LJzVLIwCNtU https://histock.tw/talk/live.aspx?name=gtalk&id=1269 20240328 紫殺

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

中租-KY

(5871)
可現股當沖
  • 股價
    171.5
  • 漲跌
    ▼0.5
  • 漲幅
    -0.29%
  • 成交量
    4,648
  • 產業
    上市 其他類股
  • 1134人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
中租-KY (5871)籌碼相關-臺銀證券 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。

臺銀證券 券商分點個股進出

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
2024/03/271.1172.232.2171.82172.00-1.13,989-0.03%
2024/03/261.4172.770171.50172.001.34,0300.03%
2024/03/251.4172.4700.00174.001.44,0020.04%
2024/03/227.8172.236.6171.86171.501.24,0140.03%
2024/03/212175.135.3176.00176.50-3.34,008-0.08%
2024/03/204.4171.841.1172.55172.003.34,1040.08%
2024/03/198.7172.831.8172.87172.506.84,1190.17%
2024/03/188.2174.580176.00174.008.24,1470.20%
2024/03/154.2175.861177.00177.003.24,1560.08%
2024/03/144.2178.8811.8178.54179.00-7.64,126-0.18%
2024/03/134.6175.195.1175.62176.00-0.64,086-0.01%
2024/03/124174.131175.50176.0034,0700.07%
2024/03/110173.780.4173.95174.50-0.44,048-0.01%
2024/03/082.4172.453.2172.36172.50-0.84,068-0.02%
2024/03/076.3173.862.1174.47175.004.24,0340.10%
2024/03/060.1175.505175.50175.00-54,026-0.12%
2024/03/050.1173.511174.50173.50-0.94,063-0.02%
2024/03/040.4173.830.8174.01174.00-0.44,052-0.01%
2024/03/011.6173.224173.50174.00-2.44,098-0.06%
2024/02/292.3174.693.6174.69174.50-1.34,116-0.03%
2024/02/272.5172.691.2172.72172.001.34,0890.03%
2024/02/261.6172.9200.00173.001.64,0480.04%
2024/02/235.6177.007176.14176.00-1.44,012-0.04%
2024/02/222.1175.046.5176.00176.00-4.54,045-0.11%
2024/02/210.7176.531.1177.01176.00-0.44,032-0.01%
2024/02/2012.1176.091.1175.55177.50114,0250.27%
2024/02/195.9174.273.2173.88174.002.74,0430.07%
2024/02/1612.2171.150.2173.00171.00124,0540.30%
2024/02/1512.2170.881170.00170.0011.23,9330.29%
2024/02/055.8173.0300.00174.005.83,8570.15%
2024/02/026.4174.513.5174.57174.502.93,8630.08%
2024/02/012.7174.781173.50175.001.73,8090.05%
2024/01/315.2174.120.7174.50174.004.53,7720.12%
2024/01/3028.7175.0310175.00174.0018.73,7640.50%
2024/01/291.1178.523179.00179.00-1.93,658-0.05%
2024/01/2614.6178.820.2179.50177.5014.43,6500.39%
2024/01/251.3179.612180.25179.50-0.73,630-0.02%
2024/01/242.2179.282.3179.50178.00-0.13,6100.00%
2024/01/230.2180.8300.00181.000.23,5930.00%
2024/01/220.3180.1600.00180.000.33,6100.01%
2024/01/197.6179.5800.00179.507.63,6810.21%
2024/01/182.3178.141.2177.87177.001.13,6630.03%
2024/01/1716.5178.850180.00178.5016.53,6260.45%
2024/01/161.4182.1300.00182.001.43,5870.04%
2024/01/151.4184.1500.00184.001.43,6090.04%
2024/01/121.2184.960.2185.50184.5013,6740.03%
2024/01/110.6186.751187.00186.00-0.43,678-0.01%
2024/01/100184.255.4183.60183.00-5.33,697-0.14%
2024/01/091.6184.8500.00182.501.63,6810.04%
2024/01/083.3188.162.2188.41186.001.13,6570.03%
2024/01/052.1192.731.3190.90190.000.93,6280.02%
2024/01/044.4193.320193.50195.504.33,6290.12%
2024/01/030.5192.001190.52192.00-0.53,657-0.01%
2024/01/021.1191.001.2193.83194.00-0.13,6130.00%
2023/12/291.4192.142191.75193.00-0.63,570-0.02%
2023/12/281188.004.2187.64189.50-3.23,563-0.09%
2023/12/271190.0000.00190.5013,5460.03%
2023/12/261.1189.051.2189.46189.00-0.13,5510.00%
2023/12/254186.881186.00186.5033,5710.08%
2023/12/220186.5000.00186.5003,6130.00%
2023/12/211187.495.3186.72187.50-4.33,597-0.12%
2023/12/200.3186.862185.50185.00-1.73,572-0.05%
2023/12/190.2185.933.1186.84186.50-2.93,564-0.08%
2023/12/186.6190.0100.00186.506.63,5780.19%
2023/12/151.1187.008.6186.21187.50-7.43,526-0.21%
2023/12/143.1176.100.1178.50179.5033,3970.09%
2023/12/133.5177.4700.00175.503.53,3590.10%
2023/12/122.1179.520.2179.00179.001.93,3570.06%
2023/12/112.1178.2700.00178.502.13,3420.06%
2023/12/0800.002181.25181.00-23,301-0.06%
2023/12/071.1179.5200.00179.001.13,2680.03%
2023/12/060.1181.5300.00180.000.13,2620.00%
2023/12/050.2180.019.1179.84181.00-8.93,308-0.27%
2023/12/041.1182.0500.00181.501.13,3100.03%
2023/12/014182.762.4183.00182.501.73,2900.05%
2023/11/302.2185.501.2185.03186.0013,2610.03%
2023/11/291.1185.051183.00183.000.13,1790.00%
2023/11/280186.003183.51185.00-33,183-0.09%
2023/11/272186.251.1185.21183.500.93,1650.03%
2023/11/2400.007.1183.94184.50-7.13,137-0.23%
2023/11/220182.001.1180.18182.50-1.13,177-0.03%
2023/11/211180.5012181.54181.00-113,171-0.35%
2023/11/200176.834176.00178.00-43,122-0.13%
2023/11/171.3178.4300.00177.501.33,1410.04%
2023/11/160.6177.000.8177.00176.50-0.23,104-0.01%
2023/11/153.2173.852174.75175.001.23,0830.04%
2023/11/140.5173.981174.00173.00-0.53,077-0.02%
2023/11/1311.3173.451175.00172.5010.33,1670.32%
2023/11/104.2173.910.1175.00173.504.13,2470.13%
2023/11/090.1178.522178.50178.00-1.93,359-0.06%
2023/11/080.2179.3310179.00179.00-9.83,521-0.28%
2023/11/070.1181.010.1181.50182.0003,5280.00%
2023/11/061181.4900.00181.0013,5320.03%
2023/11/0300.000.2179.00178.50-0.23,5310.00%
2023/11/021176.502.1177.95176.50-1.13,619-0.03%
2023/11/0113.2174.2300.00173.5013.23,7150.36%
2023/10/310.1175.8200.00175.500.13,8150.00%
2023/10/301177.0000.00177.5013,8490.03%
2023/10/270178.6914178.89179.00-143,876-0.36%
2023/10/262.4172.4400.00171.502.43,8890.06%
2023/10/250.1174.500.1174.00173.5003,9050.00%
2023/10/245.6170.9000.00171.005.63,9600.14%
2023/10/233.2171.410.1172.00172.003.23,9730.08%
2023/10/2010.9174.983173.33174.007.93,9540.20%
2023/10/191177.001177.50179.0003,9050.00%
2023/10/180179.0200.00179.0003,9370.00%
2023/10/170182.5000.00181.0003,9640.00%
2023/10/162183.004.2182.38182.50-2.23,997-0.06%
2023/10/130183.500.7184.00183.00-0.74,035-0.02%
2023/10/122.1182.030.4182.50183.501.74,0630.04%
2023/10/111.2183.637.3184.23183.50-6.14,117-0.15%
2023/10/061.1179.0100.00178.001.14,0690.03%
2023/10/050.1178.2500.00177.500.14,0990.00%
2023/10/044.2176.290.2177.50177.0044,1000.10%
2023/10/032.1179.5300.00179.002.14,0700.05%
2023/10/021179.081.2180.25181.00-0.24,1100.00%
2023/09/280.2182.481181.50181.00-0.84,152-0.02%
2023/09/270.2183.502183.00184.00-1.84,140-0.04%
2023/09/263.1181.1500.00180.003.14,1550.07%
2023/09/250.2182.006.9181.72181.50-6.74,143-0.16%
2023/09/216.4176.320.1176.50175.506.24,1560.15%
2023/09/203.2180.235180.30180.00-1.84,115-0.04%
2023/09/190.1183.822.2183.96184.00-24,103-0.05%
2023/09/181.4183.035182.70183.00-3.74,094-0.09%
2023/09/153.2182.745.4183.13182.50-2.24,139-0.05%
2023/09/141.2177.661178.00180.000.24,0860.00%
2023/09/134.4176.0580176.04177.00-75.64,081-1.85%
2023/09/122.3175.912174.50176.000.34,1020.01%
2023/09/111.2175.063174.50175.00-1.84,117-0.04%
2023/09/085.6171.354171.00172.501.64,1230.04%
2023/09/0714.1175.380.2175.27174.5013.94,1800.33%
2023/09/060.1179.063179.00179.50-2.94,157-0.07%
2023/09/055.5179.3700.00179.005.54,1530.13%
