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

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

中租-KY

(5871)
可現股當沖
  • 股價
    152.0
  • 漲跌
    ▼1.0
  • 漲幅
    -0.65%
  • 成交量
    29,508張
  • 產業
    上市 其他類股

  • 1158人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－永豐金-竹北 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

永豐金-竹北 券商分點個股進出

永豐金-竹北 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/05/317.2153.9900.00152.007.27,3780.10%
2024/05/300.5153.7200.00153.000.56,9340.01%
2024/05/290.4155.3900.00155.000.46,9060.01%
2024/05/281.3155.967.2155.43155.00-5.96,879-0.09%
2024/05/270.2153.415153.70154.00-4.86,807-0.07%
2024/05/242.7150.601.3151.00150.501.46,7620.02%
2024/05/237.8151.026150.75150.501.86,7270.03%
2024/05/220.7156.1000.00154.500.76,5880.01%
2024/05/211155.003156.00155.00-26,500-0.03%
2024/05/203.2156.5210156.00156.00-6.86,477-0.10%
2024/05/171.2153.0000.00152.501.26,3510.02%
2024/05/162.2153.004153.38153.00-1.96,334-0.03%
2024/05/1512.6153.781.2153.42153.0011.46,3220.18%
2024/05/1422.7152.841153.00153.0021.76,2310.35%
2024/05/1328.4156.822157.25157.0026.46,0320.44%
2024/05/109.8152.390.1152.79153.009.65,8750.16%
2024/05/0944.8153.786151.50150.0038.85,6450.69%
2024/05/0852.4153.2839.8155.52152.0012.65,2800.24%
2024/05/079168.4500.00168.0094,7290.19%
2024/05/0600.000.1172.50173.00-0.14,5660.00%
2024/05/031172.491.1171.63172.00-0.14,5670.00%
2024/05/0200.001171.00170.50-14,567-0.02%
2024/04/3000.003173.00172.50-34,552-0.07%
2024/04/290173.001174.00174.00-14,524-0.02%
2024/04/261.8168.571168.00168.000.84,4200.02%
2024/04/250.1172.003172.00171.00-34,368-0.07%
2024/04/241.1172.5900.00173.501.14,4050.03%
2024/04/231.3172.920.2173.00173.001.14,4330.02%
2024/04/2200.001172.00172.50-14,423-0.02%
2024/04/197.9168.550.3168.90168.007.64,3780.17%
2024/04/171.1170.5200.00170.501.14,2220.03%
2024/04/163.2171.164170.00170.00-0.84,189-0.02%
2024/04/151.2173.211.1173.52173.000.24,1510.00%
2024/04/124174.6300.00174.5044,1810.10%
2024/04/1120.1176.6511176.50175.509.14,1790.22%
2024/04/106178.8313.6178.84178.50-7.64,199-0.18%
2024/04/096177.838178.07178.50-24,171-0.05%
2024/04/080.1176.112.3176.69176.00-2.24,131-0.05%
2024/04/030.2174.932175.50175.50-1.84,138-0.04%
2024/04/021.1176.091.1176.45176.0004,0790.00%
2024/04/0115.2175.501.1175.95175.5014.14,0590.35%
2024/03/290.1172.500172.50172.000.14,0230.00%
2024/03/2811172.822173.00171.5094,0110.22%
2024/03/272172.2500.00172.0023,9890.05%
2024/03/260.4172.041.1171.25172.00-0.84,030-0.02%
2024/03/250172.2500.00174.0004,0020.00%
2024/03/2210.2171.950.1172.00171.5010.24,0140.25%
2024/03/213174.671175.00176.5024,0080.05%
2024/03/203.1172.510.2173.00172.002.94,1040.07%
2024/03/192172.7511173.00172.50-94,119-0.22%
2024/03/181.1174.1200.00174.001.14,1470.03%
2024/03/151.5176.560.2175.67177.001.44,1560.03%
2024/03/1415.1177.400.4179.40179.0014.74,1260.36%
2024/03/132.1174.5110.1175.60176.00-84,086-0.20%
2024/03/121.1174.5500.00176.001.14,0700.03%
2024/03/110.1173.0800.00174.500.14,0480.00%
2024/03/082.4171.570.1172.50172.502.44,0680.06%
2024/03/072.1174.265.3173.58175.00-3.24,034-0.08%
2024/03/060.2175.503.3174.94175.00-3.24,026-0.08%
2024/03/0514.2174.002.1174.24173.5012.14,0630.30%
2024/03/046.1173.580.2173.63174.005.94,0520.15%
2024/03/012173.502.1173.51174.00-0.14,0980.00%
2024/02/291.1174.063.3172.89174.50-2.24,116-0.05%
2024/02/275.2172.4114.3174.12172.00-9.24,089-0.22%
2024/02/267.8173.380.5174.11173.007.34,0480.18%
2024/02/230.6176.891.3177.00176.00-0.74,012-0.02%
2024/02/220176.0000.00176.0004,0450.00%
2024/02/213175.836176.33176.00-34,032-0.07%
2024/02/206.7176.001176.50177.505.74,0250.14%
2024/02/1914.1174.0731.1174.00174.00-174,043-0.42%
2024/02/1621.7171.1500.00171.0021.74,0540.53%
2024/02/159.5170.7530171.00170.00-20.53,933-0.52%
2024/02/052.8172.6500.00174.002.83,8570.07%
2024/02/020.2174.650.6174.54174.50-0.43,863-0.01%
2024/02/011.1174.044.5175.23175.00-3.43,809-0.09%
2024/01/310.2174.592174.00174.00-1.83,772-0.05%
2024/01/309.2175.6816176.03174.00-6.83,764-0.18%
2024/01/290.3179.001.1179.00179.00-0.83,658-0.02%
2024/01/263.9178.3600.00177.503.93,6500.11%
2024/01/240.7179.1200.00178.000.73,6100.02%
2024/01/230181.2100.00181.0003,5930.00%
2024/01/224.1179.0000.00180.004.13,6100.11%
2024/01/191.1179.513179.83179.50-1.93,681-0.05%
2024/01/180.4177.942177.25177.00-1.63,663-0.04%
2024/01/173.6179.671179.50178.502.63,6260.07%
2024/01/162.1181.782182.50182.000.13,5870.00%
2024/01/152.6184.1100.00184.002.63,6090.07%
2024/01/121.3184.9800.00184.501.33,6740.03%
2024/01/116.1185.5100.00186.006.13,6780.16%
2024/01/100184.501184.00183.00-13,697-0.03%
2024/01/091.2183.7800.00182.501.23,6810.03%
2024/01/082.4186.454187.75186.00-1.63,657-0.05%
2024/01/050.2192.313.2192.13190.00-33,628-0.08%
2024/01/0412194.121194.50195.50113,6290.30%
2024/01/030.2191.1313191.00192.00-12.83,657-0.35%
2024/01/021192.501.6193.22194.00-0.63,613-0.02%
2023/12/291.1189.127.2191.24193.00-6.23,570-0.17%
2023/12/280.2188.174.1188.37189.50-43,563-0.11%
2023/12/271.2190.483190.50190.50-1.83,546-0.05%
2023/12/261189.001189.00189.0003,5510.00%
2023/12/251187.0000.00186.5013,5710.03%
2023/12/210186.501.2186.17187.50-1.23,597-0.03%
2023/12/200.1185.500.1187.00185.0003,5720.00%
2023/12/1911186.736.1185.19186.504.93,5640.14%
2023/12/184.5187.650.5190.00186.5043,5780.11%
2023/12/153186.000.4186.38187.502.63,5260.07%
2023/12/140.2177.2900.00179.500.23,3970.00%
2023/12/138.4176.595177.50175.503.43,3590.10%
2023/12/120.1179.5000.00179.000.13,3570.00%
2023/12/110.5178.9500.00178.500.53,3420.01%
2023/12/082.1181.501181.50181.001.13,3010.03%
2023/12/070.2179.795.1180.02179.00-4.93,268-0.15%
2023/12/060.2181.6700.00180.000.23,2620.00%
2023/12/050.1180.320.3180.50181.00-0.23,308-0.01%
2023/12/040.2183.0000.00181.500.23,3100.01%
2023/12/012.1183.0400.00182.502.13,2900.06%
2023/11/306185.3300.00186.0063,2610.18%
2023/11/292183.503184.00183.00-13,179-0.03%
2023/11/281.1185.730.3185.10185.000.93,1830.03%
2023/11/270.5185.190.4183.94183.500.13,1650.00%
2023/11/240.2183.752184.25184.50-1.83,137-0.06%
2023/11/221.1181.960.4182.17182.500.73,1770.02%
2023/11/210181.002.4181.30181.00-2.43,171-0.08%
2023/11/200177.5000.00178.0003,1220.00%
2023/11/175178.502178.50177.5033,1410.10%
2023/11/160.1177.0000.00176.500.13,1040.00%
2023/11/152.6174.0600.00175.002.63,0830.08%
2023/11/140.3173.760174.50173.000.33,0770.01%
2023/11/134.3173.520.1173.50172.504.23,1670.13%
2023/11/105.4173.8200.00173.505.43,2470.17%
