000.0092.30186,3250.28%
2020/03/31693.63193.9091.5056,2510.08%
2020/03/30293.254092.6093.70-386,077-0.63%
2020/03/271499.52698.3296.7085,9880.13%
2020/03/266891.185695.3496.50125,8630.20%
2020/03/252192.18992.4391.00125,7430.21%
2020/03/2400.00387.9787.10-35,610-0.05%
2020/03/23479.2000.0080.1045,5440.07%
2020/03/20281.60484.2585.40-25,502-0.04%
2020/03/191278.07377.7077.7095,3380.17%
2020/03/1800.00187.9086.30-15,231-0.02%
2020/03/171989.2700.0087.30195,1350.37%
2020/03/16495.2800.0094.0044,9630.08%
2020/03/13592.32593.1697.4004,8870.00%
2020/03/1200.0011101.82101.50-114,685-0.23%
2020/03/113107.333109.17106.0004,5930.00%
2020/03/105104.501104.50106.0044,5000.09%
2020/03/0916108.4710107.00107.0064,4020.14%
2020/03/065114.8000.00114.5054,2450.12%
2020/03/0500.001118.00118.00-14,171-0.02%
2020/03/044113.7500.00114.5044,1210.10%
2020/03/032116.753116.50116.00-14,067-0.02%
2020/03/029112.892113.25114.0074,0230.17%
2020/02/274115.7500.00115.0043,9950.10%
2020/02/264117.5000.00117.0043,9290.10%
2020/02/254118.6300.00118.0043,8570.10%
2020/02/2411121.2700.00120.00113,7640.29%
2020/02/215124.2000.00124.5053,6240.14%
2020/02/209126.221126.00124.5083,6300.22%
2020/02/1900.001129.00128.00-13,545-0.03%
2020/02/171128.005128.10128.50-43,508-0.11%
2020/02/142125.5000.00125.5023,4830.06%
2020/02/1311126.450.1127.00126.00113,4820.31%
2020/02/123125.1700.00126.0033,4980.09%
2020/02/113126.1700.00126.0033,4890.09%
2020/02/103122.831125.50126.0023,4690.06%
2020/02/076126.7500.00126.5063,4080.18%
2020/02/051126.504130.00129.50-33,341-0.09%
2020/02/0400.003128.33128.00-33,281-0.09%
2020/02/038122.311122.00122.5073,2360.22%
2020/01/315126.6000.00127.0053,1330.16%
2020/01/3035130.046131.75128.50293,0610.95%
2020/01/201143.0000.00142.5012,8680.03%
2020/01/1600.006142.92143.00-62,932-0.21%
2020/01/1500.0012142.50142.50-122,957-0.41%
2020/01/140.3142.0013.1141.69142.50-12.83,019-0.42%
2020/01/131139.5010139.95140.00-92,960-0.30%
2020/01/102136.7500.00137.5022,9270.07%
2020/01/0900.001137.50137.00-12,923-0.03%
2020/01/083136.3300.00136.5032,9650.10%
2020/01/0700.006138.17138.50-62,943-0.20%
2020/01/063136.0000.00135.0032,9240.10%
2020/01/038136.8100.00136.5082,9160.27%
2020/01/024137.3800.00137.5042,9100.14%
2019/12/312138.7500.00138.0022,8920.07%
2019/12/2700.000.2139.50139.50-0.22,877-0.01%
2019/12/2600.001139.00138.50-12,881-0.03%
2019/12/251138.0000.00138.5012,9190.03%
2019/12/2300.006139.33139.50-62,945-0.20%
2019/12/1600.001137.50138.00-12,874-0.03%
2019/12/131135.004.3135.53135.00-3.32,833-0.12%
2019/12/121135.502136.25135.00-12,808-0.04%
2019/12/112135.7500.00136.0022,7840.07%
2019/12/106132.9200.00134.0062,7630.22%
2019/12/092134.501134.50134.5012,7200.04%
2019/12/065133.800.1135.00134.004.92,7370.18%
2019/12/052134.5000.00135.5022,6880.07%
2019/12/0410135.753135.33135.0072,7080.26%
2019/12/021136.0000.00136.0012,6520.04%
2019/11/294137.2500.00136.5042,6670.15%