2023/09/040.1179.500.2180.74181.50-0.14,1500.00%
2023/09/010.3177.401178.50178.50-0.74,173-0.02%
2023/08/310.3178.920.2179.50177.500.14,1570.00%
2023/08/306.3177.342177.00177.004.34,1380.10%
2023/08/294.4176.621.5177.50178.502.94,1540.07%
2023/08/282.7181.984182.00181.50-1.34,138-0.03%
2023/08/252178.016178.17178.00-44,522-0.09%
2023/08/2400.0010175.60177.00-104,549-0.22%
2023/08/2314173.741.1173.75174.0012.94,6180.28%
2023/08/221.1177.641178.00177.500.14,6190.00%
2023/08/213.3177.663.2178.58179.000.14,7080.00%
2023/08/184.4180.810183.00180.004.34,7060.09%
2023/08/176.4177.6319.9179.94181.50-13.54,682-0.29%
2023/08/168.2171.5412.1172.97174.00-3.94,622-0.08%
2023/08/1512.2169.805.1170.51170.007.24,5730.16%
2023/08/1428.7175.284.8173.88173.5023.94,4560.54%
2023/08/112.2186.611187.00186.001.24,3510.03%
2023/08/101.1188.4400.00187.001.14,3970.03%
2023/08/095.3186.7000.00186.505.34,4890.12%
2023/08/087.7186.090.3187.75185.007.44,4810.17%
2023/08/0723.1187.799188.11187.5014.14,3890.32%
2023/08/0420.9195.391.5196.17194.0019.44,2900.45%
2023/08/024.3199.941201.50201.003.34,1710.08%
2023/08/0110.7200.831200.53202.509.74,1280.23%
2023/07/313208.3312.1208.25208.00-9.14,081-0.22%
2023/07/284.1205.7700.00205.004.13,9880.10%
2023/07/272.6204.782208.25204.500.63,9410.02%
2023/07/2610.1204.350.2205.25203.509.93,8800.26%
2023/07/251207.503.4206.08207.50-2.43,846-0.06%
2023/07/248.1203.192.1204.21205.0063,8520.16%
2023/07/214.7204.170.1204.00204.004.63,8470.12%
2023/07/2010.3208.352208.00206.508.33,8110.22%
2023/07/192211.753212.33212.00-13,756-0.03%
2023/07/181212.014.3210.67211.00-3.33,732-0.09%
2023/07/179.4214.874.1214.37215.005.33,6880.14%
2023/07/147209.5736.1210.60212.00-29.13,641-0.80%
2023/07/131.5204.524205.13203.50-2.53,552-0.07%
2023/07/123.2202.5600.00202.503.23,5350.09%
2023/07/110.2203.5000.00204.500.23,5420.01%
2023/07/102201.250.5202.00201.501.53,5540.04%
2023/07/0720.8201.293201.80201.0017.83,5470.50%
2023/07/067.7205.033205.83204.004.73,5210.13%
2023/07/054.1210.030.2210.50210.003.93,4700.11%
2023/07/044.5210.615210.40210.00-0.63,449-0.02%
2023/07/031203.574205.50205.50-33,425-0.09%
2023/06/301.2203.0800.00204.001.23,4890.03%
2023/06/291.1206.412206.50204.00-0.93,498-0.03%
2023/06/281201.000202.00203.0013,5320.03%
2023/06/273200.511200.51201.0023,5260.06%
2023/06/263200.960.3201.66202.002.73,5240.08%
2023/06/2117.1201.6500.00201.5017.13,5460.48%
2023/06/202.1205.767206.00205.00-4.93,499-0.14%
2023/06/194205.399207.17207.00-53,509-0.14%
2023/06/162.5205.8000.00205.002.53,5050.07%
2023/06/1513.3205.230.1205.00205.5013.23,4680.38%
2023/06/1415.1209.204209.38208.5011.13,4550.32%
2023/06/1315.1205.0100.00204.0015.13,4490.44%
2023/06/121.2212.916210.42209.00-4.83,349-0.14%
2023/06/091.1211.0100.00211.501.13,3590.03%
2023/06/080211.504211.63210.00-43,418-0.12%
2023/06/070.1213.004.1212.51213.00-43,474-0.12%
2023/06/060209.501208.50209.00-13,485-0.03%
2023/06/052.4207.657208.64206.50-4.63,511-0.13%
2023/06/0200.008205.50205.00-83,541-0.23%
2023/06/012.1204.294205.13204.50-1.93,504-0.05%
2023/05/3117203.442204.00202.50153,5030.43%
2023/05/307.7207.1700.00207.007.73,1070.25%
2023/05/292.3202.173206.67210.50-0.73,138-0.02%
2023/05/262.8205.951.2207.17206.001.63,2170.05%
2023/05/2529.6205.041205.50206.0028.63,2420.88%
2023/05/241.1210.0500.00210.001.13,1720.03%
2023/05/231215.000216.00213.5013,1590.03%
2023/05/222.1215.510.2215.00215.001.93,1470.06%
2023/05/190.2220.991.3215.69216.00-1.13,116-0.04%
2023/05/181213.005214.90218.00-43,094-0.13%
2023/05/171.1208.431212.51214.000.13,0680.00%
2023/05/163.6207.8700.00208.003.63,0250.12%
2023/05/159.9209.181.2209.25209.008.72,9760.29%
2023/05/121224.460.4222.50222.000.62,8700.02%
2023/05/110.4224.5300.00224.500.42,8690.01%
2023/05/101226.001.3224.10225.00-0.32,865-0.01%
2023/05/091224.000.2224.50224.000.92,8710.03%
2023/05/080.6226.0000.00226.000.62,9160.02%
2023/05/050.3219.860220.50220.500.32,9270.01%
2023/05/040.2221.000.2221.50221.0002,9640.00%
2023/05/030.2222.2100.00222.500.23,0530.01%
2023/04/280223.254223.00223.00-43,353-0.12%
2023/04/271.5219.8300.00220.001.53,3670.04%
2023/04/265224.5000.00224.5053,4050.15%
2023/04/250.3223.0100.00222.000.33,4450.01%
2023/04/2100.002225.75225.50-23,539-0.06%
2023/04/200227.000.2227.50225.00-0.23,5730.00%
2023/04/1800.001229.00230.00-13,680-0.03%
2023/04/171230.0000.00230.0013,7280.03%
2023/04/140231.001.2231.87233.50-1.13,781-0.03%
2023/04/1300.002229.50229.50-23,762-0.05%
2023/04/121226.500.2227.00228.000.83,7570.02%
2023/04/110.2228.255228.50228.00-4.83,822-0.13%
2023/04/101224.001224.50224.0003,8130.00%
2023/04/070224.002223.50223.50-23,815-0.05%
2023/04/061.4222.001220.50220.500.43,8180.01%
2023/03/310.2222.080.3222.00223.50-0.13,8120.00%
2023/03/3010.1225.640.1225.50225.50103,7790.26%
2023/03/294.7226.242227.50228.502.73,8200.07%
2023/03/280232.5000.00233.0003,8310.00%
2023/03/270232.008233.00233.00-83,875-0.21%
2023/03/2411.3231.153.2233.05232.008.23,9460.21%
2023/03/230.1235.501237.00237.00-0.94,007-0.02%
2023/03/2200.000.1233.19234.00-0.14,0750.00%
2023/03/210.3229.8300.00229.000.34,0960.01%
2023/03/202229.7500.00231.0024,1080.05%
2023/03/170.1229.5000.00230.000.14,1760.00%
2023/03/161.1228.5000.00228.001.14,2330.03%
2023/03/150.1231.81116231.20229.50-115.94,274-2.71% 大賣/鉅額交易
2023/03/140229.000.2230.50229.50-0.24,3870.00%
2023/03/131231.506232.15234.50-54,432-0.11%
2023/03/104.2229.232.2229.93227.0024,4790.04%
2023/03/090.2235.2415235.17234.50-14.84,549-0.33%
2023/03/0811231.771231.50232.50104,6620.21%
2023/03/070231.001231.50232.00-14,677-0.02%
2023/03/060.1228.001228.00228.00-14,672-0.02%
2023/03/031226.002228.25226.00-14,698-0.02%
2023/03/022227.7500.00226.0024,7050.04%
2023/03/0100.002.1227.89229.00-2.14,719-0.05%
2023/02/247.4220.211.1223.36225.506.34,6790.13%
2023/02/232.2224.950.2226.00225.0024,6010.04%
2023/02/211228.010.1229.50228.500.94,6320.02%
2023/02/200231.0000.00231.0004,7410.00%
2023/02/1700.001.1231.95231.50-1.14,878-0.02%
2023/02/161.6232.660.3232.98231.501.35,1110.03%
2023/02/150.5234.001234.00234.50-0.55,189-0.01%
2023/02/140.1233.501232.00234.00-15,211-0.02%
2023/02/132.1232.311232.50232.001.15,2790.02%
2023/02/100.6232.552.1231.05233.00-1.55,374-0.03%
2023/02/091232.500.1231.50230.5015,4480.02%
2023/02/080.3229.5000.00230.500.35,5050.00%
2023/02/0700.000.1229.00227.50-0.15,5460.00%
2023/02/061.1227.9100.00227.501.15,6240.02%
2023/02/030.1230.500.1231.00230.000.15,6830.00%
2023/02/021.1230.241.1232.00231.0005,8020.00%
2023/02/010.2233.881233.50234.50-0.85,861-0.01%
2023/01/313.9227.300.1227.55225.003.85,8920.07%
2023/01/300.1236.190.3238.89240.00-0.25,9570.00%
2023/01/170.1230.190.1232.00230.0006,1030.00%