2023/11/091.3178.1200.00178.001.33,3590.04%
2023/11/080.2179.8800.00179.000.23,5210.01%
2023/11/060.1181.003.1180.53181.00-33,532-0.08%
2023/11/020.1177.500178.00176.500.13,6190.00%
2023/10/310.1175.5000.00175.500.13,8150.00%
2023/10/300.1177.001178.50177.50-0.93,849-0.02%
2023/10/270.2179.502178.75179.00-1.83,876-0.05%
2023/10/260.1172.771.7173.50171.50-1.63,889-0.04%
2023/10/250.2174.340.1173.50173.500.13,9050.00%
2023/10/243.2171.0600.00171.003.23,9600.08%
2023/10/230.1172.8200.00172.000.13,9730.00%
2023/10/206.3174.0200.00174.006.33,9540.16%
2023/10/190.1178.0800.00179.000.13,9050.00%
2023/10/180.2179.0000.00179.000.23,9370.01%
2023/10/1700.006183.50181.00-63,964-0.15%
2023/10/121.2183.5000.00183.501.24,0630.03%
2023/10/0600.000.2178.50178.00-0.24,0690.00%
2023/10/050.4178.0000.00177.500.44,0990.01%
2023/10/042.1175.8000.00177.002.14,1000.05%
2023/10/030.2179.8000.00179.000.24,0700.00%
2023/10/020.1181.5000.00181.000.14,1100.00%
2023/09/280.1182.001182.00181.00-0.94,152-0.02%
2023/09/2700.001.5183.80184.00-1.54,140-0.04%
2023/09/260182.000.1182.25180.00-0.14,1550.00%
2023/09/2500.000.2182.17181.50-0.24,1430.00%
2023/09/220176.001.2177.67177.50-1.24,153-0.03%
2023/09/211.2176.3700.00175.501.24,1560.03%
2023/09/200.5182.7000.00180.000.54,1150.01%
2023/09/1900.000184.00184.0004,1030.00%
2023/09/180.3183.0014181.82183.00-13.74,094-0.33%
2023/09/154182.504183.38182.5004,1390.00%
2023/09/142177.5200.00180.0024,0860.05%
2023/09/130.3176.1100.00177.000.34,0810.01%
2023/09/121.1175.030176.00176.0014,1020.03%
2023/09/111.1175.4800.00175.001.14,1170.03%
2023/09/083.9172.361171.00172.502.94,1230.07%
2023/09/075.3175.2500.00174.505.34,1800.13%
2023/09/061.1178.5200.00179.501.14,1570.03%
2023/09/054.1179.150180.00179.004.14,1530.10%
2023/09/041.3179.061180.51181.500.34,1500.01%
2023/09/011.4178.770177.00178.501.44,1730.03%
2023/08/312.6178.130179.00177.502.54,1570.06%
2023/08/303.4177.7700.00177.003.44,1380.08%
2023/08/291.5177.6400.00178.501.54,1540.04%
2023/08/2815.1179.283182.00181.5012.14,1380.29%
2023/08/250.1179.0000.00178.000.14,5220.00%
2023/08/234.3173.6900.00174.004.34,6180.09%
2023/08/220.3179.090180.00177.500.34,6190.01%
2023/08/210.2178.9600.00179.000.24,7080.00%
2023/08/180.4181.232180.50180.00-1.64,706-0.03%
2023/08/172.9179.941182.50181.501.94,6820.04%
2023/08/161.5173.2500.00174.001.54,6220.03%
2023/08/156170.232.3169.44170.003.74,5730.08%
2023/08/1414175.352175.75173.50124,4560.27%
2023/08/117.1187.4300.00186.007.14,3510.16%
2023/08/101.2188.553188.83187.00-1.84,397-0.04%
2023/08/090.1186.6400.00186.500.14,4890.00%
2023/08/087.1186.1200.00185.007.14,4810.16%
2023/08/0711188.693190.17187.5084,3890.18%
2023/08/046.4195.6700.00194.006.44,2900.15%
2023/08/020.2201.682200.50201.00-1.84,171-0.04%
2023/08/010.5202.272.9201.43202.50-2.44,128-0.06%
2023/07/315.2208.462.1208.50208.003.14,0810.08%
2023/07/283.2205.9900.00205.003.23,9880.08%
2023/07/272.1205.730207.00204.502.13,9410.05%
2023/07/265.1204.5000.00203.505.13,8800.13%
2023/07/250.2206.331206.00207.50-0.93,846-0.02%
2023/07/241.5205.790.1205.00205.001.43,8520.04%
2023/07/214.1203.630.3205.00204.003.83,8470.10%
2023/07/202.2208.240.2209.83206.501.93,8110.05%
2023/07/1900.003.7213.09212.00-3.73,756-0.10%
2023/07/180.2211.701.1212.98211.00-0.83,732-0.02%
2023/07/170.1214.001214.50215.00-0.93,688-0.02%
2023/07/140.3211.0011211.00212.00-10.73,641-0.29%
2023/07/132202.783.5204.43203.50-1.53,552-0.04%
2023/07/110204.0000.00204.5003,5420.00%
2023/07/102.1202.0100.00201.502.13,5540.06%
2023/07/074.4201.2900.00201.004.43,5470.12%
2023/07/061.3205.1700.00204.001.33,5210.04%
2023/07/051.3210.2000.00210.001.33,4700.04%
2023/07/040.1210.921210.50210.00-0.93,449-0.03%
2023/07/030205.072205.25205.50-23,425-0.06%
2023/06/303202.6800.00204.0033,4890.09%
2023/06/292.1205.231206.50204.001.13,4980.03%
2023/06/283.1202.3400.00203.003.13,5320.09%
2023/06/270.2201.502201.75201.00-1.83,526-0.05%
2023/06/262.2200.5300.00202.002.23,5240.06%
2023/06/215.7201.803202.50201.502.73,5460.08%
2023/06/204.4205.8500.00205.004.43,4990.12%
2023/06/190.1207.001207.00207.00-0.93,509-0.03%
2023/06/160.3205.8800.00205.000.33,5050.01%
2023/06/152.6205.2200.00205.502.63,4680.08%
2023/06/1400.001209.50208.50-13,455-0.03%
2023/06/1312.2204.892204.00204.0010.23,4490.29%
2023/06/120.2210.830.1213.00209.000.13,3490.00%
2023/06/090.1212.0000.00211.500.13,3590.00%
2023/06/0800.006211.67210.00-63,418-0.18%
2023/06/071.8211.601210.50213.000.83,4740.02%
2023/06/060.1209.4600.00209.000.13,4850.00%
2023/06/050.2208.891208.50206.50-0.83,511-0.02%
2023/06/020.1206.0000.00205.000.13,5410.00%
2023/06/013.3204.136204.75204.50-2.73,504-0.08%
2023/05/3118.4203.618203.69202.5010.43,5030.30%
2023/05/302.6206.8600.00207.002.63,1070.08%
2023/05/293.4204.861207.59210.502.43,1380.08%
2023/05/267.5207.2400.00206.007.53,2170.23%
2023/05/256.1205.1700.00206.006.13,2420.19%
2023/05/244.1209.7800.00210.004.13,1720.13%
2023/05/231214.5000.00213.5013,1590.03%
2023/05/2200.001214.00215.00-13,147-0.03%
2023/05/1911219.592216.00216.0093,1160.29%
2023/05/180.5217.942214.50218.00-1.63,094-0.05%
2023/05/176212.3300.00214.0063,0680.20%
2023/05/1610.8207.550207.00208.0010.83,0250.36%
2023/05/1517.8209.470.2211.00209.0017.62,9760.59%
2023/05/120222.0000.00222.0002,8700.00%
2023/05/117224.001224.50224.5062,8690.21%
2023/05/100224.5000.00225.0002,8650.00%
2023/05/080.1225.441.2224.64226.00-1.12,916-0.04%
2023/05/0510219.500.1220.64220.509.92,9270.34%
2023/05/0410221.0000.00221.00102,9640.34%
2023/05/030222.6700.00222.5003,0530.00%
2023/05/021225.5000.00225.0013,2040.03%
2023/04/270.1221.4300.00220.000.13,3670.00%
2023/04/260.1224.502224.00224.50-1.93,405-0.06%
2023/04/252.1226.3900.00222.002.13,4450.06%
2023/04/241224.5000.00226.0013,4800.03%
2023/04/200.2226.5000.00225.000.23,5730.01%
2023/04/190.1228.0000.00229.000.13,6480.00%
2023/04/180.1228.5000.00230.000.13,6800.00%
2023/04/171.2228.7300.00230.001.23,7280.03%
2023/04/140.1231.254233.00233.50-3.93,781-0.10%
2023/04/1300.0020227.00229.50-203,762-0.53%
2023/04/1200.000.1228.00228.00-0.13,7570.00%
2023/04/102.2224.0000.00224.002.23,8130.06%
2023/04/071223.5000.00223.5013,8150.03%
2023/04/061222.532222.50220.50-13,818-0.03%
2023/03/313.4222.0163222.46223.50-59.63,812-1.56%
2023/03/302.2224.850.3225.50225.5023,7790.05%
2023/03/291226.003227.00228.50-23,820-0.05%
2023/03/240231.5000.00232.0003,9460.00%
2023/03/231237.001236.00237.0004,0070.00%
2023/03/222233.5000.00234.0024,0750.05%
