加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)
可現股當沖
  • 股價
    155.5
  • 漲跌
    ▼0.5
  • 漲幅
    -0.32%
  • 成交量
    9,883張
  • 產業
    上市 其他類股

  • 1167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-金華 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

元大-金華 券商分點個股進出

元大-金華 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
2024/06/260.1158.5000.00155.500.18,6430.00%
2024/06/241.1160.9000.00158.501.18,3470.01%
2024/06/211.1161.651163.00160.500.18,2320.00%
2024/06/2000.003163.00163.00-37,960-0.04%
2024/06/190.3161.100161.50160.500.27,9420.00%
2024/06/181.1161.000.1161.00161.5017,8750.01%
2024/06/171.1161.001160.02161.000.17,8390.00%
2024/06/141.2155.571156.00156.500.17,7430.00%
2024/06/130.1155.000155.00155.000.17,7100.00%
2024/06/120.2153.571153.00153.50-0.87,691-0.01%
2024/06/112.2151.5700.00151.502.27,6790.03%
2024/06/070.2153.5000.00153.000.27,5190.00%
2024/06/062154.5000.00154.0027,4710.03%
2024/06/0500.001155.50155.50-17,409-0.01%
2024/06/0300.009.2155.82156.00-9.27,425-0.12%
2024/05/310153.503.1155.66152.00-37,378-0.04%
2024/05/300.2154.0000.00153.000.26,9340.00%
2024/05/2915155.170.1155.50155.00156,9060.22%
2024/05/280.3156.191.4155.57155.00-16,879-0.01%
2024/05/2700.009153.06154.00-96,807-0.13%
2024/05/241.5150.6800.00150.501.56,7620.02%
2024/05/235.5150.8800.00150.505.56,7270.08%
2024/05/222.2154.621154.50154.501.26,5880.02%
2024/05/211.1155.020.1156.00155.0016,5000.02%
2024/05/2000.003154.50156.00-36,477-0.05%
2024/05/171153.0000.00152.5016,3510.02%
2024/05/161153.001154.00153.0006,3340.00%
2024/05/152.4153.561.4154.36153.0016,3220.02%
2024/05/143.7152.332.1153.26153.001.66,2310.03%
2024/05/131.2157.582157.00157.00-0.86,032-0.01%
2024/05/104.1152.111153.00153.003.15,8750.05%
2024/05/0910.4152.132150.50150.008.45,6450.15%
2024/05/0828.7153.394155.38152.0024.75,2800.47%
2024/05/0713.7168.505168.50168.008.74,7290.18%
2024/05/061.1172.5000.00173.001.14,5660.02%
2024/05/030.2172.3800.00172.000.24,5670.00%
2024/05/020.2171.4200.00170.500.24,5670.00%
2024/04/3000.002174.50172.50-24,552-0.04%
2024/04/291.2167.3910171.05174.00-8.94,524-0.20%
2024/04/2611.2168.7700.00168.0011.24,4200.25%
2024/04/253171.5000.00171.0034,3680.07%
2024/04/240173.0000.00173.5004,4050.00%
2024/04/221.2171.794171.25172.50-2.84,423-0.06%
2024/04/195.7167.7300.00168.005.74,3780.13%
2024/04/181172.002172.75172.00-14,268-0.02%
2024/04/171.1170.0400.00170.501.14,2220.03%
2024/04/163.4170.5800.00170.003.44,1890.08%
2024/04/121174.510.3175.00174.500.74,1810.02%
2024/04/112175.761176.00175.5014,1790.02%
2024/04/103.5178.712180.50178.501.54,1990.04%
2024/04/090.3177.803177.50178.50-2.74,171-0.06%
2024/04/081.1176.0000.00176.001.14,1310.03%
2024/04/0300.007.1175.98175.50-7.14,138-0.17%
2024/04/021.2175.6100.00176.001.24,0790.03%
2024/04/011175.001174.50175.5004,0590.00%
2024/03/281.2172.581174.00171.500.24,0110.00%
2024/03/271172.0000.00172.0013,9890.03%
2024/03/261171.5000.00172.0014,0300.02%
2024/03/2500.0019173.39174.00-194,002-0.48%
2024/03/226.4171.6800.00171.506.44,0140.16%
2024/03/2100.008175.69176.50-84,008-0.20%
2024/03/203.1172.3500.00172.003.14,1040.08%
2024/03/198172.501172.50172.5074,1190.17%
2024/03/182.3174.6500.00174.002.34,1470.06%
2024/03/153175.174176.00177.00-14,156-0.02%
2024/03/141179.462179.00179.00-14,126-0.02%
2024/03/135.1175.701.4175.15176.003.64,0860.09%
2024/03/121175.0000.00176.0014,0700.02%
2024/03/110.1173.502174.00174.50-1.94,048-0.05%
2024/03/082172.2400.00172.5024,0680.05%
2024/03/061174.527175.64175.00-64,026-0.15%
2024/03/053.1173.831174.50173.502.14,0630.05%
2024/03/040174.005173.50174.00-54,052-0.12%
2024/03/011173.0000.00174.0014,0980.02%
2024/02/290173.0000.00174.5004,1160.00%
2024/02/265.1173.011173.00173.004.14,0480.10%
2024/02/2300.004177.00176.00-44,012-0.10%
2024/02/221175.001176.00176.0004,0450.00%
2024/02/210176.0000.00176.0004,0320.00%
2024/02/2000.005176.50177.50-54,025-0.12%
2024/02/191174.0000.00174.0014,0430.02%
2024/02/163.6171.471169.00171.002.64,0540.06%
2024/02/1513170.856170.75170.0073,9330.18%
2024/02/050.1173.001174.00174.00-0.93,857-0.02%
2024/02/021174.5100.00174.5013,8630.03%
2024/02/011.5174.3500.00175.001.53,8090.04%
2024/01/312.1174.0500.00174.002.13,7720.06%
2024/01/305.6174.821174.00174.004.63,7640.12%
2024/01/2900.000.5179.50179.00-0.53,658-0.01%
2024/01/260.2178.0500.00177.500.23,6500.01%
2024/01/251179.501180.50179.5003,6300.00%
2024/01/240.2179.160.1181.00178.000.13,6100.00%
2024/01/230181.5000.00181.0003,5930.00%
2024/01/194179.5000.00179.5043,6810.11%
2024/01/180178.003178.00177.00-33,663-0.08%
2024/01/171178.5400.00178.5013,6260.03%
2024/01/160.7182.1400.00182.000.73,5870.02%
2024/01/121185.0000.00184.5013,6740.03%
2024/01/1100.000.3187.00186.00-0.33,678-0.01%
2024/01/101.5183.5000.00183.001.53,6970.04%
2024/01/091.2183.5000.00182.501.23,6810.03%
2024/01/081.7187.880.2188.25186.001.53,6570.04%
2024/01/052193.002.5191.56190.00-0.43,628-0.01%
2024/01/042194.0000.00195.5023,6290.06%
2024/01/0300.001.2191.00192.00-1.23,657-0.03%
2024/01/0200.001194.00194.00-13,613-0.03%
2023/12/291.2192.081190.00193.000.23,5700.01%
2023/12/283188.004189.13189.50-13,563-0.03%
2023/12/271.1189.5900.00190.501.13,5460.03%
2023/12/261.1189.0300.00189.001.13,5510.03%
2023/12/251187.001187.00186.5003,5710.00%
2023/12/2000.002185.00185.00-23,572-0.06%
2023/12/192.6186.980.1186.50186.502.53,5640.07%
2023/12/1800.000.7190.39186.50-0.73,578-0.02%
2023/12/150.5187.5000.00187.500.53,5260.01%
2023/12/142177.901178.50179.5013,3970.03%
2023/12/131.1176.161176.50175.500.13,3590.00%