2023/01/160.1227.713.1229.84231.50-36,219-0.05%
2023/01/132.1221.354.1221.03222.00-26,186-0.03%
2023/01/123225.840.1226.80226.0036,2220.05%
2023/01/112230.000.2233.00229.501.86,1970.03%
2023/01/102.4231.001232.00233.001.46,1690.02%
2023/01/090.1229.000.1227.50231.0006,1470.00%
2023/01/060.1222.522.3222.35224.00-2.26,105-0.04%
2023/01/051.2224.610.1222.00220.001.16,1880.02%
2023/01/040.1220.002.7221.60223.00-2.66,173-0.04%
2023/01/032217.751215.00217.0016,1690.02%
2022/12/291.1210.270.2211.00214.000.96,1470.01%
2022/12/281216.4900.00215.0016,1150.02%
2022/12/271.1219.433220.00219.50-1.96,115-0.03%
2022/12/2300.000216.00216.5006,1330.00%
2022/12/221216.002219.00215.50-16,134-0.02%
2022/12/212219.502219.50219.5006,1350.00%
2022/12/2000.002217.73213.50-26,070-0.03%
2022/12/1900.002218.75218.00-26,046-0.03%
2022/12/162215.001214.50214.5016,0130.02%
2022/12/151218.001.1216.00219.50-0.15,9640.00%
2022/12/141209.001214.45213.5005,8750.00%
2022/12/120211.001.1209.62210.50-1.15,785-0.02%
2022/12/091210.003.2212.21212.50-2.25,812-0.04%
2022/12/085.1205.132.3204.87210.002.85,7670.05%
2022/12/073208.833.1211.05208.00-0.15,7420.00%
2022/12/063.1212.005.4213.18214.50-2.45,700-0.04%
2022/12/051213.001.2212.92212.00-0.25,6170.00%
2022/12/022209.7518.4207.58211.50-16.45,573-0.30%
2022/12/0110202.012.1204.98205.007.95,5020.14%
2022/11/300.1197.502.2201.04201.50-2.15,393-0.04%
2022/11/292188.781.1189.12192.5015,2910.02%
2022/11/282.1187.601190.00191.001.15,3350.02%
2022/11/252.1193.194.2193.31192.50-2.15,362-0.04%
2022/11/240190.006190.92191.50-65,406-0.11%
2022/11/232188.004187.75188.50-25,450-0.04%
2022/11/223.1184.8100.00184.503.15,5900.06%
2022/11/213.6182.062182.50186.001.65,5720.03%
2022/11/181.1186.822186.25185.50-0.95,499-0.02%
2022/11/171.1185.1800.00185.501.15,4960.02%
2022/11/168.4187.1000.00187.508.45,4370.15%
2022/11/152.2192.143194.17195.00-0.85,314-0.02%
2022/11/147187.4211186.28190.00-45,173-0.08%
2022/11/112172.501172.99173.0014,9390.02%
2022/11/102167.781.1169.55168.5014,8440.02%
2022/11/091167.0016166.47169.50-154,807-0.31%
2022/11/0816.2167.4516165.91166.000.24,7510.00%
2022/11/0712159.136158.67159.5064,6540.13%
2022/11/041154.505154.10157.50-44,614-0.09%
2022/11/033154.0015152.80154.00-124,559-0.26%
2022/11/021151.5000.00151.5014,5420.02%
2022/11/011.1154.075.1154.01154.50-4.14,472-0.09%
2022/10/3110144.855147.50149.0054,4080.11%
2022/10/2811.1150.127.3153.66149.503.94,3070.09%
2022/10/2716149.136.2150.16150.009.84,2730.23%
2022/10/2610.2141.702142.25143.008.24,2030.19%
2022/10/2525145.8324.7147.98141.500.34,0130.01%
2022/10/246.5160.6810156.60157.00-3.53,771-0.09%
2022/10/21118.1167.011164.50164.50117.13,6473.21% 大買/鉅額交易
2022/10/209167.0100.00168.5093,6220.25%
2022/10/198173.501172.00172.0073,5870.20%
2022/10/184174.250.1175.00175.003.93,6060.11%
2022/10/1739169.9500.00172.00393,6401.07%
2022/10/141171.023171.18170.50-23,684-0.05%
2022/10/137.8168.3921170.71165.50-13.23,736-0.35%
2022/10/123.1176.1500.00178.003.13,7440.08%
2022/10/115.6178.2200.00176.005.63,7680.15%
2022/10/075186.3100.00186.5053,7750.13%
2022/10/060189.501190.00190.00-13,785-0.03%
2022/10/051189.561.6191.63190.00-0.63,825-0.01%
2022/10/041.2186.472186.00186.50-0.83,820-0.02%
2022/10/033.1179.3516179.06179.00-12.93,825-0.34%
2022/09/300.1180.8000.00182.500.13,8890.00%
2022/09/295.1182.3200.00182.505.13,9130.13%
2022/09/282.5182.034.2182.86181.50-1.73,983-0.04%
2022/09/272.4185.002186.00186.000.43,9910.01%
2022/09/2621.7185.632186.25185.5019.74,0590.49%
2022/09/2312195.6300.00193.00124,2430.28%
2022/09/220194.002192.00192.00-24,275-0.05%
2022/09/211196.0200.00197.5014,2820.02%
2022/09/202197.505196.50197.50-34,300-0.07%
2022/09/1900.002199.00198.50-24,319-0.05%
2022/09/1600.002198.50197.00-24,348-0.05%
2022/09/150.1198.1912.2199.51199.50-12.14,336-0.28%
2022/09/140.7197.007196.79196.50-6.34,370-0.14%
2022/09/132202.017202.36202.00-54,356-0.11%
2022/09/1213198.082.1199.44200.0010.94,3650.25%
2022/09/0812192.293193.67193.5094,3770.21%
2022/09/0711.2188.255188.40187.506.24,4260.14%
2022/09/067.1193.365193.20192.502.14,4330.05%
2022/09/053.4187.671191.92190.002.44,4470.05%
2022/09/029189.381189.00188.5084,4270.18%
2022/09/010.3192.727.2191.55193.00-6.94,365-0.16%
2022/08/313.2198.3615.2197.52197.00-11.94,317-0.28%
2022/08/303.6200.822201.00200.501.64,2720.04%
2022/08/2929.2200.501.1201.45199.0028.24,2110.67%
2022/08/267219.141219.50220.0064,0530.15%
2022/08/251214.501213.50215.5004,0540.00%
2022/08/241211.041211.00212.0004,0850.00%
2022/08/231212.5000.00213.0014,1970.02%
2022/08/220217.0000.00217.5004,2310.00%
2022/08/191218.5611219.77219.00-104,286-0.23%
2022/08/181222.501222.00222.0004,3440.00%
2022/08/1700.0012224.17225.00-124,365-0.27%
2022/08/161223.501224.50224.5004,3600.00%
2022/08/156226.421.1228.27226.004.94,3790.11%
2022/08/124222.0000.00223.5044,3900.09%
2022/08/115.2219.567.1218.37218.50-1.94,434-0.04%
2022/08/100.3220.341221.00221.00-0.74,526-0.02%
2022/08/0911.1220.221220.00220.0010.14,5790.22%
2022/08/081217.491.1216.48219.0004,6310.00%
2022/08/050214.502215.50216.00-24,738-0.04%
2022/08/040205.5000.00204.5004,8120.00%
2022/08/032.1203.7820206.08203.50-17.94,860-0.37%
2022/08/020211.5017210.82213.00-174,917-0.34%
2022/08/010211.5800.00213.0004,8910.00%
2022/07/290210.006.2210.91211.50-6.24,887-0.13%
2022/07/2800.001203.00204.00-14,848-0.02%
2022/07/2700.0010202.50203.50-104,840-0.21%
2022/07/265203.404203.50202.5014,8410.02%
2022/07/2510.1198.750199.00199.0010.14,7890.21%
2022/07/2221199.642199.25201.00194,7820.40%
2022/07/216.1193.674.6194.62197.001.54,7630.03%
2022/07/201189.003190.50191.00-24,751-0.04%
2022/07/192.8187.5610189.00187.50-7.24,705-0.15%
2022/07/1811189.3600.00186.50114,5860.24%
2022/07/159.4185.616184.42185.503.44,5560.08%
2022/07/141190.511192.50192.5004,5010.00%
2022/07/132190.011190.50190.0014,4790.02%
2022/07/124.1187.985186.90188.00-0.94,433-0.02%
2022/07/113192.342.8193.29192.000.24,4030.00%
2022/07/084191.392.6192.73192.501.44,3870.03%
2022/07/075.1191.991193.50192.004.14,3200.09%
2022/07/0600.001191.50190.50-14,299-0.02%
2022/07/052190.002190.00191.0004,2570.00%
2022/07/043.4187.6900.00188.003.44,2210.08%
2022/07/018.3190.9626194.35189.00-17.74,171-0.43%
2022/06/307211.351213.50208.5063,9820.15%
2022/06/293216.0000.00217.0033,9680.08%
2022/06/289215.112214.75214.5073,9510.18%
2022/06/272205.504210.63212.50-23,931-0.05%
2022/06/242205.755205.00205.00-33,893-0.08%
2022/06/232201.756200.25203.00-43,881-0.10%
2022/06/2222.2207.1100.00202.5022.23,8560.58%
2022/06/2100.006222.08224.50-63,795-0.16%
2022/06/207.6218.227.3217.95216.000.33,7620.01%
2022/06/175.4220.5710220.20218.50-4.63,721-0.12%