2023/03/2100.000.1229.00229.00-0.14,0960.00%
2023/03/2000.000.1231.50231.00-0.14,1080.00%
2023/03/140232.0000.00229.5004,3870.00%
2023/03/1300.000.2227.75234.50-0.24,4320.00%
2023/03/100230.001230.00227.00-14,479-0.02%
2023/03/091234.5000.00234.5014,5490.02%
2023/03/072230.0000.00232.0024,6770.04%
2023/03/0600.002228.25228.00-24,672-0.04%
2023/03/0300.001230.00226.00-14,698-0.02%
2023/03/011219.3600.00229.0014,7190.02%
2023/02/242220.513225.33225.50-14,679-0.02%
2023/02/231226.002225.50225.00-14,601-0.02%
2023/02/221227.5000.00228.0014,5820.02%
2023/02/214.2229.591.2229.24228.5034,6320.07%
2023/02/205.1230.512231.00231.003.14,7410.06%
2023/02/172232.000.2232.00231.501.84,8780.04%
2023/02/162.1232.0000.00231.502.15,1110.04%
2023/02/152234.501233.50234.5015,1890.02%
2023/02/141232.5000.00234.0015,2110.02%
2023/02/132232.752232.75232.0005,2790.00%
2023/02/101232.980233.50233.0015,3740.02%
2023/02/090231.5016.1232.31230.50-16.15,448-0.29%
2023/02/082230.505230.39230.50-35,505-0.06%
2023/02/075.1229.0000.00227.505.15,5460.09%
2023/02/060229.501228.00227.50-15,624-0.02%
2023/02/037232.719231.00230.00-25,683-0.04%
2023/02/020.1232.0000.00231.000.15,8020.00%
2023/02/011.2229.5800.00234.501.25,8610.02%
2023/01/316.9229.661227.00225.005.95,8920.10%
2023/01/301.1234.950.2237.72240.000.95,9570.02%
2023/01/170230.0000.00230.0006,1030.00%
2023/01/160.1230.504231.50231.50-3.96,219-0.06%
2023/01/1300.001.1221.24222.00-1.16,186-0.02%
2023/01/121.1228.063.1227.45226.00-26,222-0.03%
2023/01/111229.506232.33229.50-56,197-0.08%
2023/01/105231.200.2231.41233.004.86,1690.08%
2023/01/0900.002230.43231.00-26,147-0.03%
2023/01/061222.006.1223.31224.00-5.16,105-0.08%
2023/01/0500.002225.00220.00-26,188-0.03%
2023/01/0400.0013222.58223.00-136,173-0.21%
2022/12/3000.005.1217.48217.00-5.16,159-0.08%
2022/12/290.1210.5000.00214.000.16,1470.00%
2022/12/261215.500.1215.00215.500.96,1040.01%
2022/12/231214.500.3215.58216.500.86,1330.01%
2022/12/2200.000218.50215.5006,1340.00%
2022/12/2100.002.3219.56219.50-2.36,135-0.04%
2022/12/1900.000218.00218.0006,0460.00%
2022/12/160.1214.500215.00214.5006,0130.00%
2022/12/150.2218.002216.50219.50-1.85,964-0.03%
2022/12/090212.001.1212.38212.50-1.15,812-0.02%
2022/12/081.1202.432203.25210.00-0.95,767-0.02%
2022/12/072210.002208.75208.0005,7420.00%
2022/12/061210.001215.87214.5005,7000.00%
2022/12/051212.501.7213.09212.00-0.75,617-0.01%
2022/12/023.3209.039.4208.84211.50-6.15,573-0.11%
2022/12/012203.751.1204.88205.0015,5020.02%
2022/11/300.3197.950.1197.50201.500.35,3930.01%
2022/11/291190.5000.00192.5015,2910.02%
2022/11/280190.0000.00191.0005,3350.00%
2022/11/251192.5000.00192.5015,3620.02%
2022/11/240190.500.1191.00191.50-0.15,4060.00%
2022/11/231188.4700.00188.5015,4500.02%
2022/11/2200.0025184.00184.50-255,590-0.45%
2022/11/215182.0100.00186.0055,5720.09%
2022/11/183.2185.032186.75185.501.25,4990.02%
2022/11/172184.2500.00185.5025,4960.04%
2022/11/166188.0712187.42187.50-65,437-0.11%
2022/11/153192.505.3192.55195.00-2.35,314-0.04%
2022/11/149185.394.2189.40190.004.95,1730.09%
2022/11/114171.882173.50173.0024,9390.04%
2022/11/105.1168.210.1169.50168.5054,8440.10%
2022/11/091169.500167.50169.5014,8070.02%
2022/11/083.1166.5218166.97166.00-154,751-0.31%
2022/11/075158.7000.00159.5054,6540.11%
2022/11/043.1155.0500.00157.503.14,6140.07%
2022/11/030154.0000.00154.0004,5590.00%
2022/11/0210.1152.101150.50151.509.14,5420.20%
2022/11/013.1154.670154.50154.503.14,4720.07%
2022/10/314.3147.8000.00149.004.34,4080.10%
2022/10/280.2152.1300.00149.500.24,3070.00%
2022/10/271.2151.355.1149.48150.00-44,273-0.09%
2022/10/2611.6141.972141.75143.009.64,2030.23%
2022/10/2518143.2400.00141.50184,0130.45%
2022/10/2417.1157.6200.00157.0017.13,7710.45%
2022/10/210.1166.501166.00164.50-0.93,647-0.02%
2022/10/203.3167.6700.00168.503.33,6220.09%
2022/10/191172.001172.50172.0003,5870.00%
2022/10/185.2174.4600.00175.005.23,6060.14%
2022/10/172171.0000.00172.0023,6400.05%
2022/10/1417.1170.8600.00170.5017.13,6840.46%
2022/10/1316.3172.3700.00165.5016.33,7360.44%
2022/10/1214.2177.1600.00178.0014.23,7440.38%
2022/10/110.4178.5300.00176.000.43,7680.01%
2022/10/070.1187.001186.50186.50-0.93,775-0.02%
2022/10/060.1190.0000.00190.000.13,7850.00%
2022/10/051190.0000.00190.0013,8250.03%
2022/10/041.2186.9700.00186.501.23,8200.03%
2022/10/030.4180.0400.00179.000.43,8250.01%
2022/09/307180.0000.00182.5073,8890.18%
2022/09/2932183.9100.00182.50323,9130.82%
2022/09/282.2182.9600.00181.502.23,9830.06%
2022/09/2700.000185.00186.0003,9910.00%
2022/09/263.1185.6800.00185.503.14,0590.08%
2022/09/230.1193.671195.00193.00-0.94,243-0.02%
2022/09/223.1193.0000.00192.003.14,2750.07%
2022/09/200.1197.9000.00197.500.14,3000.00%
2022/09/190.1198.360.2199.00198.50-0.14,3190.00%
2022/09/160198.0000.00197.0004,3480.00%
2022/09/151.1197.161199.00199.500.14,3360.00%
2022/09/141.4196.1800.00196.501.44,3700.03%
2022/09/130.1202.9200.00202.000.14,3560.00%
2022/09/120.1198.862197.50200.00-1.94,365-0.04%
2022/09/080194.000.1194.50193.5004,3770.00%
2022/09/070.3188.7100.00187.500.34,4260.01%
2022/09/065193.5000.00192.5054,4330.11%
2022/09/056.4191.5500.00190.006.44,4470.14%
2022/09/023.6190.6900.00188.503.64,4270.08%
2022/09/017.4193.1100.00193.007.44,3650.17%
2022/08/314.1199.1200.00197.004.14,3170.09%
2022/08/304199.5100.00200.5044,2720.09%
2022/08/2933.7200.131203.50199.0032.74,2110.78%
2022/08/261217.501219.50220.0004,0530.00%
2022/08/252215.5000.00215.5024,0540.05%
2022/08/230213.6300.00213.0004,1970.00%
2022/08/220217.5000.00217.5004,2310.00%
2022/08/192218.290.2220.50219.001.94,2860.04%
2022/08/1800.000.3221.50222.00-0.34,344-0.01%
2022/08/170224.0000.00225.0004,3650.00%
2022/08/1500.003.2227.17226.00-3.24,379-0.07%
2022/08/1200.002222.00223.50-24,390-0.05%
2022/08/1100.000219.50218.5004,4340.00%
2022/08/1000.000.1220.50221.00-0.14,5260.00%
2022/08/0923.1220.7200.00220.0023.14,5790.50%
2022/08/0821.1217.360.4216.00219.0020.74,6310.45%
2022/08/056213.8300.00216.0064,7380.13%
2022/08/040204.001203.50204.50-14,812-0.02%
2022/08/030.3204.6946.4204.01203.50-46.14,860-0.95%
2022/08/022.2211.843213.00213.00-0.94,917-0.02%
2022/08/011.1212.9500.00213.001.14,8910.02%
2022/07/292.6209.931.6209.45211.5014,8870.02%
2022/07/281203.5100.00204.0014,8480.02%
2022/07/260.2204.006203.00202.50-5.84,841-0.12%
2022/07/250.1199.8300.00199.000.14,7890.00%
2022/07/221.1200.0000.00201.001.14,7820.02%
2022/07/210.3197.002195.25197.00-1.74,763-0.04%