2023/12/121.2179.500179.50179.001.23,3570.03%
2023/12/110.1178.5000.00178.500.13,3420.00%
2023/12/080.6182.0000.00181.000.63,3010.02%
2023/12/070.1179.9200.00179.000.13,2680.00%
2023/12/060.1182.0000.00180.000.13,2620.00%
2023/12/050180.2100.00181.0003,3080.00%
2023/12/040.2183.501183.00181.50-0.83,310-0.02%
2023/12/010.5183.390.1183.50182.500.33,2900.01%
2023/11/301184.0000.00186.0013,2610.03%
2023/11/290.1184.6900.00183.000.13,1790.00%
2023/11/2800.000.1186.00185.00-0.13,1830.00%
2023/11/270.1185.500.9183.78183.50-0.83,165-0.02%
2023/11/2400.002.2183.77184.50-2.23,137-0.07%
2023/11/220180.500.2182.00182.50-0.23,1770.00%
2023/11/211181.382181.00181.00-13,171-0.03%
2023/11/2000.001178.00178.00-13,122-0.03%
2023/11/170.3178.5000.00177.500.33,1410.01%
2023/11/162175.751.1175.57176.500.93,1040.03%
2023/11/141174.0000.00173.0013,0770.03%
2023/11/130.1175.0000.00172.500.13,1670.00%
2023/11/101.1174.5300.00173.501.13,2470.03%
2023/11/081180.501180.00179.0003,5210.00%
2023/11/070.4182.0000.00182.000.43,5280.01%
2023/11/061182.0000.00181.0013,5320.03%
2023/11/0300.001178.00178.50-13,531-0.03%
2023/11/010174.507174.50173.50-73,715-0.19%
2023/10/311175.5000.00175.5013,8150.03%
2023/10/3000.002.2177.54177.50-2.23,849-0.06%
2023/10/2700.0024178.92179.00-243,876-0.62%
2023/10/2611171.0000.00171.50113,8890.28%
2023/10/250.1175.0000.00173.500.13,9050.00%
2023/10/240.1171.5000.00171.000.13,9600.00%
2023/10/231171.5000.00172.0013,9730.03%
2023/10/2013.3174.1000.00174.0013.33,9540.34%
2023/10/194177.1300.00179.0043,9050.10%
2023/10/180179.0000.00179.0003,9370.00%
2023/10/170182.5000.00181.0003,9640.00%
2023/10/160182.5000.00182.5003,9970.00%
2023/10/130.7183.000.2183.50183.000.54,0350.01%
2023/10/1200.001183.00183.50-14,063-0.02%
2023/10/111183.5000.00183.5014,1170.02%
2023/10/060.2178.9000.00178.000.24,0690.01%
2023/10/050178.001178.00177.50-14,099-0.02%
2023/10/041.1177.0400.00177.001.14,1000.03%
2023/10/020.1181.0000.00181.000.14,1100.00%
2023/09/270.1184.0000.00184.000.14,1400.00%
2023/09/2500.002.2181.55181.50-2.24,143-0.05%
2023/09/210.4177.1000.00175.500.44,1560.01%
2023/09/200.2183.771183.00180.00-0.84,115-0.02%
2023/09/191183.9900.00184.0014,1030.02%
2023/09/183181.504.3183.00183.00-1.34,094-0.03%
2023/09/156.3182.552184.50182.504.34,1390.10%
2023/09/130.3176.6700.00177.000.34,0810.01%
2023/09/111.1175.027175.00175.00-64,117-0.14%
2023/09/083171.351173.00172.5024,1230.05%
2023/09/072.1175.801174.50174.501.14,1800.03%
2023/09/060179.5000.00179.5004,1570.00%
2023/09/055179.5000.00179.0054,1530.12%
2023/09/040180.001181.00181.50-14,150-0.02%
2023/09/012.1178.5000.00178.502.14,1730.05%
2023/08/311177.081178.99177.5004,1570.00%
2023/08/300176.501177.00177.00-14,138-0.02%
2023/08/290.3178.4100.00178.500.34,1540.01%
2023/08/280.1181.812182.50181.50-1.94,138-0.05%
2023/08/2400.000.1177.00177.00-0.14,5490.00%
2023/08/230174.001175.00174.00-14,618-0.02%
2023/08/180181.460.1181.00180.00-0.14,7060.00%
2023/08/171176.564181.88181.50-34,682-0.06%
2023/08/163.2170.932174.50174.001.24,6220.03%
2023/08/1500.001170.50170.00-14,573-0.02%
2023/08/143.7174.051173.50173.502.74,4560.06%
2023/08/110188.0000.00186.0004,3510.00%
2023/08/100.1188.001187.00187.00-0.94,397-0.02%
2023/08/080.6190.0000.00185.000.64,4810.01%
2023/08/075.5187.6300.00187.505.54,3890.12%
2023/08/042.6195.0100.00194.002.64,2900.06%
2023/08/021200.031201.00201.0004,1710.00%
2023/08/010.1201.261202.00202.50-0.94,128-0.02%
2023/07/3100.002208.75208.00-24,081-0.05%
2023/07/260.2205.5000.00203.500.23,8800.00%
2023/07/2500.001205.50207.50-13,846-0.03%
2023/07/241205.0000.00205.0013,8520.03%
2023/07/210204.001205.00204.00-13,847-0.03%
2023/07/203208.331207.50206.5023,8110.05%
2023/07/191214.0000.00212.0013,7560.03%
2023/07/1800.001211.50211.00-13,732-0.03%
2023/07/171214.000215.00215.0013,6880.03%
2023/07/1400.001209.00212.00-13,641-0.03%
2023/07/130206.0000.00203.5003,5520.00%
2023/07/121204.0000.00202.5013,5350.03%
2023/07/1100.001204.50204.50-13,542-0.03%
2023/07/101.1201.5500.00201.501.13,5540.03%
2023/07/070.1201.5800.00201.000.13,5470.00%
2023/07/061206.010207.00204.0013,5210.03%
2023/07/041.1210.090.1211.00210.001.13,4490.03%
2023/07/0300.001204.50205.50-13,425-0.03%
2023/06/301202.0000.00204.0013,4890.03%
2023/06/291203.5200.00204.0013,4980.03%
2023/06/270201.5000.00201.0003,5260.00%
2023/06/260201.000.8200.00202.00-0.83,524-0.02%
2023/06/210.5202.501201.00201.50-0.53,546-0.01%
2023/06/200.1206.9900.00205.000.13,4990.00%
2023/06/150.1205.4100.00205.500.13,4680.00%
2023/06/141.1209.4800.00208.501.13,4550.03%
2023/06/130205.0000.00204.0003,4490.00%
2023/06/120.1212.9400.00209.000.13,3490.00%
2023/06/090.1212.5000.00211.500.13,3590.00%
2023/06/0700.000212.00213.0003,4740.00%
2023/06/0500.001209.00206.50-13,511-0.03%
2023/06/0100.002204.75204.50-23,504-0.06%
2023/05/311202.511204.00202.5003,5030.00%
2023/05/301207.5000.00207.0013,1070.03%
2023/05/260207.001205.00206.00-13,217-0.03%
2023/05/253204.674205.50206.00-13,242-0.03%
2023/05/240210.7500.00210.0003,1720.00%
2023/05/231213.5000.00213.5013,1590.03%
2023/05/221216.001213.50215.0003,1470.00%
2023/05/191.2218.331221.50216.000.23,1160.01%
2023/05/180.1217.0000.00218.000.13,0940.00%
2023/05/171211.501209.00214.0003,0680.00%
2023/05/161.1208.020209.00208.0013,0250.03%
2023/05/153.3208.672.2213.41209.001.12,9760.04%
2023/05/120.1222.9200.00222.000.12,8700.00%
2023/05/110224.5000.00224.5002,8690.00%
2023/05/090225.951224.00224.00-12,871-0.03%
2023/05/080.1226.002224.75226.00-1.92,916-0.07%