2022/06/162230.2513227.00227.00-113,682-0.30%
2022/06/1516225.194226.00226.50123,6570.33%
2022/06/140.2217.6512216.25217.50-11.83,667-0.32%
2022/06/135.1220.292.1221.01221.003.13,6920.08%
2022/06/101.1224.553225.00223.50-23,695-0.05%
2022/06/091233.0000.00228.5013,6780.03%
2022/06/081228.987228.71231.00-63,669-0.16%
2022/06/070223.500.1223.50223.00-0.13,6730.00%
2022/06/061221.481224.00222.5003,6850.00%
2022/06/021.3219.588223.44222.50-6.83,741-0.18%
2022/06/0121.2222.5000.00222.5021.23,7770.56%
2022/05/310220.8114221.93225.00-143,766-0.37%
2022/05/306214.081215.03215.5053,6140.14%
2022/05/2713208.319208.72210.0043,5620.11%
2022/05/267.5202.475205.30199.002.53,5440.07%
2022/05/250.1205.0000.00204.500.13,5420.00%
2022/05/240.1204.962205.75202.50-1.93,533-0.05%
2022/05/231204.021206.00205.5003,5310.00%
2022/05/202.1204.710.3205.50205.001.83,5210.05%
2022/05/194201.373200.33204.5013,4760.03%
2022/05/187.3205.507202.93207.000.33,4130.01%
2022/05/173.3196.561194.50194.502.33,2930.07%
2022/05/167.3193.931192.50193.006.33,2300.20%
2022/05/135.7194.245192.70192.500.73,1760.02%
2022/05/125.5201.001200.50199.504.53,0640.15%
2022/05/118.2212.974211.75212.504.22,9920.14%
2022/05/101.5213.801.5214.17215.5002,9410.00%
2022/05/093.5227.0000.00225.003.52,8340.12%
2022/05/067.1234.512235.87236.505.12,8660.18%
2022/05/055244.0000.00242.0052,8940.17%
2022/05/042242.257243.93244.00-52,889-0.17%
2022/04/291236.0000.00236.5012,9340.03%
2022/04/282234.541236.50236.0012,9420.04%
2022/04/273.1234.061236.00234.502.12,9060.07%
2022/04/269.3238.191233.50245.008.32,8830.29%
2022/04/252.2236.9000.00236.502.22,8590.08%
2022/04/222.1242.2600.00242.502.12,8440.07%
2022/04/2100.001249.50246.50-12,945-0.03%
2022/04/201242.0000.00243.5012,9510.03%
2022/04/195.1246.6200.00247.505.12,9470.17%
2022/04/180.1245.4500.00247.000.12,9540.00%
2022/04/151.1249.7000.00247.001.12,9540.04%
2022/04/141251.603253.50254.00-22,959-0.07%
2022/04/131247.001246.00248.5002,9630.00%
2022/04/121.1246.452245.50245.50-0.92,974-0.03%
2022/04/113.3246.5000.00242.003.32,9360.11%
2022/04/080.1253.5000.00253.000.12,9000.00%
2022/04/071255.5000.00256.0012,8950.03%
2022/04/061254.009257.94260.00-82,863-0.28%
2022/04/0100.001250.00253.00-12,840-0.04%
2022/03/311255.506256.00253.50-52,804-0.18%
2022/03/3000.002254.75254.00-22,771-0.07%
2022/03/2900.002248.50251.00-22,750-0.07%
2022/03/282.2240.591242.50242.001.22,7340.05%
2022/03/2500.001250.50248.00-12,709-0.04%
2022/03/241252.000.2252.50252.500.82,7280.03%
2022/03/231.1252.950.1252.46255.0012,7400.04%
2022/03/221247.001.4251.36251.00-0.42,738-0.01%
2022/03/211.2250.421.1250.56248.500.12,7460.01%
2022/03/182.1244.262247.50246.000.12,7460.00%
2022/03/1700.0010240.75241.00-102,705-0.37%
2022/03/166.5228.103228.67230.003.52,6390.13%
2022/03/1514.1235.672233.00233.0012.12,5900.47%
2022/03/148238.444238.50238.5042,5650.16%
2022/03/114.1241.2500.00238.504.12,5910.16%
2022/03/102243.761243.00244.5012,5820.04%
2022/03/092.2235.4900.00235.002.22,5540.09%
2022/03/080.6233.280.5232.11232.500.12,5470.01%
2022/03/077.6241.9200.00240.507.62,5070.30%
2022/03/044.2252.6600.00251.004.22,5500.16%
2022/03/030.1258.2500.00258.500.12,5320.00%
2022/03/023.1257.6800.00258.003.12,5460.12%
2022/03/013.1252.321255.00260.502.12,5520.08%
2022/02/255.8254.790.1254.85251.005.72,5180.23%
2022/02/242259.0000.00258.5022,4560.08%
2022/02/230.1264.5000.00263.000.12,4570.00%
2022/02/221259.503.4260.20259.00-2.42,444-0.10%
2022/02/210.1263.502261.51264.00-1.92,447-0.08%
2022/02/181264.0000.00263.0012,4630.04%
2022/02/171268.001270.43267.5002,4710.00%
2022/02/1600.003268.83269.00-32,479-0.12%
2022/02/151269.504270.13269.00-32,477-0.12%
2022/02/143.1265.981.5267.31266.501.62,4590.07%
2022/02/111265.002268.80272.50-12,522-0.04%
2022/02/102263.753.1265.52269.00-1.12,503-0.04%
2022/02/091262.502.3263.36263.50-1.32,490-0.05%
2022/02/084.1259.5457.1261.47260.50-532,468-2.15%
2022/02/0700.001250.50252.00-12,437-0.04%
2022/01/261247.503.3250.65251.50-2.32,421-0.09%
2022/01/251.5242.401244.50244.000.52,4300.02%
2022/01/243.1246.931248.99248.002.12,4370.09%
2022/01/211.1252.111252.50252.500.12,4550.00%
2022/01/201257.501257.00257.5002,4970.00%
2022/01/192255.501254.50257.5012,5930.04%
2022/01/182252.502.1256.01256.50-0.12,6410.00%
2022/01/1710.4251.890.2251.50252.0010.22,6110.39%
2022/01/1439.2256.384.2253.17253.00352,6131.34%
2022/01/134269.239.4271.20271.00-5.42,563-0.21%
2022/01/1200.001.1266.64268.50-1.12,562-0.04%
2022/01/111.1264.883.3264.96266.50-2.22,560-0.09%
2022/01/103261.500.1262.00261.502.92,5880.11%
2022/01/071262.0000.00265.0012,6130.04%
2022/01/0600.000.1269.00267.00-0.12,6240.00%
2022/01/0500.0018.2268.39268.50-18.22,634-0.69%
2022/01/040.1264.000.5263.00264.00-0.42,687-0.01%
2022/01/031.4267.966.1267.99268.00-4.72,713-0.17%
2021/12/307266.298.1265.10263.50-1.12,759-0.04%
2021/12/291.2263.241.2265.50266.0002,8240.00%
2021/12/280.9260.565263.60264.00-4.12,916-0.14%
2021/12/270.2255.5000.00255.500.22,9260.01%
2021/12/2400.001255.00255.00-12,979-0.03%
2021/12/230.1252.000.2252.00252.50-0.13,0310.00%
2021/12/202.2250.6300.00249.502.23,2770.07%
2021/12/160.2251.5000.00251.500.23,3190.01%
2021/12/150249.501250.00250.50-13,475-0.03%
2021/12/142.1250.981.1248.68250.0013,6020.03%
2021/12/1000.001257.50256.50-13,666-0.03%
2021/12/096.1257.501.7257.97259.504.43,7160.12%
2021/12/0800.003.1262.97263.50-3.13,728-0.08%
2021/12/072.6255.443.5254.80260.00-0.93,755-0.02%
2021/12/062257.003257.00256.50-13,734-0.03%
2021/12/032.4256.381255.50255.501.43,7470.04%
2021/12/021.2250.515251.90253.50-3.83,750-0.10%
2021/12/0100.004249.25251.00-43,773-0.11%
2021/11/303245.5000.00247.0033,7760.08%
2021/11/292.1241.741241.50242.001.13,7140.03%
2021/11/2610.1244.6600.00243.0010.13,7250.27%
2021/11/250.2247.5300.00247.000.23,7550.00%
2021/11/242.1247.7000.00246.502.13,7810.05%
2021/11/231243.031244.50246.0003,8240.00%
2021/11/223.1248.294.4245.96246.00-1.33,856-0.03%
2021/11/194.4251.332250.50251.002.43,8450.06%
2021/11/182.2253.0200.00253.502.23,8650.06%
2021/11/171.4250.451250.50251.000.43,8900.01%
2021/11/161252.501251.50252.0003,9460.00%
2021/11/150.2249.002.5248.30248.50-2.33,973-0.06%
2021/11/125.5252.831256.50252.004.53,9800.11%
2021/11/112.1257.7400.00257.502.13,9770.05%
2021/11/1015.4253.662251.25251.0013.43,9940.33%
2021/11/096.1259.0000.00260.506.13,9340.16%
2021/11/0814261.507264.00261.5073,9160.18%
2021/11/053258.678.2262.67265.00-5.23,930-0.13%
2021/11/0418.2259.9719260.11260.50-0.83,976-0.02%
2021/11/035264.016.1263.91263.00-13,970-0.03%
2021/11/028270.430.5271.63269.507.63,9410.19%
2021/11/011.1270.553.2272.13275.00-2.13,937-0.05%
2021/10/2928261.7530264.67266.00-23,933-0.05%