2022/07/190.4189.0000.00187.500.44,7050.01%
2022/07/180.1186.5000.00186.500.14,5860.00%
2022/07/152.5187.4000.00185.502.54,5560.05%
2022/07/140192.0000.00192.5004,5010.00%
2022/07/130.4191.0000.00190.000.44,4790.01%
2022/07/120.2187.1300.00188.000.24,4330.01%
2022/07/110.5192.3500.00192.000.54,4030.01%
2022/07/080.1192.0000.00192.500.14,3870.00%
2022/07/060.1192.0000.00190.500.14,2990.00%
2022/07/050.1188.5000.00191.000.14,2570.00%
2022/07/040.7187.5200.00188.000.74,2210.02%
2022/07/012.3193.510193.50189.002.34,1710.05%
2022/06/281213.5000.00214.5013,9510.03%
2022/06/2400.000.5206.00205.00-0.53,893-0.01%
2022/06/230201.5000.00203.0003,8810.00%
2022/06/222.5204.653.5201.86202.50-13,856-0.02%
2022/06/212224.497219.51224.50-53,795-0.13%
2022/06/202.3220.871216.52216.001.23,7620.03%
2022/06/171.3220.5000.00218.501.33,7210.04%
2022/06/161.4232.0400.00227.001.43,6820.04%
2022/06/151226.0000.00226.5013,6570.03%
2022/06/130220.001218.50221.00-13,692-0.03%
2022/06/1000.001224.00223.50-13,695-0.03%
2022/06/090.1228.500.1229.00228.5003,6780.00%
2022/06/080.1230.0000.00231.000.13,6690.00%
2022/06/071.1223.457223.00223.00-63,673-0.16%
2022/05/3100.002.1221.19225.00-2.13,766-0.06%
2022/05/300.1212.5000.00215.500.13,6140.00%
2022/05/270208.003.2208.15210.00-3.23,562-0.09%
2022/05/268.5203.935199.50199.003.53,5440.10%
2022/05/252203.2500.00204.5023,5420.06%
2022/05/2400.001206.50202.50-13,533-0.03%
2022/05/233204.8300.00205.5033,5310.08%
2022/05/201.1205.3600.00205.001.13,5210.03%
2022/05/197201.210202.00204.5073,4760.20%
2022/05/1832204.438202.08207.00243,4130.70%
2022/05/1725.2195.3500.00194.5025.23,2930.77%
2022/05/162.1194.9000.00193.002.13,2300.07%
2022/05/134.3192.381192.50192.503.33,1760.10%
2022/05/121.2200.192200.50199.50-0.83,064-0.02%
2022/05/110.1212.0000.00212.500.12,9920.00%
2022/05/101.1213.372213.75215.50-0.92,941-0.03%
2022/05/090.1228.5300.00225.000.12,8340.00%
2022/05/061234.5100.00236.5012,8660.04%
2022/04/290.1236.0000.00236.500.12,9340.00%
2022/04/273234.8500.00234.5032,9060.10%
2022/04/260238.0410239.50245.00-102,883-0.35%
2022/04/250.1238.1523238.87236.50-22.92,859-0.80%
2022/04/220244.0000.00242.5002,8440.00%
2022/04/201244.0000.00243.5012,9510.03%
2022/04/191246.0300.00247.5012,9470.03%
2022/04/180.1244.5000.00247.000.12,9540.00%
2022/04/150248.0000.00247.0002,9540.00%
2022/04/141252.501253.00254.0002,9590.00%
2022/04/130.1248.001.1247.46248.50-12,963-0.03%
2022/04/120.1244.5000.00245.500.12,9740.00%
2022/04/111.2242.690.2244.14242.0012,9360.03%
2022/04/080254.5000.00253.0002,9000.00%
2022/04/070256.0000.00256.0002,8950.00%
2022/04/0600.000.1257.50260.00-0.12,8630.00%
2022/03/310.2254.6000.00253.500.22,8040.01%
2022/03/280.1242.4900.00242.000.12,7340.00%
2022/03/2400.000.1252.50252.50-0.12,7280.00%
2022/03/2300.000.1253.50255.00-0.12,7400.00%
2022/03/212246.502248.50248.5002,7460.00%
2022/03/180.1244.5000.00246.000.12,7460.00%
2022/03/160.3229.7800.00230.000.32,6390.01%
2022/03/150.3233.500.1234.50233.000.22,5900.01%
2022/03/110240.001240.50238.50-12,591-0.04%
2022/03/101.1243.0500.00244.501.12,5820.04%
2022/03/093235.8300.00235.0032,5540.12%
2022/03/080.5233.330.1240.00232.500.42,5470.02%
2022/03/070.3243.2900.00240.500.32,5070.01%
2022/03/046251.0000.00251.0062,5500.24%
2022/03/031258.0000.00258.5012,5320.04%
2022/03/027259.296258.50258.0012,5460.04%
2022/02/256.4251.651260.00251.005.42,5180.21%
2022/02/241259.000.2259.50258.500.82,4560.03%
2022/02/231.1263.180.2264.50263.000.92,4570.04%
2022/02/221260.0000.00259.0012,4440.04%
2022/02/211262.5000.00264.0012,4470.04%
2022/02/1700.000.1266.00267.50-0.12,4710.00%
2022/02/161269.000.1269.00269.000.92,4790.04%
2022/02/1500.000269.00269.0002,4770.00%
2022/02/140.1264.5000.00266.500.12,4590.00%
2022/02/1100.002.2264.50272.50-2.22,522-0.09%
2022/02/102267.002.1265.98269.00-0.12,5030.00%
2022/02/092261.742.2260.73263.50-0.22,490-0.01%
2022/02/080.3262.0000.00260.500.32,4680.01%
2022/02/072250.7500.00252.0022,4370.08%
2022/01/260.1250.5000.00251.500.12,4210.00%
2022/01/250.1244.0000.00244.000.12,4300.00%
2022/01/240.2247.5000.00248.000.22,4370.01%
2022/01/191.1254.6600.00257.501.12,5930.04%
2022/01/181.1256.163255.33256.50-1.92,641-0.07%
2022/01/170.2251.5700.00252.000.22,6110.01%
2022/01/144.2252.1500.00253.004.22,6130.16%
2022/01/131272.500.5269.56271.000.62,5630.02%
2022/01/121268.5000.00268.5012,5620.04%
2022/01/110.2265.1700.00266.500.22,5600.01%
2022/01/100262.2500.00261.5002,5880.00%
2022/01/0500.008.1267.50268.50-8.12,634-0.31%
2022/01/041.1266.1800.00264.001.12,6870.04%
2022/01/0300.006.2267.57268.00-6.22,713-0.23%
2021/12/3000.002.3265.83263.50-2.32,759-0.08%
2021/12/2900.002265.25266.00-22,824-0.07%
2021/12/280.6263.174.6260.67264.00-42,916-0.14%
2021/12/271256.5000.00255.5012,9260.03%
2021/12/231251.001251.50252.5003,0310.00%
2021/12/228250.0000.00251.0083,1290.26%
2021/12/202.2248.2100.00249.502.23,2770.07%
2021/12/176.2253.926252.00254.500.23,2790.01%
2021/12/1600.000251.50251.5003,3190.00%
2021/12/151250.5000.00250.5013,4750.03%
2021/12/1300.002.1258.45255.50-2.13,639-0.06%
2021/12/1000.002256.75256.50-23,666-0.05%
2021/12/091.1257.915256.80259.50-3.93,716-0.10%
2021/12/080.5262.256263.00263.50-5.53,728-0.15%
2021/12/030.1256.2500.00255.500.13,7470.00%
2021/12/0219253.554255.00253.50153,7500.40%
2021/12/0122251.007247.86251.00153,7730.40%
2021/11/301.1247.4000.00247.001.13,7760.03%
2021/11/291.4240.6100.00242.001.43,7140.04%
2021/11/260.1244.0000.00243.000.13,7250.00%
2021/11/241248.0000.00246.5013,7810.03%
2021/11/231245.000.1247.50246.0013,8240.02%
2021/11/220.2246.002247.00246.00-1.83,856-0.05%
2021/11/191.2250.831250.00251.000.23,8450.01%
2021/11/186254.9200.00253.5063,8650.16%
2021/11/172250.7500.00251.0023,8900.05%
2021/11/152.1249.003249.67248.50-0.93,973-0.02%
2021/11/121.2254.5100.00252.001.23,9800.03%
2021/11/111257.0200.00257.5013,9770.03%
2021/11/102.2253.3200.00251.002.23,9940.06%
2021/11/091259.0000.00260.5013,9340.03%
2021/11/082.1261.742263.00261.500.13,9160.00%
2021/11/052260.003265.67265.00-13,930-0.03%
2021/11/042.1260.0200.00260.502.13,9760.05%
2021/11/036.1263.411265.50263.005.13,9700.13%
2021/11/021.1270.381268.50269.500.13,9410.00%
2021/11/0100.005271.70275.00-53,937-0.13%
2021/10/290.1262.0400.00266.000.13,9330.00%
2021/10/280269.501.3267.23268.50-1.33,907-0.03%
2021/10/271.1259.504264.23270.50-33,886-0.08%
2021/10/2600.000256.50256.0003,8410.00%
2021/10/251245.0000.00245.0013,7910.03%