2023/05/051220.0000.00220.5012,9270.03%
2023/05/040221.5000.00221.0002,9640.00%
2023/05/031221.501223.00222.5003,0530.00%
2023/05/021226.001225.00225.0003,2040.00%
2023/04/274.1220.0400.00220.004.13,3670.12%
2023/04/260.1224.501224.00224.50-0.93,405-0.03%
2023/04/250.1224.001226.50222.00-0.93,445-0.03%
2023/04/242.1225.2600.00226.002.13,4800.06%
2023/04/210.1226.0000.00225.500.13,5390.00%
2023/04/2000.000226.00225.0003,5730.00%
2023/04/190228.0000.00229.0003,6480.00%
2023/04/180.2229.5000.00230.000.23,6800.01%
2023/04/171229.0000.00230.0013,7280.03%
2023/04/130.1229.0000.00229.500.13,7620.00%
2023/04/110.1228.501228.50228.00-0.93,822-0.02%
2023/04/070223.5000.00223.5003,8150.00%
2023/04/061221.5000.00220.5013,8180.03%
2023/03/3000.001.2224.58225.50-1.23,779-0.03%
2023/03/290.1227.501224.02228.50-0.93,820-0.02%
2023/03/2800.000232.50233.0003,8310.00%
2023/03/241232.002231.00232.00-13,946-0.03%
2023/03/231236.002236.75237.00-14,007-0.02%
2023/03/221229.502.5232.40234.00-1.54,075-0.04%
2023/03/210.1228.5000.00229.000.14,0960.00%
2023/03/1700.000230.00230.0004,1760.00%
2023/03/161229.001227.00228.0004,2330.00%
2023/03/151.1231.362231.50229.50-0.94,274-0.02%
2023/03/140230.1700.00229.5004,3870.00%
2023/03/131234.0000.00234.5014,4320.02%
2023/03/101231.493230.17227.00-24,479-0.04%
2023/03/092234.2500.00234.5024,5490.04%
2023/03/080232.501232.50232.50-14,662-0.02%
2023/03/072231.751232.00232.0014,6770.02%
2023/03/0300.001228.00226.00-14,698-0.02%
2023/03/020227.0000.00226.0004,7050.00%
2023/02/243220.002219.75225.5014,6790.02%
2023/02/232.1225.052.1225.06225.0004,6010.00%
2023/02/223227.002.3226.70228.000.74,5820.02%
2023/02/210230.420.1230.50228.5004,6320.00%
2023/02/202.1230.022230.50231.000.14,7410.00%
2023/02/171230.503232.50231.50-24,878-0.04%
2023/02/160232.5000.00231.5005,1110.00%
2023/02/151234.001233.50234.5005,1890.00%
2023/02/140233.002232.75234.00-25,211-0.04%
2023/02/130233.9800.00232.0005,2790.00%
2023/02/090.1231.500.1232.00230.5005,4480.00%
2023/02/060229.000.5224.50227.50-0.55,624-0.01%
2023/02/031233.0000.00230.0015,6830.02%
2023/02/023.3232.651232.50231.002.35,8020.04%
2023/02/015232.006.3232.56234.50-1.35,861-0.02%
2023/01/312.2230.142229.50225.000.25,8920.00%
2023/01/301.1238.361239.50240.000.15,9570.00%
2023/01/170230.0000.00230.0006,1030.00%
2023/01/1600.005230.40231.50-56,219-0.08%
2023/01/132223.501221.50222.0016,1860.02%
2023/01/122227.5000.00226.0026,2220.03%
2023/01/110230.0000.00229.5006,1970.00%
2023/01/0900.003228.33231.00-36,147-0.05%
2023/01/0600.001.1223.85224.00-1.16,105-0.02%
2023/01/051221.921.5220.77220.00-0.56,188-0.01%
2023/01/0400.002218.50223.00-26,173-0.03%
2023/01/0300.001217.50217.00-16,169-0.02%
2022/12/290211.001209.50214.00-16,147-0.02%
2022/12/280.1216.5000.00215.000.16,1150.00%
2022/12/2700.000.3219.10219.50-0.36,1150.00%
2022/12/260.1215.9900.00215.500.16,1040.00%
2022/12/231216.001216.50216.5006,1330.00%
2022/12/222216.2500.00215.5026,1340.03%
2022/12/211.2217.674219.75219.50-2.86,135-0.05%
2022/12/201.1213.021214.50213.500.16,0700.00%
2022/12/163214.501214.00214.5026,0130.03%
2022/12/1500.001219.50219.50-15,964-0.02%
2022/12/140212.5000.00213.5005,8750.00%
2022/12/130.1211.000.3211.00209.50-0.35,8190.00%
2022/12/090211.001211.50212.50-15,812-0.02%
2022/12/081.3209.3800.00210.001.35,7670.02%
2022/12/071211.962207.50208.00-15,742-0.02%
2022/12/0600.002212.25214.50-25,700-0.04%
2022/12/051.2212.003212.33212.00-1.85,617-0.03%
2022/12/021209.0000.00211.5015,5730.02%
2022/12/013.7203.423203.00205.000.75,5020.01%
2022/11/300.1194.001201.50201.50-0.95,393-0.02%
2022/11/283191.672192.25191.0015,3350.02%
2022/11/251192.001.1193.00192.50-0.15,3620.00%
2022/11/244190.751191.00191.5035,4060.06%
2022/11/221185.501184.00184.5005,5900.00%
2022/11/211182.001183.00186.0005,5720.00%
2022/11/183185.672186.50185.5015,4990.02%
2022/11/171184.001184.96185.5005,4960.00%
2022/11/162188.751187.50187.5015,4370.02%
2022/11/153190.333191.67195.0005,3140.00%
2022/11/141188.002.3187.35190.00-1.35,173-0.03%
2022/11/092166.0000.00169.5024,8070.04%
2022/11/080.1164.8000.00166.000.14,7510.00%
2022/11/071156.531158.50159.5004,6540.00%
2022/11/042154.002155.00157.5004,6140.00%
2022/11/022.3152.791152.50151.501.34,5420.03%
2022/10/311146.5012146.88149.00-114,408-0.25%
2022/10/2810.1152.2600.00149.5010.14,3070.23%
2022/10/270149.831149.00150.00-14,273-0.02%
2022/10/262.1141.5200.00143.002.14,2030.05%
2022/10/254.5141.9600.00141.504.54,0130.11%
2022/10/242.3157.8100.00157.002.33,7710.06%
2022/10/201.1167.9100.00168.501.13,6220.03%
2022/10/191175.5000.00172.0013,5870.03%
2022/10/1800.001175.00175.00-13,606-0.03%
2022/10/1400.001172.50170.50-13,684-0.03%
2022/10/135.4168.041166.00165.504.43,7360.12%
2022/10/112.2176.8600.00176.002.23,7680.06%
2022/10/060190.0000.00190.0003,7850.00%
2022/10/041184.502184.25186.50-13,820-0.03%
2022/10/032179.2500.00179.0023,8250.05%
2022/09/302180.752181.27182.5003,8890.00%
2022/09/280182.0000.00181.5003,9830.00%
2022/09/270.1185.0000.00186.000.13,9910.00%
2022/09/260.2186.500.1187.00185.500.14,0590.00%
2022/09/231.1194.4500.00193.001.14,2430.03%
2022/09/220193.0000.00192.0004,2750.00%
2022/09/201197.506195.83197.50-54,300-0.12%
2022/09/160197.5000.00197.0004,3480.00%
2022/09/151194.501199.50199.5004,3360.00%
2022/09/141195.0000.00196.5014,3700.02%
2022/09/130203.0000.00202.0004,3560.00%
2022/09/125199.0000.00200.0054,3650.11%
2022/09/070188.7500.00187.5004,4260.00%
2022/09/055191.2900.00190.0054,4470.11%
2022/09/020.1189.5100.00188.500.14,4270.00%