2021/10/281.5271.576.3268.52268.50-4.83,907-0.12%
2021/10/275.2262.296263.00270.50-0.93,886-0.02%
2021/10/262.2256.595257.50256.00-2.83,841-0.07%
2021/10/251245.002243.50245.00-13,791-0.03%
2021/10/221241.501240.50242.0003,8110.00%
2021/10/213243.501.4244.36244.001.63,8200.04%
2021/10/203.1240.462238.75240.501.13,7780.03%
2021/10/191.1237.681.4238.36237.50-0.33,754-0.01%
2021/10/183.7237.8521237.79234.50-17.33,757-0.46%
2021/10/154232.135233.70233.50-13,749-0.03%
2021/10/147227.861227.50229.5063,7580.16%
2021/10/1314230.257232.29231.5073,7510.19%
2021/10/1210.3230.334231.63234.006.33,7410.17%
2021/10/083234.172237.25236.0013,6740.03%
2021/10/072.1233.792234.25234.000.13,6630.00%
2021/10/064228.114229.38226.5003,6290.00%
2021/10/053.1225.662230.50229.501.13,5600.03%
2021/10/043.1234.975237.80235.00-1.93,478-0.05%
2021/10/0113.3239.0114.2236.63237.00-0.93,467-0.03%
2021/09/301.2247.2500.00246.001.23,4630.03%
2021/09/299.1240.162.2237.88240.006.93,4200.20%
2021/09/288245.565244.80246.0033,3500.09%
2021/09/278.1246.573247.33247.005.13,2820.15%
2021/09/2420.2255.332254.75252.0018.23,2250.56%
2021/09/234254.635252.70254.00-13,224-0.03%
2021/09/228.3244.356246.67249.002.33,1870.07%
2021/09/1722.8258.8116260.16255.506.83,0370.22%
2021/09/167.1274.305.3271.47268.501.82,9340.06%
2021/09/155.7275.698.1275.00277.00-2.42,905-0.08%
2021/09/145278.102.6278.62281.002.42,9190.08%
2021/09/137.1272.636273.25272.001.12,9040.04%
2021/09/108.1269.518266.31266.500.12,9050.00%
2021/09/092263.250.3261.97264.501.72,9080.06%
2021/09/0811.2254.5613257.46259.50-1.82,933-0.06%
2021/09/078257.4410257.00258.00-22,979-0.07%
2021/09/068.2252.389.3253.88253.50-1.12,971-0.04%
2021/09/033.4257.013.6257.08256.50-0.12,9320.00%
2021/09/025259.602258.00259.5032,8960.10%
2021/09/013260.511261.55260.5022,8590.07%
2021/08/313.3263.731264.50266.502.32,8300.08%
2021/08/308262.886.4264.38266.001.62,7860.06%
2021/08/275.1258.333261.00263.002.12,7520.08%
2021/08/261252.501.1248.07254.00-0.12,6990.00%
2021/08/251.5245.271.3243.90244.500.32,6810.01%
2021/08/243245.333.4242.00247.00-0.42,668-0.01%
2021/08/230.1242.007.1242.79243.50-72,664-0.26%
2021/08/201.4234.4317233.29233.00-15.62,642-0.59%
2021/08/1910.1226.1124.3225.26225.50-14.22,700-0.53%
2021/08/183.3231.397230.86231.00-3.72,684-0.14%
2021/08/170.1227.001.5227.93226.50-1.52,666-0.06%
2021/08/163.4231.7630.7227.79227.00-27.32,675-1.02%
2021/08/130.7230.9342231.05233.00-41.32,676-1.54%
2021/08/1200.002.4228.54229.50-2.42,677-0.09%
2021/08/113.5228.6420.1229.35230.00-16.62,714-0.61%
2021/08/1011.1227.701230.00227.5010.12,7500.37%
2021/08/0911.3214.511220.00221.0010.32,7730.37%
2021/08/060.6219.9200.00218.000.62,8050.02%
2021/08/056.9220.046220.63218.500.92,8430.03%
2021/08/046236.002234.50236.0042,9200.14%
2021/08/0315234.671.1232.68234.0013.92,9080.48%
2021/08/023.2232.224.5235.00237.00-1.42,898-0.05%
2021/07/302.5230.804.2232.62231.50-1.72,857-0.06%
2021/07/291.3221.921223.00224.000.32,8200.01%
2021/07/281222.442.1217.99218.50-12,821-0.04%
2021/07/272225.502224.00220.0002,8410.00%
2021/07/2600.005226.00224.00-52,818-0.18%
2021/07/236222.5000.00222.5062,8190.21%
2021/07/210.1216.0000.00216.500.12,7990.00%
2021/07/201.1212.7400.00214.001.12,8060.04%
2021/07/190.1219.071216.63221.00-12,792-0.03%
2021/07/1600.000.3220.50221.00-0.32,807-0.01%
2021/07/1500.0022218.50219.00-222,830-0.78%
2021/07/141.3217.651.3216.66216.0002,8390.00%
2021/07/131.1214.503216.00216.00-1.92,841-0.07%
2021/07/120.1210.005.4212.33211.00-5.32,854-0.18%
2021/07/095210.0000.00208.5052,8650.17%
2021/07/080.2211.009212.22212.50-8.82,878-0.31%
2021/07/071210.002210.00210.00-12,862-0.03%
2021/07/0600.001208.00208.50-12,845-0.04%
2021/07/021200.0000.00201.5012,8440.04%
2021/07/016200.580.2201.50201.005.92,8380.21%
2021/06/292203.5000.00202.5022,8120.07%
2021/06/2800.001203.50204.00-12,818-0.04%
2021/06/259210.1100.00207.0092,8540.32%
2021/06/241207.533.1208.84210.00-22,848-0.07%
2021/06/230.1203.683205.17205.50-2.92,868-0.10%
2021/06/222.1202.265202.50201.50-2.92,813-0.10%
2021/06/2100.000200.50200.5002,7840.00%
2021/06/1800.001199.50200.50-12,756-0.04%
2021/06/173198.670.1199.00200.502.92,7330.11%
2021/06/1618201.171.2202.00200.0016.82,7650.61%
2021/06/156206.175207.50207.5012,7350.04%
2021/06/110.1206.501.2205.42207.00-1.12,757-0.04%
2021/06/1000.000204.50204.5002,8280.00%
2021/06/0800.000.2204.00204.00-0.22,930-0.01%
2021/06/075204.0000.00204.5053,0540.16%
2021/06/026205.7500.00205.0063,1190.19%
2021/06/010208.505208.50209.50-53,137-0.16%
2021/05/315206.002.1207.37208.502.93,1770.09%
2021/05/286209.080.4210.38209.505.63,1760.18%
2021/05/275.1204.105.3211.93212.50-0.23,200-0.01%
2021/05/260.2206.001206.00205.50-0.83,171-0.03%
2021/05/257204.291205.50204.0063,2100.19%
2021/05/240.3205.202.5207.22209.00-2.23,225-0.07%
2021/05/212.1204.686204.75205.50-3.93,272-0.12%
2021/05/200.1200.0000.00202.000.13,3000.00%
2021/05/191202.451200.50201.5003,3200.00%
2021/05/186190.838196.00197.00-23,312-0.06%
2021/05/1712186.387187.14187.0053,3410.15%
2021/05/1424197.0023199.07195.5013,2900.03%
2021/05/1310184.5000.00186.00103,2550.31%
2021/05/121.1193.960.1188.00188.0013,2110.03%
2021/05/115200.001.1201.38200.003.93,1430.12%
2021/05/100.1203.419.1202.99203.50-93,173-0.28%
2021/05/0700.005203.50203.50-53,218-0.16%
2021/05/051198.0000.00198.0013,2790.03%
2021/05/040.1196.003.1198.13197.50-3.13,318-0.09%
2021/05/037.1199.361.3199.35197.505.83,2880.18%
2021/04/2900.006199.17202.00-63,296-0.18%
2021/04/286199.9200.00201.0063,2930.18%
2021/04/2700.000203.00202.0003,3400.00%
2021/04/262200.253202.17203.00-13,364-0.03%
2021/04/234200.886203.08204.00-23,348-0.06%
2021/04/221199.5000.00200.5013,3430.03%
2021/04/2112199.9200.00199.50123,3440.36%
2021/04/202204.256204.17204.00-43,345-0.12%
2021/04/190208.900.2206.75205.50-0.23,349-0.01%
2021/04/164.2207.221208.50210.003.23,3390.10%
2021/04/150205.501207.00209.50-13,312-0.03%
2021/04/141.1204.827204.07204.50-5.93,315-0.18%
2021/04/132202.756203.00203.00-43,326-0.12%
2021/04/121201.502202.50202.50-13,328-0.03%
2021/04/092.1198.022203.00199.500.13,3130.00%
2021/04/084.3196.8200.00198.004.33,3230.13%
2021/04/071197.5000.00199.0013,3110.03%
2021/04/0600.005199.60199.50-53,322-0.15%
2021/04/013195.8400.00197.0033,3240.09%
2021/03/313196.001197.50197.0023,3110.06%
2021/03/3000.0013197.54199.50-133,300-0.39%
2021/03/263189.8318189.39191.50-153,253-0.46%
2021/03/251183.0000.00184.0013,2260.03%
2021/03/231183.0000.00183.0013,3490.03%
2021/03/222.2183.4100.00183.002.23,4070.06%
2021/03/1919.2185.7600.00187.0019.23,4500.56%
2021/03/184.5192.001.6194.10190.5033,3970.09%
2021/03/174191.1300.00191.0043,3750.12%
2021/03/167191.002193.50191.5053,3580.15%