2019/11/282.1139.2400.00139.002.12,7180.08%
2019/11/272139.501140.00139.5012,7360.04%
2019/11/2600.001141.00139.00-12,730-0.04%
2019/11/2500.002141.00141.50-22,641-0.08%
2019/11/222.1140.2400.00140.002.12,6560.08%
2019/11/213140.8300.00141.5032,6800.11%
2019/11/202.1143.011143.00143.501.12,6750.04%
2019/11/1900.006143.67144.00-62,678-0.23%
2019/11/1800.002141.25142.00-22,635-0.08%
2019/11/144137.880.5138.50139.003.52,6400.13%
2019/11/132139.0000.00138.5022,6620.08%
2019/11/111140.007141.71141.00-62,757-0.22%
2019/11/081141.006140.92140.50-52,742-0.18%
2019/11/071138.0000.00138.5012,7310.04%
2019/11/0600.005137.50139.00-52,741-0.18%
2019/11/051138.5000.00139.0012,7620.04%
2019/11/0400.001139.50140.00-12,796-0.04%
2019/11/012.2137.271138.00137.501.22,8230.04%
2019/10/313137.5000.00137.5032,9610.10%
2019/10/291135.5000.00136.0013,0310.03%
2019/10/284134.8710.2134.51135.00-6.23,053-0.20%
2019/10/255134.9000.00134.5053,0730.16%
2019/10/2300.002.3137.86137.50-2.33,039-0.08%
2019/10/2200.0019.5135.33136.50-19.53,010-0.65%
2019/10/215131.5000.00132.0052,9470.17%
2019/10/1700.001131.00131.00-12,957-0.03%
2019/10/1600.005130.30131.00-52,935-0.17%
2019/10/142126.002125.50128.0002,8870.00%
2019/10/093124.1700.00123.0032,8570.10%
2019/10/087125.7100.00125.0072,8350.25%
2019/10/071126.0000.00125.5012,8320.04%
2019/10/041126.5000.00126.5012,8430.04%
2019/10/0200.001128.00129.00-12,854-0.04%
2019/09/272125.5000.00125.0022,8700.07%
2019/09/261127.0000.00126.0012,8860.03%
2019/09/254125.2500.00125.0042,8890.14%
2019/09/242126.5000.00126.5022,8840.07%
2019/09/231128.001.3127.72128.00-0.32,878-0.01%
2019/09/2000.000129.00128.5002,9030.00%
2019/09/193128.1700.00128.5032,9050.10%
2019/09/186129.4200.00129.5062,8990.21%
2019/09/174128.8800.00128.0042,8940.14%
2019/09/1600.007132.21132.50-72,926-0.24%
2019/09/101128.502129.00129.50-12,939-0.03%
2019/09/0900.006.2131.00131.00-6.22,914-0.21%
2019/09/0600.004129.75129.50-42,914-0.14%
2019/09/0500.002127.50127.50-22,899-0.07%
2019/09/023127.171126.50127.0023,0430.07%
2019/08/309122.066123.50124.5032,9980.10%
2019/08/282121.2500.00121.0022,9980.07%
2019/08/273122.5000.00121.0033,0100.10%
2019/08/263121.8300.00122.0033,0180.10%
2019/08/231124.0000.00125.0013,0150.03%
2019/08/221125.0000.00125.0013,0290.03%
2019/08/211126.0000.00125.0013,0780.03%
2019/08/202125.5000.00125.0023,0810.06%
2019/08/194124.7500.00125.0043,0930.13%
2019/08/161122.0000.00123.0013,1210.03%
2019/08/151120.5000.00124.0013,1020.03%
2019/08/141123.001124.50123.5003,1020.00%
2019/08/134122.0000.00121.0043,0160.13%
2019/08/122124.0000.00123.5023,0290.07%
2019/08/082124.7500.00124.0023,0270.07%
2019/08/0700.003125.50124.00-33,027-0.10%
2019/08/061121.0000.00124.0013,0560.03%
2019/08/051124.0000.00124.0013,0990.03%
2019/08/027125.7900.00125.5073,1850.22%
2019/08/011131.503130.50133.00-23,070-0.07%
2019/07/3113131.857133.07131.5063,0460.20%
2019/07/3012139.711.2139.50139.5010.83,0040.36%