2021/10/2200.001.5241.35242.00-1.53,811-0.04%
2021/10/2100.001244.00244.00-13,820-0.03%
2021/10/200.3240.0000.00240.500.33,7780.01%
2021/10/192.2238.4700.00237.502.23,7540.06%
2021/10/186238.0000.00234.5063,7570.16%
2021/10/150.2234.0000.00233.500.23,7490.01%
2021/10/130.2230.8400.00231.500.23,7510.01%
2021/10/120.3230.9300.00234.000.33,7410.01%
2021/10/081237.0000.00236.0013,6740.03%
2021/10/070.1235.5000.00234.000.13,6630.00%
2021/10/061.3231.0200.00226.501.33,6290.03%
2021/10/0526.2228.9900.00229.5026.23,5600.74%
2021/10/040.2235.2100.00235.000.23,4780.00%
2021/10/010.3238.3200.00237.000.33,4670.01%
2021/09/300.3248.0000.00246.000.33,4630.01%
2021/09/291.6238.860.1244.00240.001.53,4200.04%
2021/09/282.4247.0500.00246.002.43,3500.07%
2021/09/271.2247.5000.00247.001.23,2820.04%
2021/09/240.1253.000.1257.00252.0003,2250.00%
2021/09/231255.5000.00254.0013,2240.03%
2021/09/224.3245.441245.50249.003.33,1870.10%
2021/09/172.1258.993259.33255.50-0.93,037-0.03%
2021/09/160.2271.3312268.00268.50-11.92,934-0.40%
2021/09/152275.250.2276.50277.001.92,9050.06%
2021/09/143278.682.2281.47281.000.92,9190.03%
2021/09/1300.001273.41272.00-12,904-0.04%
2021/09/102.2270.370267.50266.502.12,9050.07%
2021/09/091.1260.3600.00264.501.12,9080.04%
2021/09/081254.002.1258.00259.50-1.12,933-0.04%
2021/09/070.1256.0000.00258.000.12,9790.00%
2021/09/062.2251.4000.00253.502.22,9710.07%
2021/09/031.9257.850258.00256.501.92,9320.06%
2021/09/022263.001260.00259.5012,8960.03%
2021/08/311261.000.1263.32266.500.92,8300.03%
2021/08/271259.0000.00263.0012,7520.04%
2021/08/260.1253.520.1253.50254.0002,6990.00%
2021/08/2500.000247.00244.5002,6810.00%
2021/08/240247.0000.00247.0002,6680.00%
2021/08/2310.1243.481.1243.86243.5092,6640.34%
2021/08/2000.001.5233.17233.00-1.52,642-0.06%
2021/08/190.1225.5000.00225.500.12,7000.00%
2021/08/170.1227.5000.00226.500.12,6660.00%
2021/08/1300.001232.50233.00-12,676-0.04%
2021/08/1200.000.3229.50229.50-0.32,677-0.01%
2021/08/101.1228.021.2227.17227.50-0.22,750-0.01%
2021/08/090.2220.0000.00221.000.22,7730.01%
2021/08/060.1217.0000.00218.000.12,8050.00%
2021/08/050221.000.3222.00218.50-0.32,843-0.01%
2021/08/042236.0000.00236.0022,9200.07%
2021/08/020235.0000.00237.0002,8980.00%
2021/07/3000.001.1230.91231.50-1.12,857-0.04%
2021/07/290.1224.0000.00224.000.12,8200.00%
2021/07/281.1215.1000.00218.501.12,8210.04%
2021/07/270.4223.5600.00220.000.42,8410.01%
2021/07/260.3224.501.1225.91224.00-0.92,818-0.03%
2021/07/2200.001221.00219.00-12,813-0.04%
2021/07/210.3216.0000.00216.500.32,7990.01%
2021/07/201.3215.4900.00214.001.32,8060.05%
2021/07/191217.001221.00221.0002,7920.00%
2021/07/161.2220.4100.00221.001.22,8070.04%
2021/07/151218.5000.00219.0012,8300.04%
2021/07/142.1216.9800.00216.002.12,8390.07%
2021/07/134216.504215.00216.0002,8410.00%
2021/07/120.1210.501212.00211.00-0.92,854-0.03%
2021/07/090.1208.001207.50208.50-0.92,865-0.03%
2021/07/081.1211.452211.50212.50-12,878-0.03%
2021/07/071.1209.002208.50210.00-12,862-0.03%
2021/07/060.1207.002207.00208.50-22,845-0.07%
2021/07/050.1205.0000.00207.000.12,8470.00%
2021/07/010.1202.0000.00201.000.12,8380.00%
2021/06/300.1203.0000.00202.500.12,8360.00%
2021/06/291.3203.0000.00202.501.32,8120.05%
2021/06/280.1205.0000.00204.000.12,8180.00%
2021/06/251.1209.021209.50207.000.12,8540.00%
2021/06/211.1200.001200.50200.500.12,7840.00%
2021/06/170.1198.0000.00200.500.12,7330.00%
2021/06/1627.4202.1800.00200.0027.42,7650.99%
2021/06/151.1206.5200.00207.501.12,7350.04%
2021/06/110.1205.0000.00207.000.12,7570.00%
2021/06/090.1203.0000.00203.000.12,8670.00%
2021/06/070.2204.0000.00204.500.23,0540.01%
2021/06/020.1206.0000.00205.000.13,1190.00%
2021/05/310.1207.0000.00208.500.13,1770.00%
2021/05/281209.5000.00209.5013,1760.03%
2021/05/2700.003208.17212.50-33,200-0.09%
2021/05/250.3205.0000.00204.000.33,2100.01%
2021/05/2100.001206.00205.50-13,272-0.03%
2021/05/200.3201.001202.00202.00-0.73,300-0.02%
2021/05/170.4186.8429185.98187.00-28.63,341-0.86%
2021/05/149198.001195.57195.5083,2900.24%
2021/05/132.2185.0500.00186.002.23,2550.07%
2021/05/1210.2183.6334188.90188.00-23.93,211-0.74%
2021/05/110.1199.002200.50200.00-1.93,143-0.06%
2021/05/072202.500202.00203.5023,2180.06%
2021/05/060.1199.5000.00200.000.13,2680.00%
2021/05/051199.501198.50198.0003,2790.00%
2021/05/049199.5000.00197.5093,3180.27%
2021/05/030.2199.830.1198.50197.5003,2880.00%
2021/04/291.1199.0700.00202.001.13,2960.03%
2021/04/280.1200.5000.00201.000.13,2930.00%
2021/04/270.1201.5000.00202.000.13,3400.00%
2021/04/230.1203.5000.00204.000.13,3480.00%
2021/04/201203.0000.00204.0013,3450.03%
2021/04/191.1205.590.6207.00205.500.53,3490.01%
2021/04/162208.0000.00210.0023,3390.06%
2021/04/1500.001209.50209.50-13,312-0.03%
2021/04/140.6203.675204.10204.50-4.43,315-0.13%
2021/04/090.1199.5000.00199.500.13,3130.00%
2021/04/080.1198.0000.00198.000.13,3230.00%
2021/04/071198.0000.00199.0013,3110.03%
2021/04/010.3196.0000.00197.000.33,3240.01%
2021/03/3100.0028196.86197.00-283,311-0.85%
2021/03/301199.4900.00199.5013,3000.03%
2021/03/230.2183.5000.00183.000.23,3490.01%
2021/03/190.2185.0000.00187.000.23,4500.00%
2021/03/1800.000.2192.05190.50-0.23,397-0.01%
2021/03/1700.000191.00191.0003,3750.00%
2021/03/160190.501.2191.62191.50-1.23,358-0.04%
2021/03/150186.5000.00187.5003,2830.00%
2021/03/1200.001183.00182.50-13,274-0.03%
2021/03/113185.837.5185.26190.00-4.53,243-0.14%
2021/03/100.1176.000.1174.50177.0003,1500.00%
2021/03/053.1167.5200.00170.003.13,1830.10%
2021/03/040.1172.0000.00172.000.13,2740.00%
2021/03/0300.001175.00174.50-13,253-0.03%
2021/03/020.1172.0000.00170.000.13,2710.00%
2021/02/264173.0400.00172.0043,2890.12%
2021/02/251181.501181.50180.5003,2110.00%
2021/02/240.2176.172177.50176.50-1.93,174-0.06%
2021/02/2300.001175.00175.50-13,173-0.03%
2021/02/221.1172.0700.00170.501.13,1310.04%
2021/02/192174.0000.00174.5023,1130.06%
2021/02/180.2171.500.1172.50173.500.13,1030.00%
2021/02/175174.5000.00172.5053,1110.16%
2021/02/050.3163.2000.00164.000.33,0690.01%
2021/02/0210162.2000.00163.00103,2120.31%
2021/02/0100.0011155.64158.00-113,256-0.34%
2021/01/296.1156.2500.00155.006.13,2250.19%
2021/01/2800.001158.00159.50-13,181-0.03%
2021/01/2715162.001.5162.33161.0013.53,1650.43%
2021/01/267163.711165.00162.5063,1660.19%
2021/01/253167.003168.17169.0003,1460.00%
2021/01/2200.000168.00168.0003,1630.00%
2021/01/200.1168.0012168.25168.00-11.93,168-0.37%
2021/01/192168.5000.00168.5023,1260.06%
2021/01/186168.5000.00168.5063,1390.19%