2021/03/154185.381.1184.59187.502.93,2830.09%
2021/03/121.2182.5500.00182.501.23,2740.04%
2021/03/111.1186.0724.2181.02190.00-23.13,243-0.71%
2021/03/100176.0022175.43177.00-223,150-0.70%
2021/03/093173.0016173.59173.50-133,180-0.41%
2021/03/082.2170.1000.00170.502.23,1880.07%
2021/03/0518168.3600.00170.00183,1830.57%
2021/03/048.4171.1900.00172.008.43,2740.26%
2021/03/031174.5011173.64174.50-103,253-0.31%
2021/03/028171.381171.50170.0073,2710.21%
2021/02/269.4172.850.2174.00172.009.23,2890.28%
2021/02/2500.001181.00180.50-13,211-0.03%
2021/02/241176.502.5176.80176.50-1.53,174-0.05%
2021/02/231172.504175.75175.50-33,173-0.09%
2021/02/221173.0000.00170.5013,1310.03%
2021/02/1900.003173.33174.50-33,113-0.10%
2021/02/181172.500173.50173.5013,1030.03%
2021/02/175167.5024171.13172.50-193,111-0.61%
2021/02/055.1161.5100.00164.005.13,0690.16%
2021/02/040161.006165.00164.00-63,084-0.19%
2021/02/031161.0016161.50162.50-153,148-0.48%
2021/02/0200.006158.33163.00-63,212-0.19%
2021/02/012153.003157.83158.00-13,256-0.03%
2021/01/2922.2155.6700.00155.0022.23,2250.69%
2021/01/280159.0000.00159.5003,1810.00%
2021/01/271163.0000.00161.0013,1650.03%
2021/01/269163.6200.00162.5093,1660.28%
2021/01/2500.006169.42169.00-63,146-0.19%
2021/01/221166.0000.00168.0013,1630.03%
2021/01/216166.7500.00166.5063,1610.19%
2021/01/2010.1166.760.7168.43168.009.43,1680.30%
2021/01/190.1168.0010.1170.24168.50-103,126-0.32%
2021/01/1810166.7564166.88168.50-543,139-1.72%
2021/01/154.1171.3400.00170.004.13,2630.13%
2021/01/1410171.517175.00172.5033,2530.09%
2021/01/131171.5014170.11172.00-133,264-0.40%
2021/01/1211166.3600.00168.00113,2580.34%
2021/01/081168.5000.00170.0013,2910.03%
2021/01/071168.5010169.25169.00-93,297-0.27%
2021/01/0610164.758168.31165.5023,3120.06%
2021/01/056165.5800.00166.0063,2830.18%
2021/01/045166.002168.50167.5033,3280.09%
2020/12/311.1168.545169.50168.00-3.93,340-0.12%
2020/12/3000.008166.94167.00-83,336-0.24%
2020/12/2900.0013165.12165.50-133,378-0.38%
2020/12/2800.004164.00162.50-43,388-0.12%
2020/12/254161.130160.50160.0043,3970.12%
2020/12/241163.000.1162.00160.500.93,4060.03%
2020/12/233160.007160.71159.50-43,406-0.12%
2020/12/2200.004164.13162.50-43,417-0.12%
2020/12/2100.002.1165.95166.00-2.13,468-0.06%
2020/12/182162.0000.00164.0023,4520.06%
2020/12/172165.006164.92165.00-43,448-0.12%
2020/12/163161.0014161.04163.00-113,394-0.32%
2020/12/151157.5011156.36158.00-103,358-0.30%
2020/12/1414152.0700.00152.00143,3080.42%
2020/12/1100.0018155.72155.00-183,331-0.54%
2020/12/105154.700.3155.50155.004.73,3250.14%
2020/12/092155.751155.50156.5013,3280.03%
2020/12/085155.603155.50156.5023,3340.06%
2020/12/076158.0000.00158.5063,3190.18%
2020/12/041159.001159.50159.0003,3190.00%
2020/12/0314158.000.1158.50158.0013.93,3120.42%
2020/12/022160.501161.50161.5013,2720.03%
2020/12/011157.501158.00159.5003,2700.00%
2020/11/302.3158.9700.00156.002.33,3070.07%
2020/11/271160.5000.00160.5013,2180.03%
2020/11/262159.751161.00162.5013,2350.03%
2020/11/2517.1162.550.2159.94159.5016.93,2360.52%
2020/11/2400.000165.50166.5003,2150.00%
2020/11/201163.001.1163.07163.00-0.13,1940.00%
2020/11/1900.001.1166.39166.00-1.13,192-0.04%
2020/11/1812165.1300.00166.00123,1810.38%
2020/11/1710163.652165.71167.5083,1860.25%
2020/11/1600.001.1160.19163.00-1.13,264-0.03%
2020/11/1314158.3214158.04159.0003,2800.00%
2020/11/1200.001.1160.93161.00-1.13,297-0.03%
2020/11/112161.2410.2161.68161.50-8.23,331-0.25%
2020/11/102159.257159.07159.00-53,315-0.15%
2020/11/090.2153.504.2154.53154.50-43,515-0.11%
2020/11/062149.2522.3148.54150.00-20.33,446-0.59%
2020/11/051148.006.2147.92147.50-5.23,442-0.15%
2020/11/040144.007.3146.70147.00-7.33,437-0.21%
2020/11/034143.882.1143.16144.001.93,4130.06%
2020/11/0210138.501140.50141.0093,4200.26%
2020/10/300138.002138.50138.50-23,418-0.06%
2020/10/290.1138.0073.7139.99139.50-73.63,425-2.15%
2020/10/287.2141.417140.21140.000.23,4510.00%
2020/10/277.2142.853142.33143.504.23,4320.12%
2020/10/2640.1144.311.5144.67145.0038.63,4281.13%
2020/10/2355139.6814142.00144.00413,4291.20%
2020/10/221137.5000.00138.0013,3370.03%
2020/10/211139.006138.50139.00-53,357-0.15%
2020/10/200138.005.3137.91139.00-5.33,351-0.16%
2020/10/1900.0025136.82137.50-253,328-0.75%
2020/10/168136.1317136.21135.50-93,302-0.27%
2020/10/150135.0043.4134.74135.00-43.43,290-1.32%
2020/10/1400.002134.50135.00-23,273-0.06%
2020/10/132135.484134.50134.50-23,273-0.06%
2020/10/120136.002135.50137.00-23,296-0.06%
2020/10/0800.0011134.68135.00-113,276-0.34%
2020/10/071134.501134.00133.5003,2850.00%
2020/10/061133.5029134.02134.00-283,288-0.85%
2020/10/0500.002131.74131.50-23,281-0.06%
2020/09/303130.005131.40131.00-23,272-0.06%
2020/09/294129.002129.25129.5023,2700.06%
2020/09/288127.501128.50128.5073,3070.21%
2020/09/255126.804127.75126.5013,3370.03%
2020/09/2422126.5211.3128.45126.0010.83,3380.32%
2020/09/2300.006130.50130.50-63,328-0.18%
2020/09/2216131.005130.51130.50113,3710.33%
2020/09/212134.252134.25135.0003,3920.00%
2020/09/1800.000.1133.00133.50-0.13,4550.00%
2020/09/1600.0020132.68134.00-203,542-0.56%
2020/09/152129.501129.50130.0013,5740.03%
2020/09/1110.2128.731128.50130.009.23,6410.25%
2020/09/10113129.704129.13129.001093,6602.98% 大買/鉅額交易
2020/09/096129.346130.42130.5003,6920.00%
2020/09/0800.004131.63132.00-43,712-0.11%
2020/09/072131.002131.25130.5003,7710.00%
2020/09/043129.170.3130.00129.002.73,8610.07%
2020/09/0325.2131.009131.39131.5016.23,9060.41%
2020/09/0217128.381129.00129.00163,8950.41%
2020/09/019127.562127.50127.5073,8960.18%
2020/08/3126131.601131.00129.50253,8760.64%
2020/08/2823131.5921131.55132.5023,9100.05%
2020/08/2728133.167.1133.51134.0020.93,9470.53%
2020/08/2625135.006135.00135.00193,9490.48%
2020/08/2521135.489135.06135.50123,9920.30%
2020/08/2410.2132.7912133.13132.50-1.84,025-0.04%
2020/08/211133.502135.75134.00-14,066-0.02%
2020/08/209131.83131.4132.17132.50-122.44,057-3.02% 大賣/鉅額交易
2020/08/1900.005.3138.12138.00-5.34,010-0.13%
2020/08/1810136.7020137.03135.00-104,015-0.25%
2020/08/1732134.8619.2135.05136.0012.83,9680.32%
2020/08/1428.3132.1023130.63132.005.33,9410.14%
2020/08/1339.3131.9146132.22132.50-6.73,878-0.17%
2020/08/1214123.570.1124.00124.0013.93,6590.38%
2020/08/113.2124.002124.98124.001.23,6750.03%
2020/08/1039125.091.1125.42124.0037.93,7031.02%
2020/08/074124.1300.00124.0043,7590.11%
2020/08/068125.945125.90125.5033,7970.08%
2020/08/0500.001125.00125.50-13,807-0.03%
2020/08/0400.0010.1123.01123.50-10.13,846-0.26%
2020/08/035121.0023.2121.00121.00-18.23,850-0.47%
2020/07/318122.753.1123.99122.504.93,8560.13%
2020/07/3023124.352124.50124.50213,9370.53%
2020/07/291124.5012124.63124.50-114,001-0.27%