2022/09/010193.6700.00193.0004,3650.00%
2022/08/310198.9200.00197.0004,3170.00%
2022/08/303200.6700.00200.5034,2720.07%
2022/08/291.5205.672200.00199.00-0.54,211-0.01%
2022/08/261219.5000.00220.0014,0530.02%
2022/08/250214.5000.00215.5004,0540.00%
2022/08/241212.0000.00212.0014,0850.02%
2022/08/230213.5000.00213.0004,1970.00%
2022/08/2200.000218.00217.5004,2310.00%
2022/08/190.1219.5000.00219.000.14,2860.00%
2022/08/180.1221.5000.00222.000.14,3440.00%
2022/08/160223.5300.00224.5004,3600.00%
2022/08/111220.931218.00218.5004,4340.00%
2022/08/052212.754214.00216.00-24,738-0.04%
2022/08/040.2205.0000.00204.500.24,8120.00%
2022/08/034205.372205.00203.5024,8600.04%
2022/08/010.4212.790.1212.00213.000.34,8910.01%
2022/07/290210.001210.50211.50-14,887-0.02%
2022/07/281203.501204.50204.0004,8480.00%
2022/07/2600.000.1204.00202.50-0.14,8410.00%
2022/07/251198.5000.00199.0014,7890.02%
2022/07/222197.252200.00201.0004,7820.00%
2022/07/2100.001196.50197.00-14,763-0.02%
2022/07/200.1190.0000.00191.000.14,7510.00%
2022/07/191.1187.952190.00187.50-0.94,705-0.02%
2022/07/180.2188.0000.00186.500.24,5860.00%
2022/07/153184.171185.00185.5024,5560.04%
2022/07/120.2187.0000.00188.000.24,4330.00%
2022/07/111193.0000.00192.0014,4030.02%
2022/07/081192.501192.00192.5004,3870.00%
2022/07/060.2193.001193.00190.50-0.84,299-0.02%
2022/07/041.1185.3200.00188.001.14,2210.03%
2022/07/010.5193.3700.00189.000.54,1710.01%
2022/06/282213.2500.00214.5023,9510.05%
2022/06/272208.752.1211.80212.50-0.13,9310.00%
2022/06/230204.002203.25203.00-23,881-0.05%
2022/06/221203.0000.00202.5013,8560.03%
2022/06/210219.001225.00224.50-13,795-0.03%
2022/06/200219.2500.00216.0003,7620.00%
2022/06/161231.003228.83227.00-23,682-0.05%
2022/06/152228.0000.00226.5023,6570.05%
2022/06/141217.0000.00217.5013,6670.03%
2022/06/1300.001219.00221.00-13,692-0.03%
2022/06/1000.000.1224.50223.50-0.13,6950.00%
2022/06/061.1221.601222.50222.500.13,6850.00%
2022/05/310221.0014.5221.00225.00-14.53,766-0.38%
2022/05/301215.5000.00215.5013,6140.03%
2022/05/2700.000.5208.00210.00-0.53,562-0.01%
2022/05/261201.9800.00199.0013,5440.03%
2022/05/241204.5000.00202.5013,5330.03%
2022/05/201204.5000.00205.0013,5210.03%
2022/05/182.1201.7600.00207.002.13,4130.06%
2022/05/170194.5000.00194.5003,2930.00%
2022/05/1612.2194.979196.11193.003.23,2300.10%
2022/05/131193.0000.00192.5013,1760.03%
2022/05/123.1200.0700.00199.503.13,0640.10%
2022/05/112214.721211.00212.5012,9920.03%
2022/05/101214.5000.00215.5012,9410.03%
2022/05/090.8228.4300.00225.000.82,8340.03%
2022/05/060.5239.5000.00236.500.52,8660.02%
2022/05/051.5246.170.2244.00242.001.32,8940.04%
2022/05/030.5235.0000.00239.000.52,9110.02%
2022/04/290.5237.0000.00236.500.52,9340.02%
2022/04/280.5235.5000.00236.000.52,9420.02%
2022/04/270.7238.5000.00234.500.72,9060.02%
2022/04/260.7239.7100.00245.000.72,8830.02%
2022/04/251237.5000.00236.5012,8590.03%
2022/04/221242.0000.00242.5012,8440.04%
2022/04/211246.5000.00246.5012,9450.03%
2022/04/150.1247.9900.00247.000.12,9540.00%
2022/04/110244.0000.00242.0002,9360.00%
2022/04/010252.0000.00253.0002,8400.00%
2022/03/3000.000.2253.00254.00-0.22,771-0.01%
2022/03/290.1248.5000.00251.000.12,7500.00%
2022/03/281239.531242.00242.0002,7340.00%
2022/03/2400.002252.25252.50-22,728-0.07%
2022/03/2100.002250.00248.50-22,746-0.07%
2022/03/1800.001245.50246.00-12,746-0.04%
2022/03/174241.001239.00241.0032,7050.11%
2022/03/153232.8300.00233.0032,5900.12%
2022/03/140237.5000.00238.5002,5650.00%
2022/03/101242.0000.00244.5012,5820.04%
2022/03/091234.000236.00235.0012,5540.04%
2022/03/080232.5000.00232.5002,5470.00%
2022/03/072243.251240.50240.5012,5070.04%
2022/03/044252.000.2253.00251.003.82,5500.15%
2022/03/032257.000.1258.00258.501.92,5320.08%
2022/03/021.3258.680258.50258.001.32,5460.05%
2022/03/011.1260.450258.00260.501.12,5520.04%
2022/02/255.2252.561253.50251.004.22,5180.17%
2022/02/241259.0000.00258.5012,4560.04%
2022/02/231263.0000.00263.0012,4570.04%
2022/02/221258.0000.00259.0012,4440.04%
2022/02/181264.5000.00263.0012,4630.04%
2022/02/1600.000270.00269.0002,4790.00%
2022/02/1500.001270.00269.00-12,477-0.04%
2022/02/141264.011266.50266.5002,4590.00%
2022/02/1100.001271.00272.50-12,522-0.04%
2022/02/1000.000.1265.75269.00-0.12,5030.00%
2022/02/0900.003264.00263.50-32,490-0.12%
2022/02/0800.000.1261.00260.50-0.12,4680.00%
2022/02/070250.0010251.90252.00-102,437-0.41%
2022/01/265250.0000.00251.5052,4210.21%
2022/01/2510242.504244.00244.0062,4300.25%
2022/01/247.1245.851245.51248.006.12,4370.25%
2022/01/216253.921251.01252.5052,4550.20%
2022/01/201257.0000.00257.5012,4970.04%
2022/01/193255.507257.50257.50-42,593-0.15%
2022/01/181252.0000.00256.5012,6410.04%
2022/01/177251.0000.00252.0072,6110.27%
2022/01/1413.1253.5500.00253.0013.12,6130.50%
2022/01/131266.001272.45271.0002,5630.00%
2022/01/122267.4900.00268.5022,5620.08%
2022/01/1100.006265.42266.50-62,560-0.23%
2022/01/105261.301261.00261.5042,5880.15%
2022/01/0600.002268.50267.00-22,624-0.08%
2022/01/051260.001267.50268.5002,6340.00%
2022/01/043266.000265.00264.0032,6870.11%
2022/01/0300.002267.51268.00-22,713-0.08%
2021/12/3000.004270.00263.50-42,759-0.14%
2021/12/281257.5000.00264.0012,9160.03%
2021/12/271256.5000.00255.5012,9260.03%
2021/12/2400.001254.00255.00-12,979-0.03%
2021/12/2300.002252.50252.50-23,031-0.07%
2021/12/220.6252.0000.00251.000.63,1290.02%
2021/12/202250.2500.00249.5023,2770.06%
2021/12/1600.001252.50251.50-13,319-0.03%
2021/12/144248.751.1250.11250.002.93,6020.08%
2021/12/1300.000256.50255.5003,6390.00%