2021/01/150.1170.0000.00170.000.13,2630.00%
2021/01/1410.5174.603175.00172.507.53,2530.23%
2021/01/121167.5000.00168.0013,2580.03%
2021/01/0800.004169.63170.00-43,291-0.12%
2021/01/0700.0026167.87169.00-263,297-0.79%
2020/12/312168.251170.00168.0013,3400.03%
2020/12/2900.001165.50165.50-13,378-0.03%
2020/12/2800.000.3162.00162.50-0.33,388-0.01%
2020/12/2500.001160.06160.00-13,397-0.03%
2020/12/2400.001162.50160.50-13,406-0.03%
2020/12/232160.2500.00159.5023,4060.06%
2020/12/210.3164.502165.00166.00-1.73,468-0.05%
2020/12/181162.002164.00164.00-13,452-0.03%
2020/12/1700.007164.50165.00-73,448-0.20%
2020/12/160.4162.5000.00163.000.43,3940.01%
2020/12/151.5156.321156.50158.000.53,3580.01%
2020/12/111154.000158.00155.0013,3310.03%
2020/12/1000.001154.50155.00-13,325-0.03%
2020/12/031157.5000.00158.0013,3120.03%
2020/12/023160.001161.00161.5023,2720.06%
2020/12/0100.001.2159.25159.50-1.23,270-0.04%
2020/11/2700.0020160.50160.50-203,218-0.62%
2020/11/2600.002160.00162.50-23,235-0.06%
2020/11/259.2160.158159.56159.501.23,2360.04%
2020/11/2300.005165.00166.00-53,218-0.16%
2020/11/208.1162.9000.00163.008.13,1940.25%
2020/11/1700.004165.25167.50-43,186-0.13%
2020/11/161162.5000.00163.0013,2640.03%
2020/11/1300.003158.00159.00-33,280-0.09%
2020/11/1200.003160.17161.00-33,297-0.09%
2020/11/1100.007161.57161.50-73,331-0.21%
2020/11/108158.887158.93159.0013,3150.03%
2020/11/0910.1155.444154.25154.506.13,5150.17%
2020/11/0600.001148.00150.00-13,446-0.03%
2020/11/052148.504148.50147.50-23,442-0.06%
2020/11/042147.501143.64147.0013,4370.03%
2020/11/0300.001.1143.90144.00-1.13,413-0.03%
2020/11/0200.000140.00141.0003,4200.00%
2020/10/3000.000.1138.50138.50-0.13,4180.00%
2020/10/2900.000.1139.50139.50-0.13,4250.00%
2020/10/280.1140.0000.00140.000.13,4510.00%
2020/10/270.1142.500.1143.00143.5003,4320.00%
2020/10/265144.5000.00145.0053,4280.15%
2020/10/2300.006141.08144.00-63,429-0.17%
2020/10/2200.002137.75138.00-23,337-0.06%
2020/10/2100.008138.50139.00-83,357-0.24%
2020/10/2000.001138.50139.00-13,351-0.03%
2020/10/1900.006136.92137.50-63,328-0.18%
2020/10/1600.0010136.50135.50-103,302-0.30%
2020/10/131135.002134.50134.50-13,273-0.03%
2020/10/081134.5000.00135.0013,2760.03%
2020/10/0700.002134.00133.50-23,285-0.06%
2020/10/0600.006134.00134.00-63,288-0.18%
2020/10/0500.001132.00131.50-13,281-0.03%
2020/09/3000.001131.00131.00-13,272-0.03%
2020/09/2900.001130.00129.50-13,270-0.03%
2020/09/281127.0000.00128.5013,3070.03%
2020/09/2500.0021127.71126.50-213,337-0.63%
2020/09/243126.6700.00126.0033,3380.09%
2020/09/2300.001130.50130.50-13,328-0.03%
2020/09/165131.501132.50134.0043,5420.11%
2020/09/150130.0000.00130.0003,5740.00%
2020/09/146129.0000.00130.0063,6180.17%
2020/09/082131.002132.00132.0003,7120.00%
2020/09/072129.004130.13130.50-23,771-0.05%
2020/09/042129.251129.00129.0013,8610.03%
2020/09/0300.001131.00131.50-13,906-0.03%
2020/09/025128.001128.50129.0043,8950.10%
2020/09/014127.6300.00127.5043,8960.10%
2020/08/311130.501130.98129.5003,8760.00%
2020/08/2800.000132.50132.5003,9100.00%
2020/08/2400.001133.00132.50-14,025-0.02%
2020/08/2100.002.1134.47134.00-2.14,066-0.05%
2020/08/2011135.5500.00132.50114,0570.27%
2020/08/190137.001135.50138.00-14,010-0.02%
2020/08/180.1134.506138.25135.00-5.94,015-0.15%
2020/08/142132.250.1131.50132.001.93,9410.05%
2020/08/132.9132.535130.40132.50-2.13,878-0.05%
2020/08/1100.001125.50124.00-13,675-0.03%
2020/08/1000.004125.00124.00-43,703-0.11%
2020/08/0700.001125.00124.00-13,759-0.03%
2020/08/0600.001125.50125.50-13,797-0.03%
2020/08/050.8125.000.2125.00125.500.63,8070.02%
2020/08/035121.700.4121.50121.004.63,8500.12%
2020/07/3100.000.2123.50122.50-0.23,8560.00%
2020/07/291123.001124.50124.5004,0010.00%
2020/07/2800.0010122.00121.50-104,097-0.24%
2020/07/2300.000126.00125.0004,3540.00%
2020/07/2200.000.2127.00126.00-0.24,3900.00%
2020/07/2000.002123.75124.00-24,438-0.05%
2020/07/175123.102123.25123.0034,4870.07%
2020/07/161123.500.7124.50123.500.34,5550.01%
2020/07/150123.501123.50123.50-14,552-0.02%
2020/07/1300.001125.50125.50-14,666-0.02%
2020/07/1000.002125.50125.00-24,750-0.04%
2020/07/095128.0000.00127.5054,7860.10%
2020/07/0800.001.1128.45128.00-1.14,801-0.02%
2020/07/0700.003128.50128.50-34,833-0.06%
2020/07/0600.001128.00129.00-14,848-0.02%
2020/07/0300.0012126.96127.00-124,884-0.25%
2020/07/0200.006126.92126.50-65,019-0.12%
2020/07/0100.001126.00126.00-15,153-0.02%
2020/06/301123.501123.00125.0005,1730.00%
2020/06/2400.006119.25119.00-65,266-0.11%
2020/06/235118.803119.67118.5025,3800.04%
2020/06/2213127.5400.00128.00135,4360.24%
2020/06/194128.0000.00127.0045,5120.07%
2020/06/1800.001128.00128.00-15,555-0.02%
2020/06/171128.0000.00127.0015,6330.02%
2020/06/1600.0010126.50127.50-105,825-0.17%
2020/06/1512124.081123.00123.00115,9580.18%
2020/06/121124.002122.00124.00-16,072-0.02%
2020/06/117126.291126.50125.0066,2270.10%
2020/06/101130.0000.00129.5016,2540.02%
2020/06/081124.001124.50124.5006,5240.00%
2020/06/051123.5000.00123.5016,6010.02%
2020/06/0400.001122.50124.00-16,728-0.01%
2020/06/0100.002119.50119.00-26,875-0.03%
2020/05/2900.002116.00116.50-26,893-0.03%
2020/05/2800.002116.25116.50-26,896-0.03%
2020/05/271116.5000.00116.0016,9590.01%
2020/05/263117.832117.50117.5017,0100.01%
2020/05/251115.5000.00115.5017,0260.01%
2020/05/221112.0000.00111.5017,0680.01%
2020/05/211114.0012.1114.50114.00-11.17,179-0.15%
2020/05/202113.0000.00113.0027,1710.03%
2020/05/1500.004111.63112.50-47,235-0.06%
2020/05/141.1113.001115.00113.000.17,2320.00%
2020/05/113.5116.712115.50116.501.57,1810.02%
2020/05/082112.502114.00113.0007,1390.00%
2020/05/071112.5000.00113.0017,1660.01%
2020/05/061108.5000.00113.0017,1680.01%
2020/05/053110.672110.75110.5017,1170.01%
2020/05/044109.130.1110.00108.503.97,1140.05%
2020/04/3010113.755114.00114.5057,0420.07%
2020/04/2918110.9213110.19111.0057,0070.07%
2020/04/2800.001101.50103.00-16,941-0.01%
2020/04/271100.503100.67101.00-27,087-0.03%
2020/04/24199.0000.0098.7017,0500.01%
2020/04/21396.87397.8096.5006,9990.00%
2020/04/201101.0000.00101.0016,9690.01%
2020/04/173.1100.1800.0099.503.17,0040.04%
2020/04/1511101.641101.00102.00106,8730.15%
2020/04/14196.8000.00100.0016,8090.01%
2020/04/0900.00497.1096.30-46,777-0.06%
2020/04/08595.6600.0096.1056,7360.07%
2020/04/071194.3900.0094.50116,6680.16%
2020/04/0600.00189.7091.10-16,521-0.02%
2020/04/01192.9000.0092.3016,3250.02%
2020/03/3000.001193.3893.70-116,077-0.18%
2020/03/272101.001100.5096.7015,9880.02%