2020/07/281121.0040122.24121.50-394,097-0.95%
2020/07/2700.0055123.34123.00-554,199-1.31%
2020/07/244.5124.672.1125.43123.002.44,3290.06%
2020/07/231125.003125.50125.00-24,354-0.05%
2020/07/2220126.005125.80126.00154,3900.34%
2020/07/213125.5000.00126.0034,4200.07%
2020/07/2016123.882124.00124.00144,4380.32%
2020/07/1716.1122.9413123.23123.003.14,4870.07%
2020/07/168124.1900.00123.5084,5550.18%
2020/07/1500.003123.50123.50-34,552-0.07%
2020/07/143.1123.6826123.00123.50-22.94,603-0.50%
2020/07/130.1126.0000.00125.500.14,6660.00%
2020/07/101.1124.148125.75125.00-6.94,750-0.15%
2020/07/091128.004128.00127.50-34,786-0.06%
2020/07/081128.002.8128.18128.00-1.84,801-0.04%
2020/07/071127.5000.00128.5014,8330.02%
2020/07/0633128.057128.79129.00264,8480.54%
2020/07/0300.0033127.02127.00-334,884-0.68%
2020/07/022127.253127.33126.50-15,019-0.02%
2020/07/0100.002126.00126.00-25,153-0.04%
2020/06/305122.403122.17125.0025,1730.04%
2020/06/291118.005118.60120.00-45,268-0.08%
2020/06/242119.252119.50119.0005,2660.00%
2020/06/2315.1119.046119.17118.509.15,3800.17%
2020/06/224127.8813127.27128.00-95,436-0.17%
2020/06/194127.5042127.00127.00-385,512-0.69%
2020/06/183128.175128.00128.00-25,555-0.04%
2020/06/174128.000.1127.50127.003.95,6330.07%
2020/06/1600.003127.00127.50-35,825-0.05%
2020/06/151123.502124.00123.00-15,958-0.02%
2020/06/125123.1010121.60124.00-56,072-0.08%
2020/06/1113128.152127.50125.00116,2270.18%
2020/06/101127.504129.00129.50-36,254-0.05%
2020/06/095125.101126.00126.0046,4160.06%
2020/06/081124.002124.25124.50-16,524-0.02%
2020/06/054.1123.7600.00123.504.16,6010.06%
2020/06/042122.5011122.41124.00-96,728-0.13%
2020/06/0300.002122.25122.50-26,836-0.03%
2020/06/021119.001120.00119.0006,8320.00%
2020/06/013119.502.1119.24119.000.96,8750.01%
2020/05/291116.001115.50116.5006,8930.00%
2020/05/281118.002117.25116.50-16,896-0.01%
2020/05/273118.004116.50116.00-16,959-0.01%
2020/05/266.1117.7511117.86117.50-4.97,010-0.07%
2020/05/254113.3812113.96115.50-87,026-0.11%
2020/05/2229.2111.575112.30111.5024.27,0680.34%
2020/05/213114.677114.00114.00-47,179-0.06%
2020/05/2000.001113.00113.00-17,171-0.01%
2020/05/193.2111.912114.00113.001.27,2550.02%
2020/05/181112.006111.50111.50-57,229-0.07%
2020/05/153111.001112.00112.5027,2350.03%
2020/05/147113.573115.00113.0047,2320.06%
2020/05/136113.923115.67116.5037,1770.04%
2020/05/122116.003115.67116.00-17,170-0.01%
2020/05/112116.509115.78116.50-77,181-0.10%
2020/05/081113.0000.00113.0017,1390.01%
2020/05/071112.503112.67113.00-27,166-0.03%
2020/05/062108.7514112.57113.00-127,168-0.17%
2020/05/057110.869110.28110.50-27,117-0.03%
2020/05/0413109.313109.33108.50107,1140.14%
2020/04/307114.5012114.29114.50-57,042-0.07%
2020/04/2934109.4418107.47111.00167,0070.23%
2020/04/286102.8310102.50103.00-46,941-0.06%
2020/04/272100.2519100.61101.00-177,087-0.24%
2020/04/241799.01499.4398.70137,0500.18%
2020/04/23998.242098.2797.90-117,029-0.16%
2020/04/221195.72696.0597.0057,0140.07%
2020/04/2137.297.48698.0896.5031.26,9990.45%
2020/04/201100.503100.33101.00-26,969-0.03%
2020/04/171399.9211.5100.6999.501.57,0040.02%
2020/04/169.199.57199.3099.608.16,9490.12%
2020/04/1524101.4055101.52102.00-316,873-0.45%
2020/04/14199.001299.28100.00-116,809-0.16%
2020/04/132.197.33797.1496.40-4.96,800-0.07%
2020/04/107.297.141097.1298.20-2.96,811-0.04%
2020/04/095.395.98996.0496.30-3.76,777-0.05%
2020/04/0816.195.471095.6796.106.16,7360.09%
2020/04/0720.394.531594.3394.505.36,6680.08%
2020/04/0616.590.02790.5091.109.56,5210.15%
2020/04/011391.85992.3392.3046,3250.06%
2020/03/31993.58293.8091.5076,2510.11%
2020/03/309.292.344393.3693.70-33.86,077-0.56%
2020/03/271699.30497.5896.70125,9880.20%
2020/03/265.593.90893.2196.50-2.55,863-0.04%
2020/03/2513.192.681091.9291.003.15,7430.05%
2020/03/243387.9110.287.7787.1022.85,6100.41%
2020/03/23204.180.36380.4080.10201.15,5443.63% 大買/鉅額交易
2020/03/204182.504183.8285.4005,5020.00%
2020/03/1937.278.231777.8477.7020.25,3380.38%
2020/03/1824.188.07488.4586.3020.15,2310.38%
2020/03/1717.188.071087.9687.307.15,1350.14%
2020/03/16995.45595.2494.0044,9630.08%
2020/03/1324.393.14118.492.7997.40-94.14,887-1.92% 大賣/
2020/03/128101.447103.36101.5014,6850.02%
2020/03/1116107.226109.17106.00104,5930.22%
2020/03/1010103.959104.89106.0014,5000.02%
2020/03/0925.4109.143109.00107.0022.44,4020.51%
2020/03/0612.3114.695116.40114.507.34,2450.17%
2020/03/0500.008117.50118.00-84,171-0.19%
2020/03/0412113.756116.17114.5064,1210.15%
2020/03/032.1116.772117.00116.000.14,0670.00%
2020/03/025.1112.748114.44114.00-2.94,023-0.07%
2020/02/276115.9200.00115.0063,9950.15%
2020/02/269.3117.352117.25117.007.33,9290.19%
2020/02/257.1116.963119.00118.004.13,8570.11%
2020/02/2423120.672120.25120.00213,7640.56%
2020/02/215124.002124.00124.5033,6240.08%
2020/02/2028126.0900.00124.50283,6300.77%
2020/02/199128.225.2128.01128.003.93,5450.11%
2020/02/187128.575128.30128.0023,5290.06%
2020/02/1700.006128.17128.50-63,508-0.17%
2020/02/1410124.801125.00125.5093,4830.26%
2020/02/135127.001127.00126.0043,4820.11%
2020/02/124125.133126.17126.0013,4980.03%
2020/02/1112125.547126.36126.0053,4890.14%
2020/02/1030.2122.114125.25126.0026.23,4690.76%
2020/02/0715128.801127.50126.50143,4080.41%
2020/02/0614131.366130.75132.0083,3580.24%
2020/02/051127.501129.00129.5003,3410.00%
2020/02/0418.2127.3418128.31128.000.23,2810.01%
2020/02/0328.1122.2900.00122.5028.13,2360.87%
2020/01/314.1128.013.1127.21127.000.93,1330.03%
2020/01/3037128.881128.50128.50363,0611.18%
2020/01/2000.004.1142.02142.50-4.12,868-0.14%
2020/01/1700.0014142.14142.50-142,906-0.48%
2020/01/161142.501143.00143.0002,9320.00%
2020/01/1500.001143.00142.50-12,957-0.03%
2020/01/1400.0011142.27142.50-113,019-0.36%
2020/01/1000.001137.50137.50-12,927-0.03%
2020/01/091137.5000.00137.0012,9230.03%
2020/01/080.1137.0000.00136.500.12,9650.00%
2020/01/0700.002137.75138.50-22,943-0.07%
2020/01/065135.0000.00135.0052,9240.17%
2020/01/0311136.0091136.00136.50-802,916-2.74%
2019/12/3110.1138.512138.50138.008.12,8920.28%
2019/12/2700.000139.50139.5002,8770.00%
2019/12/2500.0015138.00138.50-152,919-0.51%
2019/12/241138.5000.00138.5012,9330.03%
2019/12/2300.001.1139.07139.50-1.12,945-0.04%
2019/12/2000.005139.10139.50-52,957-0.17%
2019/12/1815138.1700.00137.50152,9270.51%
2019/12/1768140.0028.6139.86140.0039.42,9231.35%
2019/12/161.1138.094137.50138.00-2.92,874-0.10%
2019/12/1224135.1000.00135.00242,8080.85%
2019/12/113135.502135.50136.0012,7840.04%
2019/12/1019132.5000.00134.00192,7630.69%
2019/12/0621.1134.031135.50134.0020.12,7370.73%
2019/12/055134.801135.00135.5042,6880.15%
2019/12/0419135.5500.00135.00192,7080.70%
2019/12/032137.003137.50138.00-12,675-0.04%
2019/12/021.1136.051137.00136.000.12,6520.00%