2021/12/100.1256.0000.00256.500.13,6660.00%
2021/12/090257.0000.00259.5003,7160.00%
2021/12/061257.0000.00256.5013,7340.03%
2021/12/0200.005253.80253.50-53,750-0.13%
2021/12/010.1249.500251.00251.0003,7730.00%
2021/11/290242.5000.00242.0003,7140.00%
2021/11/261.3243.9600.00243.001.33,7250.03%
2021/11/251246.0000.00247.0013,7550.03%
2021/11/223248.1600.00246.0033,8560.08%
2021/11/191252.0000.00251.0013,8450.03%
2021/11/1700.001250.50251.00-13,890-0.03%
2021/11/160253.0000.00252.0003,9460.00%
2021/11/151247.5400.00248.5013,9730.03%
2021/11/120252.5000.00252.0003,9800.00%
2021/11/090261.5000.00260.5003,9340.00%
2021/11/0100.002273.75275.00-23,937-0.05%
2021/10/290.1260.0000.00266.000.13,9330.00%
2021/10/283.2269.470.1267.50268.503.13,9070.08%
2021/10/270.1260.500269.00270.500.13,8860.00%
2021/10/2600.003.5255.21256.00-3.53,841-0.09%
2021/10/210.3243.0000.00244.000.33,8200.01%
2021/10/1800.002240.00234.50-23,757-0.05%
2021/10/151233.5000.00233.5013,7490.03%
2021/10/1300.001230.00231.50-13,751-0.03%
2021/10/120.1230.5000.00234.000.13,7410.00%
2021/10/051.1228.640229.00229.501.13,5600.03%
2021/10/040235.000.9235.50235.00-0.93,478-0.03%
2021/10/012.1235.671.1238.00237.0013,4670.03%
2021/09/293238.6700.00240.0033,4200.09%
2021/09/280.1245.0000.00246.000.13,3500.00%
2021/09/270.1246.622247.00247.00-1.93,282-0.06%
2021/09/240.1255.000.2252.50252.00-0.13,2250.00%
2021/09/231255.0000.00254.0013,2240.03%
2021/09/222.3246.9800.00249.002.33,1870.07%
2021/09/170.4260.4400.00255.500.43,0370.01%
2021/09/161.2270.8300.00268.501.22,9340.04%
2021/09/150.1277.411275.96277.00-0.92,905-0.03%
2021/09/140.2280.6700.00281.000.22,9190.01%
2021/09/131273.001272.00272.0002,9040.00%
2021/09/1000.000.7269.56266.50-0.72,905-0.03%
2021/09/0900.001263.00264.50-12,908-0.03%
2021/09/080257.0000.00259.5002,9330.00%
2021/09/060.2249.000.2250.00253.5002,9710.00%
2021/09/020.2259.5000.00259.500.22,8960.01%
2021/09/012.7263.3400.00260.502.72,8590.09%
2021/08/311.7263.562261.00266.50-0.32,830-0.01%
2021/08/3000.002.5263.40266.00-2.52,786-0.09%
2021/08/271257.5300.00263.0012,7520.04%
2021/08/260.5251.4400.00254.000.52,6990.02%
2021/08/251247.000.8245.02244.500.22,6810.01%
2021/08/240.4243.250.1244.95247.000.32,6680.01%
2021/08/230243.001243.00243.50-12,664-0.04%
2021/08/191227.5000.00225.5012,7000.04%
2021/08/1800.001230.00231.00-12,684-0.04%
2021/08/171226.501227.50226.5002,6660.00%
2021/08/161.4232.751232.00227.000.42,6750.01%
2021/08/120.1229.5000.00229.500.12,6770.00%
2021/08/110.3230.330.1229.00230.000.22,7140.01%
2021/08/101.2230.203229.17227.50-1.82,750-0.07%
2021/08/090216.0000.00221.0002,7730.00%
2021/08/0600.000220.00218.0002,8050.00%
2021/08/052.1220.5400.00218.502.12,8430.07%
2021/08/030238.5000.00234.0002,9080.00%
2021/07/300.1233.0000.00231.500.12,8570.00%
2021/07/2900.000.1220.00224.00-0.12,8200.00%
2021/07/280.3220.3300.00218.500.32,8210.01%
2021/07/260.1225.0000.00224.000.12,8180.00%
2021/07/220.1219.5600.00219.000.12,8130.00%
2021/07/200.6215.0700.00214.000.62,8060.02%
2021/07/1600.001221.00221.00-12,807-0.04%
2021/07/150.2216.8700.00219.000.22,8300.01%
2021/07/140.1216.5000.00216.000.12,8390.00%
2021/07/1300.001216.47216.00-12,841-0.04%
2021/07/1200.001213.00211.00-12,854-0.04%
2021/07/080.1211.000.2211.00212.50-0.12,8780.00%
2021/07/0700.006.3210.25210.00-6.32,862-0.22%
2021/07/0500.001206.00207.00-12,847-0.04%
2021/07/020.1201.5000.00201.500.12,8440.00%
2021/07/010.3201.1700.00201.000.32,8380.01%
2021/06/2800.000.1206.00204.00-0.12,8180.00%
2021/06/250.1208.000.1210.00207.000.12,8540.00%
2021/06/2400.000.2209.50210.00-0.22,848-0.01%
2021/06/180.1201.0000.00200.500.12,7560.00%
2021/06/170.4200.1900.00200.500.42,7330.01%
2021/06/163.2200.7300.00200.003.22,7650.11%
2021/06/110.1206.000.1207.00207.0002,7570.00%
2021/06/030.2205.5000.00206.000.23,0920.01%
2021/05/281.1208.971211.00209.500.13,1760.00%
2021/05/252.1205.502205.50204.000.13,2100.00%
2021/05/170.1189.5000.00187.000.13,3410.00%
2021/05/130.2187.381185.00186.00-0.83,255-0.03%
2021/05/121186.006186.42188.00-53,211-0.16%
2021/05/110200.3400.00200.0003,1430.00%
2021/05/100202.5000.00203.5003,1730.00%
2021/05/0700.000201.50203.5003,2180.00%
2021/05/061.1200.4500.00200.001.13,2680.03%
2021/05/050.1199.001199.00198.00-13,279-0.03%
2021/05/042197.511198.50197.5013,3180.03%
2021/05/033198.501201.00197.5023,2880.06%
2021/04/290200.1700.00202.0003,2960.00%
2021/04/2300.000203.50204.0003,3480.00%
2021/04/215200.9000.00199.5053,3440.15%
2021/04/200204.001204.00204.00-13,345-0.03%
2021/04/190.1207.5000.00205.500.13,3490.00%
2021/04/140.1203.951205.00204.50-0.93,315-0.03%
2021/04/130202.0000.00203.0003,3260.00%
2021/04/1200.000.3201.67202.50-0.33,328-0.01%
2021/04/0900.000.2199.50199.50-0.23,313-0.01%
2021/04/081.2199.3300.00198.001.23,3230.04%
2021/04/060.2199.4500.00199.500.23,3220.01%
2021/04/0100.001195.00197.00-13,324-0.03%
2021/03/3000.000.7196.00199.50-0.73,300-0.02%
2021/03/2600.007191.21191.50-73,253-0.22%
2021/03/2500.000184.00184.0003,2260.00%
2021/03/191188.0000.00187.0013,4500.03%
2021/03/1800.000.2193.67190.50-0.23,3970.00%
2021/03/170.1191.000.1191.00191.0003,3750.00%
2021/03/162.1192.024192.75191.50-23,358-0.06%
2021/03/150.1185.7500.00187.500.13,2830.00%
2021/03/120183.5000.00182.5003,2740.00%
2021/03/1100.004184.63190.00-43,243-0.12%
2021/03/090.1173.440.1172.50173.5003,1800.00%
2021/03/050.2169.5000.00170.000.23,1830.01%
2021/03/042171.0000.00172.0023,2740.06%
2021/03/030171.0000.00174.5003,2530.00%
2021/03/021173.5000.00170.0013,2710.03%