2020/03/2600.004.195.3296.50-4.15,863-0.07%
2020/03/251192.93192.9091.00105,7430.17%
2020/03/241487.8400.0087.10145,6100.25%
2020/03/230.181.0000.0080.100.15,5440.00%
2020/03/202081.84578.9885.40155,5020.27%
2020/03/19878.93677.7777.7025,3380.04%
2020/03/18386.97388.3086.3005,2310.00%
2020/03/17588.5000.0087.3055,1350.10%
2020/03/16193.201995.0494.00-184,963-0.36%
2020/03/1321.193.47195.5097.4020.14,8870.41%
2020/03/121101.504100.00101.50-34,685-0.06%
2020/03/115.2108.7100.00106.005.24,5930.11%
2020/03/101105.001103.50106.0004,5000.00%
2020/03/092108.501107.50107.0014,4020.02%
2020/03/062.3114.4100.00114.502.34,2450.05%
2020/03/055117.502117.00118.0034,1710.07%
2020/03/031117.5000.00116.0014,0670.02%
2020/03/021112.5010113.10114.00-94,023-0.22%
2020/02/272.1116.2400.00115.002.13,9950.05%
2020/02/260.3118.0000.00117.000.33,9290.01%
2020/02/250.1119.5020119.00118.00-19.93,857-0.52%
2020/02/244120.2500.00120.0043,7640.11%
2020/02/212124.250.5125.50124.501.53,6240.04%
2020/02/2022125.0900.00124.50223,6300.61%
2020/02/190.1128.5000.00128.000.13,5450.00%
2020/02/180.1128.501128.50128.00-0.93,529-0.03%
2020/02/172126.2520127.50128.50-183,508-0.51%
2020/02/1300.0010127.00126.00-103,482-0.29%
2020/02/1231125.7900.00126.00313,4980.89%
2020/02/1000.003126.00126.00-33,469-0.09%
2020/02/071.1128.5000.00126.501.13,4080.03%
2020/02/062131.0000.00132.0023,3580.06%
2020/02/051129.508128.56129.50-73,341-0.21%
2020/02/0417127.2400.00128.00173,2810.52%
2020/02/031.1121.6200.00122.501.13,2360.03%
2020/01/316127.751128.50127.0053,1330.16%
2020/01/304128.884128.63128.5003,0610.00%
2020/01/1700.001142.50142.50-12,906-0.03%
2020/01/1600.003142.67143.00-32,932-0.10%
2020/01/1400.006141.17142.50-63,019-0.20%
2020/01/1300.001139.50140.00-12,960-0.03%
2020/01/101136.5000.00137.5012,9270.03%
2020/01/082136.502136.50136.5002,9650.00%
2020/01/0700.001138.00138.50-12,943-0.03%
2020/01/061135.001135.00135.0002,9240.00%
2020/01/031137.004136.50136.50-32,916-0.10%
2019/12/311138.5000.00138.0012,8920.03%
2019/12/301140.503139.83140.50-22,873-0.07%
2019/12/2600.000.1139.00138.50-0.12,8810.00%
2019/12/241138.5000.00138.5012,9330.03%
2019/12/2300.001139.50139.50-12,945-0.03%
2019/12/1900.006138.00138.50-62,942-0.20%
2019/12/181138.004138.25137.50-32,927-0.10%
2019/12/173139.5000.00140.0032,9230.10%
2019/12/161137.5000.00138.0012,8740.03%
2019/12/111.1135.661136.00136.000.12,7840.00%
2019/12/103132.8300.00134.0032,7630.11%
2019/12/062133.0000.00134.0022,7370.07%
2019/12/051134.0000.00135.5012,6880.04%
2019/12/049135.0000.00135.0092,7080.33%
2019/12/021135.5000.00136.0012,6520.04%
2019/11/221140.0000.00140.0012,6560.04%
2019/11/1800.001141.00142.00-12,635-0.04%
2019/11/1500.001140.00140.00-12,635-0.04%
2019/11/141139.0000.00139.0012,6400.04%
2019/11/1300.001140.00138.50-12,662-0.04%
2019/11/1100.002141.25141.00-22,757-0.07%
2019/11/082139.503.1139.84140.50-1.12,742-0.04%
2019/11/041140.001140.00140.0002,7960.00%
2019/10/3100.002137.25137.50-22,961-0.07%
2019/10/291136.0000.00136.0013,0310.03%
2019/10/254134.2500.00134.5043,0730.13%
2019/10/2300.008137.44137.50-83,039-0.26%
2019/10/2100.001131.00132.00-12,947-0.03%
2019/10/161128.501129.50131.0002,9350.00%
2019/10/1400.001127.50128.00-12,887-0.03%
2019/10/081125.0000.00125.0012,8350.04%
2019/10/040.9127.0000.00126.500.92,8430.03%
2019/09/181128.5000.00129.5012,8990.03%
2019/09/1600.003132.50132.50-32,926-0.10%
2019/09/121131.0000.00131.0012,9210.03%
2019/09/103128.5000.00129.5032,9390.10%
2019/09/091131.0000.00131.0012,9140.03%
2019/09/064.5129.505129.40129.50-0.52,914-0.02%
2019/09/0300.001126.50126.00-13,030-0.03%
2019/09/021127.5000.00127.0013,0430.03%
2019/08/301121.501124.00124.5002,9980.00%
2019/08/292120.0000.00121.0022,9850.07%
2019/08/261121.5000.00122.0013,0180.03%
2019/08/2000.001125.50125.00-13,081-0.03%
2019/08/1900.001125.00125.00-13,093-0.03%
2019/08/151121.5000.00124.0013,1020.03%
2019/08/141123.0000.00123.5013,1020.03%
2019/08/132123.2500.00121.0023,0160.07%
2019/08/122125.2500.00123.5023,0290.07%
2019/08/051124.5000.00124.0013,0990.03%
2019/08/026124.4200.00125.5063,1850.19%
2019/08/013131.3300.00133.0033,0700.10%
2019/07/311133.0000.00131.5013,0460.03%
2019/07/264139.5000.00140.5042,9400.14%
2019/07/253139.001138.50139.0022,9180.07%
2019/07/241136.5000.00136.0012,9020.03%
2019/07/234136.8800.00136.0042,8790.14%
2019/07/1600.001137.00137.50-12,852-0.04%
2019/07/1500.002137.00137.50-22,834-0.07%
2019/07/1100.001136.50136.50-12,830-0.04%
2019/07/0500.001133.50135.50-12,858-0.03%
2019/07/041133.001132.50132.5002,8540.00%
2019/07/031130.5000.00131.0012,8670.03%
2019/06/2600.001127.00128.50-12,974-0.03%
2019/06/2500.009129.00129.00-92,952-0.30%
2019/06/242129.502129.25130.0002,9340.00%
2019/06/211128.501130.00128.5002,9450.00%
2019/06/2000.001128.50128.00-12,893-0.03%
2019/06/1900.001127.00128.00-12,858-0.03%
2019/06/1800.001125.50125.50-12,819-0.04%
2019/06/146122.0000.00122.0062,9120.21%
2019/06/1200.003124.50125.50-32,924-0.10%
2019/06/1113123.812124.50125.00112,8720.38%
2019/06/1000.002118.75120.00-22,776-0.07%
2019/06/051117.5000.00117.5012,7830.04%
2019/06/031116.501117.00118.0002,7900.00%
2019/05/2900.005113.50114.50-52,757-0.18%
2019/05/272115.2500.00115.5022,7710.07%
2019/05/152118.251118.00119.0012,8470.04%
2019/05/142117.751117.50117.5012,8390.04%
2019/05/133118.6700.00120.0032,7880.11%
2019/05/102124.2500.00123.0022,7440.07%
2019/05/0800.005133.50133.00-52,623-0.19%
2019/04/161133.0000.00132.5012,9640.03%
2019/04/153135.5000.00134.0033,0090.10%
2019/04/1200.005134.50135.00-53,043-0.16%
2019/04/111132.5000.00132.0013,0600.03%
2019/04/101132.5015134.00133.00-143,077-0.45%
2019/03/271122.0000.00122.0012,8520.04%
2019/03/2600.001123.50123.50-12,868-0.03%
2019/03/201123.0000.00123.0012,8940.03%
2019/03/0600.009117.00117.00-92,896-0.31%
2019/02/2700.001121.00121.00-12,913-0.03%
2019/02/264118.751118.00119.5032,8970.10%
2019/02/2500.001117.50117.00-12,859-0.03%
2019/02/221115.5000.00116.0012,8930.03%
2019/02/214116.1300.00116.5042,8940.14%
2019/02/201116.5000.00116.5012,8880.03%
2019/02/192112.5000.00112.5022,8650.07%
2019/02/1800.002117.25118.00-22,859-0.07%
2019/02/1500.001112.00111.00-12,806-0.04%
2019/02/143113.0000.00113.5032,8290.11%
2019/02/131113.0000.00113.0012,8670.03%
2019/02/121112.5000.00112.5012,9340.03%
2019/02/111112.0000.00112.0012,9500.03%
2019/01/301112.5000.00113.0012,9780.03%
2019/01/2200.003110.16111.00-33,273-0.09%
2019/01/211109.0000.00109.0013,2700.03%