2019/07/291142.003141.17141.00-22,970-0.07%
2019/07/261139.5000.00140.5012,9400.03%
2019/07/2500.001139.50139.00-12,918-0.03%
2019/07/247136.3600.00136.0072,9020.24%
2019/07/233136.3300.00136.0032,8790.10%
2019/07/2200.002140.25139.50-22,857-0.07%
2019/07/1900.009.6139.68139.00-9.62,854-0.33%
2019/07/1800.001138.50138.00-12,868-0.03%
2019/07/0900.000.1134.00135.00-0.12,8420.00%
2019/07/0800.0010134.50134.00-102,855-0.35%
2019/07/0500.003134.17135.50-32,858-0.10%
2019/07/0400.003132.67132.50-32,854-0.11%
2019/07/035131.3025131.14131.00-202,867-0.70%
2019/07/0200.002132.00132.50-22,915-0.07%
2019/07/0121131.501130.00131.00202,9150.69%
2019/06/2800.000.2128.50128.50-0.22,935-0.01%
2019/06/261127.0000.00128.5012,9740.03%
2019/06/2500.005129.00129.00-52,952-0.17%
2019/06/2400.001.1129.54130.00-1.12,934-0.04%
2019/06/2100.007129.79128.50-72,945-0.24%
2019/06/2000.005127.80128.00-52,893-0.17%
2019/06/1900.004127.50128.00-42,858-0.14%
2019/06/1700.005125.30125.00-52,908-0.17%
2019/06/143122.8300.00122.0032,9120.10%
2019/06/136122.8300.00121.0062,9440.20%
2019/06/125125.002127.25125.5032,9240.10%
2019/06/111125.0010124.45125.00-92,872-0.31%
2019/06/1000.002119.75120.00-22,776-0.07%
2019/06/061116.0000.00115.5012,7630.04%
2019/06/051118.0000.00117.5012,7830.04%
2019/06/0400.006119.17119.50-62,788-0.22%
2019/06/0300.001118.00118.00-12,790-0.04%
2019/05/292113.5000.00114.5022,7570.07%
2019/05/2700.005117.00115.50-52,771-0.18%
2019/05/245116.003116.17115.5022,7840.07%
2019/05/231113.5000.00114.5012,7700.04%
2019/05/221117.001.4117.64116.50-0.42,755-0.01%
2019/05/211118.0000.00118.0012,7920.04%
2019/05/176115.6700.00114.5062,8880.21%
2019/05/161118.001117.00116.0002,8580.00%
2019/05/155118.3000.00119.0052,8470.18%
2019/05/143117.831119.00117.5022,8390.07%
2019/05/136119.331118.00120.0052,7880.18%
2019/05/107125.2100.00123.0072,7440.26%
2019/05/061131.0000.00129.5012,6340.04%
2019/05/031131.5010133.00133.00-92,650-0.34%
2019/05/0200.000.3132.00132.00-0.32,657-0.01%
2019/04/301129.5000.00131.5012,7200.04%
2019/04/2900.002131.50132.00-22,722-0.07%
2019/04/2600.001132.00133.00-12,738-0.04%
2019/04/246128.422129.00130.0042,7590.14%
2019/04/232130.252130.00130.0002,7550.00%
2019/04/225132.2000.00132.5052,7730.18%
2019/04/192131.2500.00132.0022,8170.07%
2019/04/183131.172132.00130.5012,8790.03%
2019/04/101133.501134.00133.0003,0770.00%
2019/04/080.4133.004132.38134.00-3.63,058-0.12%
2019/04/0300.003128.83129.00-32,991-0.10%
2019/04/021127.507128.43129.00-62,986-0.20%
2019/04/011125.001127.00125.5002,9390.00%
2019/03/2900.009124.94126.00-92,884-0.31%
2019/03/282122.5000.00123.0022,8620.07%
2019/03/276122.4200.00122.0062,8520.21%
2019/03/252120.5000.00121.5022,8790.07%
2019/03/2000.0010122.40123.00-102,894-0.35%
2019/03/1800.004119.50120.50-42,805-0.14%
2019/03/151116.002115.75116.50-12,775-0.04%
2019/03/132114.2500.00114.5022,7930.07%
2019/03/123114.003115.00115.0002,8190.00%