2021/02/2610176.8000.00172.00103,2890.30%
2021/02/2500.002178.50180.50-23,211-0.06%
2021/02/2300.008175.85175.50-83,173-0.25%
2021/02/220.1173.2100.00170.500.13,1310.00%
2021/02/190174.0000.00174.5003,1130.00%
2021/02/170.1171.004172.75172.50-3.93,111-0.13%
2021/02/054161.3800.00164.0043,0690.13%
2021/01/281160.000.2159.00159.500.83,1810.02%
2021/01/263163.6700.00162.5033,1660.09%
2021/01/221166.0000.00168.0013,1630.03%
2021/01/215167.8000.00166.5053,1610.16%
2021/01/1900.001172.50168.50-13,126-0.03%
2021/01/182168.5000.00168.5023,1390.06%
2021/01/1500.000.5171.50170.00-0.53,263-0.01%
2021/01/141173.001174.00172.5003,2530.00%
2021/01/132170.752170.50172.0003,2640.00%
2021/01/1200.000166.50168.0003,2580.00%
2021/01/0800.001170.50170.00-13,291-0.03%
2021/01/071168.0000.00169.0013,2970.03%
2020/12/311170.501169.50168.0003,3400.00%
2020/12/2800.001163.50162.50-13,388-0.03%
2020/12/2300.002.1161.47159.50-2.13,406-0.06%
2020/12/1800.000.1162.50164.00-0.13,4520.00%
2020/12/172164.753164.83165.00-13,448-0.03%
2020/12/162158.501161.50163.0013,3940.03%
2020/12/1400.001152.00152.00-13,308-0.03%
2020/12/0800.0016155.34156.50-163,334-0.48%
2020/12/073157.3300.00158.5033,3190.09%
2020/12/0400.001159.00159.00-13,319-0.03%
2020/12/031158.0000.00158.0013,3120.03%
2020/11/271162.501160.00160.5003,2180.00%
2020/11/251.1159.0800.00159.501.13,2360.03%
2020/11/241166.0000.00166.5013,2150.03%
2020/11/2300.001166.00166.00-13,218-0.03%
2020/11/201165.0000.00163.0013,1940.03%
2020/11/191166.5000.00166.0013,1920.03%
2020/11/182165.7500.00166.0023,1810.06%
2020/11/171166.001164.00167.5003,1860.00%
2020/11/1600.000.1163.00163.00-0.13,2640.00%
2020/11/1300.003158.00159.00-33,280-0.09%
2020/11/121162.001161.00161.0003,2970.00%
2020/11/112161.002161.50161.5003,3310.00%
2020/11/101159.505159.00159.00-43,315-0.12%
2020/11/092152.001152.00154.5013,5150.03%
2020/11/0600.001148.50150.00-13,446-0.03%
2020/11/051147.500.1147.50147.500.93,4420.03%
2020/11/043147.006147.25147.00-33,437-0.09%
2020/11/033142.8300.00144.0033,4130.09%
2020/11/0200.001141.50141.00-13,420-0.03%
2020/10/302138.5000.00138.5023,4180.06%
2020/10/2900.005139.00139.50-53,425-0.15%
2020/10/282140.2500.00140.0023,4510.06%
2020/10/2600.008.1144.91145.00-8.13,428-0.24%
2020/10/231144.001.2143.00144.00-0.23,4290.00%
2020/10/220.2138.001137.50138.00-0.83,337-0.02%
2020/10/1500.004134.75135.00-43,290-0.12%
2020/10/120.2136.005.2136.00137.00-5.13,296-0.15%
2020/10/082134.0000.00135.0023,2760.06%
2020/10/0600.001134.00134.00-13,288-0.03%
2020/09/2900.002130.00129.50-23,270-0.06%
2020/09/2800.000.1128.50128.50-0.13,3070.00%
2020/09/252127.2500.00126.5023,3370.06%
2020/09/243128.5000.00126.0033,3380.09%
2020/09/171132.0000.00132.0013,4530.03%
2020/09/1600.002130.50134.00-23,542-0.06%
2020/09/0800.001131.50132.00-13,712-0.03%
2020/09/071129.5000.00130.5013,7710.03%
2020/09/030.1131.502.2132.39131.50-2.13,906-0.05%
2020/09/023129.0000.00129.0033,8950.08%
2020/08/312130.2500.00129.5023,8760.05%
2020/08/282130.751132.50132.5013,9100.03%
2020/08/2700.001133.50134.00-13,947-0.03%
2020/08/2600.005135.50135.00-53,949-0.13%
2020/08/2100.001135.00134.00-14,066-0.02%
2020/08/202131.000132.50132.5024,0570.05%
2020/08/191137.003138.15138.00-24,010-0.05%
2020/08/182136.750.2134.50135.001.84,0150.04%
2020/08/175134.501135.00136.0043,9680.10%
2020/08/1400.001133.50132.00-13,941-0.03%
2020/08/132133.251134.50132.5013,8780.03%
2020/08/110124.0000.00124.0003,6750.00%
2020/08/0700.000.3124.50124.00-0.33,759-0.01%
2020/08/0500.000.1125.00125.50-0.13,8070.00%
2020/08/0400.001123.50123.50-13,846-0.03%
2020/07/3100.000.1123.50122.50-0.13,8560.00%
2020/07/3000.001123.50124.50-13,937-0.03%
2020/07/2900.002124.75124.50-24,001-0.05%
2020/07/2400.001124.00123.00-14,329-0.02%
2020/07/2100.004125.50126.00-44,420-0.09%
2020/07/2000.001124.00124.00-14,438-0.02%
2020/07/1400.001.1124.48123.50-1.14,603-0.02%
2020/07/101125.501124.50125.0004,7500.00%
2020/07/091128.5000.00127.5014,7860.02%
2020/07/0800.001128.00128.00-14,801-0.02%
2020/07/0300.001.4127.14127.00-1.44,884-0.03%
2020/07/0200.001127.00126.50-15,019-0.02%
2020/07/0100.001127.00126.00-15,153-0.02%
2020/06/301123.504123.13125.00-35,173-0.06%
2020/06/242119.5000.00119.0025,2660.04%
2020/06/239118.830.2120.00118.508.85,3800.16%
2020/06/2200.004127.39128.00-45,436-0.07%
2020/06/1700.002127.00127.00-25,633-0.04%
2020/06/161127.002.4127.50127.50-1.45,825-0.02%
2020/06/151123.500.6123.00123.000.45,9580.01%
2020/06/122120.000.4124.50124.001.66,0720.03%
2020/06/101129.0010129.75129.50-96,254-0.14%
2020/06/091125.5000.00126.0016,4160.02%
2020/06/080.4124.5000.00124.500.46,5240.01%
2020/06/041123.0000.00124.0016,7280.01%
2020/06/020.3119.5000.00119.000.36,8320.00%
2020/06/0100.002118.50119.00-26,875-0.03%
2020/05/293115.832116.50116.5016,8930.01%
2020/05/262117.001117.50117.5017,0100.01%
2020/05/253111.839113.83115.50-67,026-0.09%
2020/05/225111.9000.00111.5057,0680.07%
2020/05/211114.001113.50114.0007,1790.00%
2020/05/2000.004113.00113.00-47,171-0.06%
2020/05/194112.383113.83113.0017,2550.01%
2020/05/154111.882114.50112.5027,2350.03%
2020/05/143113.1700.00113.0037,2320.04%
2020/05/132113.252115.75116.5007,1770.00%
2020/05/121115.501116.00116.0007,1700.00%
2020/05/111115.505114.90116.50-47,181-0.06%
2020/05/083112.334113.75113.00-17,139-0.01%
2020/05/076112.2500.00113.0067,1660.08%
2020/05/061110.001113.00113.0007,1680.00%
2020/05/053110.3300.00110.5037,1170.04%
2020/05/041108.501109.50108.5007,1140.00%
2020/04/300.1114.5020113.40114.50-207,042-0.28%