2019/01/1700.001109.00109.00-13,405-0.03%
2019/01/162107.2500.00107.5023,4920.06%
2019/01/1400.001106.00106.50-13,636-0.03%
2019/01/112105.506106.58105.50-43,689-0.11%
2019/01/1000.002106.50106.50-23,713-0.05%
2019/01/099103.335104.50105.0043,6890.11%
2019/01/089100.444100.13100.5053,6490.14%
2019/01/07298.90198.8099.7013,6760.03%
2019/01/04197.2000.0098.0013,7170.03%
2019/01/03297.40297.9097.0003,8510.00%
2019/01/0200.00398.7098.10-33,912-0.08%
2018/12/28196.8000.0096.9013,8930.03%
2018/12/27196.80396.9096.90-23,910-0.05%
2018/12/25194.5000.0094.5013,9580.03%
2018/12/19497.35497.4097.4004,0750.00%
2018/12/18197.9000.0098.0014,0860.02%
2018/12/17298.10298.3098.3004,2220.00%
2018/12/13297.4000.0097.1024,3020.05%
2018/12/0700.00197.3097.30-14,337-0.02%
2018/12/0600.00197.0095.30-14,354-0.02%
2018/12/05397.0700.0097.7034,3680.07%
2018/12/04298.75198.8098.5014,3740.02%
2018/12/031100.002299.14100.50-214,377-0.48%
2018/11/301096.4000.0096.10104,3120.23%
2018/11/27193.0000.0093.5014,2580.02%
2018/11/26292.1500.0092.2024,2550.05%
2018/11/2300.00191.9092.00-14,255-0.02%
2018/11/22193.9000.0093.1014,2630.02%
2018/11/21393.4000.0094.5034,2890.07%
2018/11/1900.00194.4094.70-14,283-0.02%
2018/11/16394.57294.7093.9014,3100.02%
2018/11/15395.03994.8094.50-64,319-0.14%
2018/11/14195.10494.7096.70-34,332-0.07%
2018/11/13193.4000.0094.8014,3240.02%
2018/11/091594.871292.0392.1034,3690.07%
2018/11/07592.401792.4193.40-124,341-0.28%
2018/11/061091.5000.0091.30104,3380.23%
2018/11/0200.00191.3091.30-14,404-0.02%
2018/11/01888.76590.3091.0034,3510.07%
2018/10/31388.5700.0088.2034,2850.07%
2018/10/29285.40285.9086.4004,1990.00%
2018/10/26384.80185.2085.0024,1790.05%
2018/10/24583.96284.5084.3034,1110.07%
2018/10/23387.2000.0085.3034,0860.07%
2018/10/22188.9000.0090.3013,9660.03%
2018/10/19190.30190.3090.8003,9310.00%
2018/10/18393.40492.4892.40-13,873-0.03%
2018/10/1700.00193.2092.90-13,860-0.03%
2018/10/15190.80491.3091.40-33,841-0.08%
2018/10/12790.56193.0093.0063,8010.16%
2018/10/11891.95491.5092.0043,7350.11%
2018/10/09399.9700.0099.9033,5780.08%
2018/10/082102.0000.00102.0023,5070.06%
2018/10/041105.5000.00105.5013,5370.03%
2018/09/270.5108.502108.50109.00-1.53,643-0.04%
2018/09/261109.0000.00109.5013,6240.03%
2018/09/2500.002109.00109.00-23,724-0.05%
2018/09/212108.250.1108.00108.501.93,7650.05%
2018/09/2000.001108.50108.50-13,667-0.03%
2018/09/194106.254105.38105.5003,7040.00%
2018/09/181104.502103.50105.00-13,689-0.03%
2018/09/1200.000100.50100.5003,7920.00%
2018/09/11199.9000.0099.9013,8790.03%
2018/09/071102.5000.00102.5014,0230.02%
2018/09/0600.000.2103.00103.50-0.24,0280.00%
2018/09/0500.002104.50103.50-24,034-0.05%
2018/09/0300.001104.00104.00-14,106-0.02%
2018/08/3100.004104.38104.50-44,115-0.10%
2018/08/281104.004104.00104.50-34,137-0.07%
2018/08/2400.001102.50102.50-14,104-0.02%
2018/08/2300.001101.00102.00-14,248-0.02%
2018/08/222100.001100.00100.5014,2920.02%
2018/08/21198.0000.00100.5014,2770.02%
2018/08/16598.4800.0098.2054,2250.12%
2018/08/152101.0000.00101.5024,1460.05%
2018/08/1400.005103.70104.00-54,141-0.12%
2018/08/132103.0024102.58102.50-224,147-0.53%
2018/08/103102.501102.50102.5024,1390.05%
2018/08/094102.506102.00101.50-24,161-0.05%
2018/08/0800.00198.9098.80-14,028-0.02%
2018/08/07299.103100.3398.70-14,076-0.02%
2018/08/06399.5300.0099.7034,1110.07%
2018/08/03198.7000.0099.3014,2400.02%
2018/08/02299.2000.0099.6024,3560.05%
2018/08/01199.9000.00100.5014,3830.02%
2018/07/311099.5000.00100.00104,4020.23%
2018/07/301105.5014105.82107.00-134,370-0.30%
2018/07/2700.001104.00104.50-14,311-0.02%
2018/07/261105.502105.25105.00-14,358-0.02%
2018/07/2400.003101.67102.50-34,517-0.07%
2018/07/23199.9000.0099.5014,5060.02%
2018/07/1800.001101.00100.00-14,633-0.02%
2018/07/161099.6000.0099.40104,6220.22%
2018/07/13199.901100.50101.0004,6230.00%
2018/07/11297.5500.0098.1024,6290.04%
2018/07/101098.6000.0099.90104,6570.21%
2018/07/03595.58797.2095.20-24,741-0.04%
2018/07/02197.4000.0097.2014,6810.02%
2018/06/28299.001298.9799.00-104,555-0.22%
2018/06/261100.5000.00101.0014,5110.02%
2018/06/251102.5000.00103.0014,4260.02%
2018/06/201103.0000.00103.0014,4660.02%
2018/06/192105.0000.00104.5024,5470.04%
2018/06/141107.0000.00106.5014,4500.02%
2018/06/121110.0000.00110.0014,8300.02%
2018/06/0500.001109.00110.00-15,269-0.02%
2018/05/291107.0000.00107.0015,1840.02%
2018/05/281108.501.4108.87108.50-0.45,246-0.01%
2018/05/221107.0000.00107.5015,4020.02%
2018/05/2100.001106.00107.00-15,449-0.02%
2018/05/181106.0000.00106.0015,4440.02%
2018/05/161110.001110.50110.0005,4900.00%
2018/05/142112.751112.00112.5015,6550.02%
2018/05/113111.335111.40112.00-25,657-0.04%
2018/05/091108.501110.00109.5005,4540.00%
2018/05/081106.501107.00108.0005,4380.00%
2018/05/072107.2500.00107.0025,4510.04%
2018/05/0400.001106.50106.00-15,512-0.02%
2018/04/301110.0000.00109.0015,8520.02%
2018/04/2400.0011107.32104.50-115,775-0.19%
2018/04/192103.0000.00103.0025,7560.03%
2018/04/1711101.5511101.50102.0005,8950.00%
2018/04/1200.001106.50106.50-15,931-0.02%
2018/04/113104.5000.00105.0036,0770.05%
2018/04/1000.001103.00103.50-16,154-0.02%
2018/04/091100.000100.5099.9016,1110.02%
2018/03/2800.001102.50103.00-16,035-0.02%
2018/03/2600.0050100.50103.00-506,047-0.83%
2018/03/2312101.3800.00101.50126,0400.20%
2018/03/226104.5800.00103.0066,0330.10%
2018/03/197107.7114108.29107.00-75,852-0.12%
2018/03/1611105.5011104.68107.0005,6840.00%
2018/03/142102.2500.00101.5025,5080.04%
2018/03/1300.002102.25103.50-25,470-0.04%
2018/03/125102.503103.50105.5025,3730.04%
2018/02/23197.60597.3096.80-45,183-0.08%
2018/02/2100.000.594.9094.80-0.55,260-0.01%
2018/02/0700.00591.6090.60-55,331-0.09%
2018/02/0600.00189.3090.20-15,371-0.02%
2018/02/05193.6000.0093.7015,3900.02%
2018/01/2600.001100.0099.20-16,392-0.02%
2018/01/25198.0000.00100.5016,3340.02%
2018/01/24197.0000.0097.2016,2060.02%
2018/01/1800.00196.9096.80-16,404-0.02%
2018/01/1500.00194.7095.60-16,789-0.01%
2018/01/1200.00495.4895.00-46,829-0.06%
2018/01/05291.901391.6393.60-117,306-0.15%
2018/01/0400.00389.9390.00-37,162-0.04%
2018/01/0300.00188.0087.90-17,166-0.01%
台股再創新高 股東會行情提前報到UDN聯合新聞網－17天前
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租控股配發每股6.7元股利 其中現金6.5元、雙創歷史新高UDN聯合新聞網－2024/03/27
中租控股（中租-KY）（5871）今天董事會通過，配發每股6.7元股利，其中現金股息6.5元，股票股利0.2元，總股利與......詳全文
中租營收／前八月稅後純益173.8億元 賺逾一個股本UDN聯合新聞網－2023/09/25
中租控股（中租-KY）（5871）今（25）日公布8月獲利，8月單月自結合併稅後純益為新台幣20.9億元，較去年同期減少......詳全文
中租-KY 相關文章