2019/03/113112.501113.50113.0022,8500.07%
2019/03/082114.7500.00114.5022,8790.07%
2019/03/077115.7100.00115.5072,8950.24%
2019/03/062117.7500.00117.0022,8960.07%
2019/03/053119.3300.00120.0032,9020.10%
2019/03/0400.001120.50120.50-12,931-0.03%
2019/02/2700.002120.50121.00-22,913-0.07%
2019/02/2600.003119.17119.50-32,897-0.10%
2019/02/2200.001116.00116.00-12,893-0.03%
2019/02/2000.001116.50116.50-12,888-0.03%
2019/02/192113.5000.00112.5022,8650.07%
2019/02/1800.005115.50118.00-52,859-0.17%
2019/02/157111.5700.00111.0072,8060.25%
2019/02/1300.001112.50113.00-12,867-0.03%
2019/02/126112.502112.50112.5042,9340.14%
2019/02/112112.251112.00112.0012,9500.03%
2019/01/281111.5000.00112.0013,0570.03%
2019/01/2500.001111.00112.00-13,115-0.03%
2019/01/2200.004.2110.48111.00-4.23,273-0.13%
2019/01/1700.004108.00109.00-43,405-0.12%
2019/01/161107.0000.00107.5013,4920.03%
2019/01/1500.005107.50108.00-53,602-0.14%
2019/01/1400.003105.67106.50-33,636-0.08%
2019/01/111104.001106.00105.5003,6890.00%
2019/01/1000.007.3105.77106.50-7.33,713-0.20%
2019/01/0900.0022103.41105.00-223,689-0.60%
2019/01/083100.501100.50100.5023,6490.05%
2019/01/0700.00198.8099.70-13,676-0.03%
2019/01/0400.00397.9398.00-33,717-0.08%
2019/01/0200.00598.8098.10-53,912-0.13%
2018/12/2700.00496.6596.90-43,910-0.10%
2018/12/26195.2000.0095.0013,9160.03%
2018/12/25194.30195.3094.5003,9580.00%
2018/12/22196.3000.0095.8013,9820.03%
2018/12/21196.2000.0096.5014,0530.02%
2018/12/20197.5000.0097.3014,0610.02%
2018/12/1900.00197.5097.40-14,075-0.02%
2018/12/18298.0000.0098.0024,0860.05%
2018/12/17198.2000.0098.3014,2220.02%
2018/12/14296.60197.5097.9014,2810.02%
2018/12/12196.0000.0097.1014,3390.02%
2018/12/11496.1300.0095.7044,3410.09%
2018/12/0700.00297.3097.30-24,337-0.05%
2018/12/06395.3300.0095.3034,3540.07%
2018/12/05797.0400.0097.7074,3680.16%
2018/12/04198.805100.0098.50-44,374-0.09%
2018/12/0300.002199.40100.50-214,377-0.48%
2018/11/2900.00295.9095.20-24,286-0.05%
2018/11/28494.4000.0095.0044,2570.09%
2018/11/26592.5000.0092.2054,2550.12%
2018/11/23192.2000.0092.0014,2550.02%
2018/11/22193.5000.0093.1014,2630.02%
2018/11/20493.6300.0093.5044,2800.09%
2018/11/16994.3900.0093.9094,3100.21%
2018/11/1400.00695.9296.70-64,332-0.14%
2018/11/13193.9000.0094.8014,3240.02%
2018/11/1200.00894.5494.90-84,321-0.19%
2018/11/09591.54694.1592.10-14,369-0.02%
2018/11/08193.0000.0093.5014,3270.02%
2018/11/0700.00193.3093.40-14,341-0.02%
2018/11/05290.3000.0091.5024,3250.05%
2018/11/02190.30190.1091.3004,4040.00%
2018/11/01990.30190.4091.0084,3510.18%
2018/10/31789.51289.2588.2054,2850.12%
2018/10/30387.80287.8588.0014,2110.02%
2018/10/2900.00185.8086.40-14,199-0.02%
2018/10/261384.3500.0085.00134,1790.31%
2018/10/251382.78282.6083.70114,1020.27%
2018/10/24683.7000.0084.3064,1110.15%
2018/10/236487.53685.4085.30584,0861.42%
2018/10/221489.4500.0090.30143,9660.35%
2018/10/197489.661.390.5490.8072.73,9311.85%