2020/04/2900.002105.25111.00-27,007-0.03%
2020/04/286101.178102.06103.00-26,941-0.03%
2020/04/2700.001100.50101.00-17,087-0.01%
2020/04/21397.8300.0096.5036,9990.04%
2020/04/176100.684102.0099.5027,0040.03%
2020/04/167.299.4200.0099.607.26,9490.10%
2020/04/153101.8300.00102.0036,8730.04%
2020/04/1400.00399.40100.00-36,809-0.04%
2020/04/13196.4000.0096.4016,8000.01%
2020/04/10596.9200.0098.2056,8110.07%
2020/04/09196.5000.0096.3016,7770.01%
2020/04/08196.10195.2096.1006,7360.00%
2020/04/06390.0000.0091.1036,5210.05%
2020/04/011.292.3300.0092.301.26,3250.02%
2020/03/316.292.3600.0091.506.26,2510.10%
2020/03/3000.00392.9093.70-36,077-0.05%
2020/03/27697.251100.5096.7055,9880.08%
2020/03/26191.10292.8596.50-15,863-0.02%
2020/03/253.291.5900.0091.003.25,7430.06%
2020/03/241.388.0000.0087.101.35,6100.02%
2020/03/2000.00180.2085.40-15,502-0.02%
2020/03/19178.00479.0077.70-35,338-0.06%
2020/03/18186.90186.3086.3005,2310.00%
2020/03/172.289.06390.1087.30-0.85,135-0.02%
2020/03/16195.7000.0094.0014,9630.02%
2020/03/1200.001101.00101.50-14,685-0.02%
2020/03/101.1106.5500.00106.001.14,5000.02%
2020/03/091107.0000.00107.0014,4020.02%
2020/03/052117.0000.00118.0024,1710.05%
2020/03/033116.5000.00116.0034,0670.07%
2020/02/271.1115.0500.00115.001.13,9950.03%
2020/02/260.1118.0000.00117.000.13,9290.00%
2020/02/253.1118.5200.00118.003.13,8570.08%
2020/02/241121.0000.00120.0013,7640.03%
2020/02/212124.0000.00124.5023,6240.06%
2020/02/202125.001126.00124.5013,6300.03%
2020/02/1900.002129.25128.00-23,545-0.06%
2020/02/181128.5000.00128.0013,5290.03%
2020/02/170.2129.001128.50128.50-0.83,508-0.02%
2020/02/1400.001125.50125.50-13,483-0.03%
2020/02/126124.831125.00126.0053,4980.14%
2020/02/111126.0000.00126.0013,4890.03%
2020/02/0600.002130.50132.00-23,358-0.06%
2020/02/044128.132127.25128.0023,2810.06%
2020/02/031.1121.628121.88122.50-73,236-0.21%
2020/01/312126.001127.00127.0013,1330.03%
2020/01/305128.5000.00128.5053,0610.16%
2020/01/172141.5000.00142.5022,9060.07%
2020/01/141141.5000.00142.5013,0190.03%
2019/12/231139.5000.00139.5012,9450.03%
2019/12/2000.005139.50139.50-52,957-0.17%
2019/12/185138.501138.50137.5042,9270.14%
2019/12/1700.001140.00140.00-12,923-0.03%
2019/12/1600.002138.00138.00-22,874-0.07%
2019/12/111135.5000.00136.0012,7840.04%
2019/12/062133.0000.00134.0022,7370.07%
2019/11/292136.7500.00136.5022,6670.07%
2019/11/2600.001141.50139.00-12,730-0.04%
2019/11/2000.000.3143.50143.50-0.32,675-0.01%
2019/11/1800.006142.00142.00-62,635-0.23%
2019/11/121140.5000.00141.0012,6850.04%
2019/11/0400.001139.00140.00-12,796-0.04%
2019/10/3000.001136.50136.00-12,989-0.03%
2019/10/251135.0000.00134.5013,0730.03%
2019/10/2300.000.2137.00137.50-0.23,0390.00%
2019/10/2200.002136.00136.50-23,010-0.07%
2019/10/1500.002129.00129.00-22,881-0.07%
2019/10/141127.001127.00128.0002,8870.00%
2019/10/0800.000125.50125.0002,8350.00%
2019/09/232127.7500.00128.0022,8780.07%
2019/09/1700.000.1129.00128.00-0.12,894-0.01%
2019/09/1200.002131.50131.00-22,921-0.07%
2019/09/0500.001127.50127.50-12,899-0.03%
2019/09/0400.003126.17127.00-32,939-0.10%
2019/09/021.2127.671125.50127.000.23,0430.01%
2019/08/301123.501123.50124.5002,9980.00%
2019/08/2900.000.1122.00121.00-0.12,9850.00%
2019/08/201125.0000.00125.0013,0810.03%
2019/08/160.2124.0000.00123.000.23,1210.01%
2019/08/061120.5000.00124.0013,0560.03%
2019/08/022125.5000.00125.5023,1850.06%
2019/07/310.1132.5000.00131.500.13,0460.00%
2019/07/301139.501139.50139.5003,0040.00%
2019/07/250.1139.0000.00139.000.12,9180.00%
2019/07/230.1136.5000.00136.000.12,8790.00%
2019/07/223140.0000.00139.5032,8570.10%
2019/07/1700.001138.00138.00-12,870-0.03%
2019/07/1600.001137.00137.50-12,852-0.04%
2019/07/151137.0000.00137.5012,8340.04%
2019/07/111136.0000.00136.5012,8300.04%
2019/07/0200.000.2132.00132.50-0.22,915-0.01%
2019/07/0100.002130.50131.00-22,915-0.07%
2019/06/281128.5000.00128.5012,9350.03%
2019/06/2700.000.2129.00129.00-0.22,954-0.01%
2019/06/1900.007.1127.36128.00-7.12,858-0.25%
2019/06/1400.001122.50122.00-12,912-0.03%
2019/06/135123.000.4122.50121.004.62,9440.16%
2019/06/1200.003125.00125.50-32,924-0.10%
2019/06/1100.001125.00125.00-12,872-0.03%
2019/06/043119.0000.00119.5032,7880.11%
2019/06/030.2119.0000.00118.000.22,7900.01%
2019/05/281115.001115.50114.0002,7770.00%
2019/05/151.2118.3300.00119.001.22,8470.04%
2019/05/142118.0000.00117.5022,8390.07%
2019/05/131120.0000.00120.0012,7880.04%
2019/05/106126.333123.00123.0032,7440.11%
2019/05/092130.250.3130.00129.501.72,6460.06%
2019/05/0700.001132.00132.50-12,608-0.04%
2019/05/061129.5000.00129.5012,6340.04%
2019/05/0200.001132.00132.00-12,657-0.04%
2019/04/3000.000.2131.50131.50-0.22,720-0.01%
2019/04/251129.003132.00133.00-22,750-0.07%
2019/04/243128.333129.67130.0002,7590.00%
2019/04/232129.7500.00130.0022,7550.07%
2019/04/2200.001132.00132.50-12,773-0.04%
2019/04/181130.5000.00130.5012,8790.03%
2019/04/1700.003134.00133.50-32,953-0.10%
2019/04/1600.001.5133.15132.50-1.52,964-0.05%
2019/04/121134.0000.00135.0013,0430.03%
2019/04/102132.002132.50133.0003,0770.00%
2019/04/031129.003129.00129.00-22,991-0.07%
2019/04/0200.001128.00129.00-12,986-0.03%
2019/04/011126.0000.00125.5012,9390.03%
2019/03/271122.5000.00122.0012,8520.04%
2019/03/2500.000.2121.00121.50-0.22,879-0.01%
2019/03/200.2122.5000.00123.000.22,8940.01%
2019/03/150.3116.0000.00116.500.32,7750.01%
2019/03/111113.001113.50113.0002,8500.00%
2019/03/0800.000.3114.50114.50-0.32,879-0.01%
2019/03/071116.501115.50115.5002,8950.00%
2019/03/041119.0000.00120.5012,9310.03%