2018/10/18393.2700.0092.4033,8730.08%
2018/10/177592.5300.0092.90753,8601.94%
2018/10/16290.75191.1091.5013,8530.03%
2018/10/154.291.04190.8091.403.23,8410.08%
2018/10/12790.91190.8093.0063,8010.16%
2018/10/111492.06291.4592.00123,7350.32%
2018/10/093100.2300.0099.9033,5780.08%
2018/10/0800.001102.50102.00-13,507-0.03%
2018/10/0500.002102.75103.50-23,539-0.06%
2018/10/021107.0000.00106.5013,5830.03%
2018/09/212108.009108.39108.50-73,765-0.19%
2018/09/202105.0000.00108.5023,6670.05%
2018/09/135100.801101.00101.0043,7690.11%
2018/09/124100.1000.00100.5043,7920.11%
2018/09/11299.9000.0099.9023,8790.05%
2018/09/1000.004101.00102.00-43,988-0.10%
2018/09/0700.002.7102.50102.50-2.74,023-0.07%
2018/09/0600.004.1103.62103.50-4.14,028-0.10%
2018/09/033104.007104.50104.00-44,106-0.10%
2018/08/2800.002104.25104.50-24,137-0.05%
2018/08/2700.005103.60104.00-54,143-0.12%
2018/08/2400.003102.17102.50-34,104-0.07%
2018/08/2300.003101.50102.00-34,248-0.07%
2018/08/20498.03198.5098.5034,2320.07%
2018/08/16498.7800.0098.2044,2250.09%
2018/08/135102.505102.50102.5004,1470.00%
2018/08/1000.002102.50102.50-24,139-0.05%
2018/08/0900.008101.56101.50-84,161-0.19%
2018/08/0700.00199.4098.70-14,076-0.02%
2018/08/0600.00299.9099.70-24,111-0.05%
2018/08/03799.30299.7099.3054,2400.12%
2018/08/0200.003100.3099.60-34,356-0.07%
2018/08/0100.003899.78100.50-384,383-0.87%
2018/07/31499.50399.80100.0014,4020.02%
2018/07/3038105.0010107.00107.00284,3700.64%
2018/07/2700.001104.50104.50-14,311-0.02%
2018/07/266104.923105.00105.0034,3580.07%
2018/07/245102.501100.50102.5044,5170.09%
2018/07/20199.50299.8099.70-14,498-0.02%
2018/07/1300.00199.90101.00-14,623-0.02%
2018/07/12499.2500.0099.1044,5990.09%
2018/07/11197.5000.0098.1014,6290.02%
2018/07/1000.00298.7599.90-24,657-0.04%
2018/07/0900.00297.6097.60-24,622-0.04%
2018/07/052.295.2400.0095.102.24,6490.05%
2018/07/04296.50196.4096.2014,6730.02%
2018/07/03395.3000.0095.2034,7410.06%
2018/07/02199.1000.0097.2014,6810.02%
2018/06/29499.50198.60100.0034,6180.06%
2018/06/285198.9000.0099.00514,5551.12%
2018/06/271101.0000.00101.0014,4870.02%
2018/06/268101.312101.50101.0064,5110.13%
2018/06/256102.751102.50103.0054,4260.11%
2018/06/221103.5000.00105.0014,4110.02%
2018/06/2115105.071104.00104.50144,4230.32%
2018/06/203103.1700.00103.0034,4660.07%
2018/06/193105.0000.00104.5034,5470.07%
2018/06/143107.171108.50106.5024,4500.04%
2018/06/135109.5000.00109.0054,5780.11%
2018/06/121110.5000.00110.0014,8300.02%
2018/06/0700.001111.00112.00-15,033-0.02%
2018/06/0100.001.5109.00109.00-1.55,261-0.03%
2018/05/310.1107.001107.00107.00-0.95,260-0.02%
2018/05/301105.5000.00105.0015,1760.02%
2018/05/293.2107.1600.00107.003.25,1840.06%
2018/05/281108.0000.00108.5015,2460.02%
2018/05/2500.002109.00109.00-25,289-0.04%
2018/05/242109.501111.50108.0015,3220.02%
2018/05/2300.001109.00108.50-15,311-0.02%
2018/05/214106.3800.00107.0045,4490.07%
2018/05/184107.2500.00106.0045,4440.07%
2018/05/172108.2500.00108.0025,4950.04%
2018/05/1400.003112.67112.50-35,655-0.05%
2018/05/1100.001111.50112.00-15,657-0.02%
2018/05/0900.001110.00109.50-15,454-0.02%
2018/05/042105.0010106.00106.00-85,512-0.15%
2018/05/033106.0000.00105.5035,5890.05%
2018/04/3010111.508110.31109.0025,8520.03%
2018/04/2700.001106.50107.00-15,721-0.02%
2018/04/241105.004106.00104.50-35,775-0.05%
2018/04/231103.5000.00104.0015,7210.02%
2018/04/2000.002104.50104.50-25,765-0.03%
2018/04/184101.8800.00102.0045,7980.07%
2018/04/175102.4000.00102.0055,8950.08%
2018/04/1600.001107.00105.00-15,862-0.02%
2018/04/121106.5000.00106.5015,9310.02%
2018/04/111106.001104.50105.0006,0770.00%
2018/04/10199.802103.25103.50-16,154-0.02%
2018/04/09199.7000.0099.9016,1110.02%
2018/04/032100.7500.00100.5026,0630.03%
2018/04/0200.002103.00103.00-26,024-0.03%
2018/03/301101.501102.00103.0006,1060.00%
2018/03/291102.0024100.98100.00-236,089-0.38%
2018/03/281102.501103.00103.0006,0350.00%
2018/03/271103.001103.00103.0006,0280.00%
2018/03/2300.002100.75101.50-26,040-0.03%
2018/03/223103.6700.00103.0036,0330.05%
2018/03/214105.882107.00107.0025,8720.03%
2018/03/203105.001104.50105.0025,8820.03%
2018/03/1927107.4126110.15107.0015,8520.02%
2018/03/161105.502106.00107.00-15,684-0.02%
2018/03/151102.005102.90102.50-45,440-0.07%
2018/03/143101.0000.00101.5035,5080.05%
2018/03/1222104.5015103.43105.5075,3730.13%
2018/03/08295.9500.0095.9025,2120.04%
2018/03/05397.37198.0097.3025,3390.04%
2018/03/02596.8000.0096.6055,3030.09%
2018/03/01198.00199.2099.2005,2650.00%
2018/02/27198.70198.2098.2005,1970.00%
2018/02/26496.00396.3097.2015,1670.02%
2018/02/23196.8000.0096.8015,1830.02%
2018/02/22295.75497.0097.70-25,268-0.04%
2018/02/2100.00894.2394.80-85,260-0.15%
2018/02/1200.00290.9090.30-25,250-0.04%
2018/02/09390.43688.9590.10-35,291-0.06%
2018/02/08191.40393.0793.00-25,287-0.04%
2018/02/07591.72291.6090.6035,3310.06%
2018/02/06991.18188.5090.2085,3710.15%
2018/02/05393.3700.0093.7035,3900.06%
2018/02/02697.07397.2096.2035,7050.05%
2018/02/01198.40198.2098.4006,3730.00%
2018/01/31297.3000.0098.1026,4050.03%
2018/01/30497.08197.8097.8036,4530.05%
2018/01/262102.502100.0099.2006,3920.00%
2018/01/25398.23899.11100.50-56,334-0.08%
2018/01/24597.28897.1097.20-36,206-0.05%
2018/01/23195.50195.4095.4006,1390.00%
2018/01/22294.70295.0095.1006,1730.00%
2018/01/194995.224095.2095.6096,2440.14%
2018/01/18497.35496.6896.8006,4040.00%
2018/01/17594.92696.0796.70-16,617-0.02%
2018/01/16794.3700.0093.8076,7910.10%
2018/01/15195.60195.6095.6006,7890.00%
2018/01/12294.80295.2595.0006,8290.00%
2018/01/11594.98995.3195.50-46,852-0.06%
2018/01/09194.60294.4094.20-16,922-0.01%
2018/01/08193.00293.4493.50-17,085-0.01%
2018/01/05691.881192.6493.60-57,306-0.07%
2018/01/041189.862489.6990.00-137,162-0.18%
2018/01/03287.70187.9087.9017,1660.01%
2018/01/0200.00787.7487.60-77,187-0.10%
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