2019/02/2000.001115.00116.50-12,888-0.03%
2019/02/192113.2500.00112.5022,8650.07%
2019/01/241109.0000.00109.5013,1630.03%
2019/01/211108.5000.00109.0013,2700.03%
2019/01/1700.001109.00109.00-13,405-0.03%
2019/01/141105.001.2105.59106.50-0.23,636-0.01%
2019/01/1100.001105.50105.50-13,689-0.03%
2019/01/101104.501106.50106.5003,7130.00%
2019/01/0900.008.5103.65105.00-8.53,689-0.23%
2019/01/08599.664100.50100.5013,6490.03%
2019/01/0700.00199.5099.70-13,676-0.03%
2019/01/04397.6700.0098.0033,7170.08%
2019/01/03297.2000.0097.0023,8510.05%
2018/12/26195.4000.0095.0013,9160.03%
2018/12/2500.00195.0094.50-13,958-0.03%
2018/12/1700.00298.2098.30-24,222-0.05%
2018/12/14197.9000.0097.9014,2810.02%
2018/12/13197.1000.0097.1014,3020.02%
2018/12/12196.50296.0097.10-14,339-0.02%
2018/12/06196.00598.0095.30-44,354-0.09%
2018/12/030.5100.00298.40100.50-1.54,377-0.03%
2018/11/3000.00596.0296.10-54,312-0.12%
2018/11/27192.9000.0093.5014,2580.02%
2018/11/262.392.4000.0092.202.34,2550.05%
2018/11/21394.13593.0094.50-24,289-0.05%
2018/11/192.994.7000.0094.702.94,2830.07%
2018/11/1200.00194.6094.90-14,321-0.02%
2018/11/07592.0000.0093.4054,3410.12%
2018/11/0100.00190.5091.00-14,351-0.02%
2018/10/3000.00187.7088.00-14,211-0.02%
2018/10/29186.4000.0086.4014,1990.02%
2018/10/26183.80187.5085.0004,1790.00%
2018/10/2500.00183.7083.70-14,102-0.02%
2018/10/24183.602383.1084.30-224,111-0.54%
2018/10/23788.03685.3885.3014,0860.02%
2018/10/22589.38490.3090.3013,9660.03%
2018/10/19589.28589.7090.8003,9310.00%
2018/10/18992.7100.0092.4093,8730.23%
2018/10/17292.75192.4092.9013,8600.03%
2018/10/16490.45491.2391.5003,8530.00%
2018/10/12891.11791.6693.0013,8010.03%
2018/10/11292.1500.0092.0023,7350.05%
2018/10/051102.0000.00103.5013,5390.03%
2018/10/042104.502105.50105.5003,5370.00%
2018/10/032104.5000.00104.5023,5650.06%
2018/10/0100.002107.00107.00-23,612-0.06%
2018/09/288108.2500.00107.0083,6530.22%
2018/09/1900.002105.50105.50-23,704-0.05%
2018/09/1800.001105.00105.00-13,689-0.03%
2018/09/1400.004103.50103.50-43,776-0.11%
2018/09/1200.00599.80100.50-53,792-0.13%
2018/09/11199.90299.9099.90-13,879-0.03%
2018/09/101101.001102.00102.0003,9880.00%
2018/09/0600.001103.00103.50-14,028-0.02%
2018/09/0500.001104.00103.50-14,034-0.02%
2018/08/3100.003104.00104.50-34,115-0.07%
2018/08/2700.0012103.54104.00-124,143-0.29%
2018/08/2411102.5000.00102.50114,1040.27%
2018/08/2100.001100.00100.50-14,277-0.02%
2018/08/20298.2000.0098.5024,2320.05%
2018/08/1700.00199.4099.10-14,212-0.02%
2018/08/16298.4000.0098.2024,2250.05%
2018/08/1300.001102.50102.50-14,147-0.02%
2018/08/08198.80198.8098.8004,0280.00%
2018/08/03199.8000.0099.3014,2400.02%
2018/07/31199.2000.00100.0014,4020.02%
2018/07/302105.504105.50107.00-24,370-0.05%
2018/07/272104.003104.50104.50-14,311-0.02%
2018/07/2600.001105.00105.00-14,358-0.02%
2018/07/23199.7000.0099.5014,5060.02%
2018/07/1300.001101.00101.00-14,623-0.02%
2018/07/11197.30299.0098.10-14,629-0.02%
2018/07/030.895.8000.0095.200.84,7410.02%
2018/07/02199.50298.3097.20-14,681-0.02%
2018/06/28499.0500.0099.0044,5550.09%
2018/06/274101.2500.00101.0044,4870.09%
2018/06/251103.0000.00103.0014,4260.02%
2018/06/200.3103.0000.00103.000.34,4660.01%
2018/06/193105.333104.67104.5004,5470.00%
2018/05/301105.5000.00105.0015,1760.02%
2018/05/243110.5000.00108.0035,3220.06%
2018/05/187107.5000.00106.0075,4440.13%
2018/05/176107.5000.00108.0065,4950.11%
2018/05/141111.501112.50112.5005,6550.00%
2018/05/113111.0000.00112.0035,6570.05%
2018/05/1000.007.1109.49109.00-7.15,573-0.13%
2018/05/0900.000.2109.50109.50-0.25,4540.00%
2018/05/033106.001105.50105.5025,5890.04%
2018/04/302111.503.4110.03109.00-1.45,852-0.02%
2018/04/2700.003105.50107.00-35,721-0.05%
2018/04/231104.5000.00104.0015,7210.02%
2018/04/204103.3800.00104.5045,7650.07%
2018/04/181101.5000.00102.0015,7980.02%
2018/04/133105.0000.00104.5035,8560.05%
2018/04/1200.005106.50106.50-55,931-0.08%
2018/03/290.2101.0000.00100.000.26,0890.00%
2018/03/2600.003102.50103.00-36,047-0.05%
2018/03/232.2101.551101.50101.501.26,0400.02%
2018/03/225.2103.0200.00103.005.26,0330.09%
2018/03/1900.001.2107.80107.00-1.25,852-0.02%
2018/03/1600.001106.50107.00-15,684-0.02%
2018/03/152103.0000.00102.5025,4400.04%
2018/03/145103.5000.00101.5055,5080.09%
2018/03/133.2102.535102.60103.50-1.85,470-0.03%
2018/03/1200.003105.50105.50-35,373-0.06%
2018/03/07395.5000.0095.7035,2480.06%
2018/03/0600.003096.8096.40-305,257-0.57%
2018/03/0500.00598.2697.30-55,339-0.09%
2018/02/2700.00797.9098.20-75,197-0.13%
2018/02/23197.601.396.8496.80-0.35,183-0.01%
2018/02/22395.90197.8097.7025,2680.04%
2018/02/2100.00394.9094.80-35,260-0.06%
2018/02/09190.1000.0090.1015,2910.02%
2018/02/0800.00193.4093.00-15,287-0.02%
2018/02/061.390.24290.3590.20-0.85,371-0.01%
2018/02/054.293.3100.0093.704.25,3900.08%
2018/02/021197.1400.0096.20115,7050.19%
2018/01/300.297.80598.8697.80-4.86,453-0.07%
2018/01/290.397.6000.0097.600.36,4450.00%
2018/01/253100.032100.25100.5016,3340.02%
2018/01/2400.001097.0697.20-106,206-0.16%
2018/01/2300.00195.4095.40-16,139-0.02%
2018/01/2200.00394.8095.10-36,173-0.05%
2018/01/19595.0000.0095.6056,2440.08%
2018/01/1700.00395.9096.70-36,617-0.05%
2018/01/161193.9700.0093.80116,7910.16%
2018/01/1200.00195.3095.00-16,829-0.01%
2018/01/1100.001695.1495.50-166,852-0.23%
2018/01/1000.001093.4092.80-106,838-0.15%
2018/01/08293.5000.0093.5027,0850.03%
2018/01/0500.001391.5993.60-137,306-0.18%
2018/01/04389.90589.6290.00-27,162-0.03%
2018/01/031087.9000.0087.90107,1660.14%
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