2019/11/295137.8012136.58136.50-72,667-0.26%
2019/11/283139.001139.50139.0022,7180.07%
2019/11/271140.005139.20139.50-42,736-0.15%
2019/11/2634.1139.1500.00139.0034.12,7301.25%
2019/11/251141.0025140.90141.50-242,641-0.91%
2019/11/212141.001141.50141.5012,6800.04%
2019/11/19296143.715143.40144.002912,67810.86% 大買/鉅額交易
2019/11/185140.503141.00142.0022,6350.08%
2019/11/1500.003140.50140.00-32,635-0.11%
2019/11/141138.5000.00139.0012,6400.04%
2019/11/137138.7126.1139.48138.50-19.12,662-0.72%
2019/11/123140.5090140.00141.00-872,685-3.24%
2019/11/1154139.994140.75141.00502,7571.81%
2019/11/083139.5027139.19140.50-242,742-0.88%
2019/11/0700.003138.00138.50-32,731-0.11%
2019/11/061137.5000.00139.0012,7410.04%
2019/11/050.1139.001138.00139.00-0.92,762-0.03%
2019/11/042138.501140.00140.0012,7960.04%
2019/11/0100.000.2137.50137.50-0.22,823-0.01%
2019/10/3100.006137.08137.50-62,961-0.20%
2019/10/3010136.259135.72136.0012,9890.03%
2019/10/293135.6700.00136.0033,0310.10%
2019/10/2800.000135.00135.0003,0530.00%
2019/10/2500.0010.1134.75134.50-10.13,073-0.33%
2019/10/232137.751137.50137.5013,0390.03%
2019/10/2200.0015133.97136.50-153,010-0.50%
2019/10/2100.004131.50132.00-42,947-0.14%
2019/10/181131.5000.00132.0012,9620.03%
2019/10/1700.007131.21131.00-72,957-0.24%
2019/10/166130.257130.79131.00-12,935-0.03%
2019/10/1500.003128.33129.00-32,881-0.10%
2019/10/1400.006127.42128.00-62,887-0.21%
2019/10/094123.751123.00123.0032,8570.10%
2019/10/0818125.030125.50125.00182,8350.63%
2019/10/072126.001126.50125.5012,8320.04%
2019/10/041126.501126.00126.5002,8430.00%
2019/10/030127.002127.00126.00-22,855-0.07%
2019/10/022128.001129.00129.0012,8540.04%
2019/10/013128.005128.10128.50-22,891-0.07%
2019/09/275125.504126.13125.0012,8700.03%
2019/09/263125.8323126.43126.00-202,886-0.69%
2019/09/254124.752125.00125.0022,8890.07%
2019/09/2410126.3500.00126.50102,8840.35%
2019/09/231128.0000.00128.0012,8780.03%
2019/09/2010.7128.3900.00128.5010.72,9030.37%
2019/09/1922127.932127.75128.50202,9050.69%
2019/09/182129.5000.00129.5022,8990.07%
2019/09/1730129.0800.00128.00302,8941.04%
2019/09/162132.758132.13132.50-62,926-0.21%
2019/09/1210129.7520.2130.50131.00-10.22,921-0.35%
2019/09/1117129.0600.00130.00172,9300.58%
2019/09/1020.1130.0000.00129.5020.12,9390.68%
2019/09/0981130.400131.00131.00812,9142.78%
2019/09/062129.254.4129.73129.50-2.42,914-0.08%
2019/09/0500.002127.50127.50-22,899-0.07%
2019/09/0300.003126.00126.00-33,030-0.10%
2019/09/0228127.096127.25127.00223,0430.72%
2019/08/3000.002123.75124.50-22,998-0.07%
2019/08/293120.3300.00121.0032,9850.10%
2019/08/274121.5000.00121.0043,0100.13%
2019/08/263121.8300.00122.0033,0180.10%
2019/08/235124.201124.00125.0043,0150.13%
2019/08/225126.0000.00125.0053,0290.17%
2019/08/216125.5000.00125.0063,0780.19%
2019/08/2010125.500.2126.00125.009.83,0810.32%
2019/08/193124.171125.00125.0023,0930.06%
2019/08/162123.251122.00123.0013,1210.03%
2019/08/1500.005123.20124.00-53,102-0.16%
2019/08/141124.004124.75123.50-33,102-0.10%
2019/08/132121.0000.00121.0023,0160.07%
2019/08/125124.809126.00123.50-43,029-0.13%
2019/08/082.1124.5200.00124.002.13,0270.07%
2019/08/071125.0000.00124.0013,0270.03%
2019/08/062120.004121.88124.00-23,056-0.07%
2019/08/054124.133124.33124.0013,0990.03%
2019/08/0242126.9055124.04125.50-133,185-0.41%
2019/08/018130.7500.00133.0083,0700.26%
2019/07/313131.6711132.45131.50-83,046-0.26%
2019/07/3014139.862140.50139.50123,0040.40%
2019/07/2919141.457141.50141.00122,9700.40%
2019/07/2612.3140.042139.50140.5010.32,9400.35%
2019/07/2515139.002.3138.57139.0012.72,9180.43%
2019/07/2400.001136.00136.00-12,902-0.03%
2019/07/232136.0021136.07136.00-192,879-0.66%
2019/07/221139.504.5140.39139.50-3.52,857-0.12%
2019/07/1900.002140.00139.00-22,854-0.07%
2019/07/1700.0015137.17138.00-152,870-0.52%
2019/07/1500.001137.00137.50-12,834-0.04%
2019/07/1200.0010.1134.95135.00-10.12,824-0.36%
2019/07/112136.5000.00136.5022,8300.07%
2019/07/101.4135.4300.00136.501.42,8320.05%
2019/07/092134.0000.00135.0022,8420.07%
2019/07/0811134.002134.00134.0092,8550.32%
2019/07/0535135.0000.00135.50352,8581.22%
2019/07/0410132.0010133.00132.5002,8540.00%
2019/07/021132.007132.21132.50-62,915-0.21%
2019/07/0100.008.6130.59131.00-8.62,915-0.30%
2019/06/282128.5000.00128.5022,9350.07%
2019/06/2700.009129.06129.00-92,954-0.30%
2019/06/263128.5000.00128.5032,9740.10%
2019/06/251129.0000.00129.0012,9520.03%
2019/06/242129.503129.67130.00-12,934-0.03%
2019/06/2111129.6840129.66128.50-292,945-0.98%
2019/06/203127.0000.00128.0032,8930.10%
2019/06/191127.5052127.13128.00-512,858-1.78%
2019/06/187125.1435125.27125.50-282,819-0.99%
2019/06/1700.007125.79125.00-72,908-0.24%
2019/06/134122.0017122.15121.00-132,944-0.44%
2019/06/127125.439126.17125.50-22,924-0.07%
2019/06/113124.333124.00125.0002,8720.00%
2019/06/1000.001120.00120.00-12,776-0.04%
2019/06/0632115.001117.50115.50312,7631.12%
2019/06/055118.8000.00117.5052,7830.18%
2019/06/041119.001119.50119.5002,7880.00%
2019/06/0300.002118.00118.00-22,790-0.07%
2019/05/313116.5000.00116.5032,7990.11%
2019/05/2921.1113.531114.00114.5020.12,7570.73%
2019/05/2860.5114.5000.00114.0060.52,7772.18%
2019/05/271116.011116.50115.5002,7710.00%
2019/05/241.1115.5900.00115.501.12,7840.04%
2019/05/233113.671114.50114.5022,7700.07%
2019/05/221116.5000.00116.5012,7550.04%
2019/05/2179117.977118.57118.00722,7922.58%
2019/05/179114.8962115.06114.50-532,888-1.83%
2019/05/1634118.032119.00116.00322,8581.12%
2019/05/158.1117.7233118.03119.00-24.92,847-0.87%
2019/05/1453117.8153118.31117.5002,8390.00%
2019/05/1355118.7748120.34120.0072,7880.25%
2019/05/1025125.7222125.73123.0032,7440.11%
2019/05/0928130.0900.00129.50282,6461.06%
2019/05/081130.0011133.00133.00-102,623-0.38%
2019/05/071.1129.7300.00132.501.12,6080.04%
2019/05/065129.3000.00129.5052,6340.19%
2019/05/022132.0000.00132.0022,6570.08%
2019/04/302129.2500.00131.5022,7200.07%
2019/04/291131.5000.00132.0012,7220.04%
2019/04/2500.002130.25133.00-22,750-0.07%
2019/04/2410128.951130.00130.0092,7590.33%
2019/04/231129.509129.50130.00-82,755-0.29%
2019/04/221132.0000.00132.5012,7730.04%
2019/04/181134.501130.00130.5002,8790.00%
2019/04/172133.501133.50133.5012,9530.03%
2019/04/160.2132.5000.00132.500.22,9640.01%
2019/04/1500.000.1134.00134.00-0.13,0090.00%
2019/04/1200.001.6134.18135.00-1.63,043-0.05%
2019/04/110.2132.0000.00132.000.23,0600.00%
2019/04/090.1132.5000.00133.000.13,0640.00%
2019/04/081132.508131.69134.00-73,058-0.23%
2019/04/030.2128.5000.00129.000.22,9910.01%
2019/04/0216127.502128.50129.00142,9860.47%
2019/04/014126.253126.00125.5012,9390.03%
2019/03/296124.252.5125.10126.003.52,8840.12%
2019/03/2800.002123.00123.00-22,862-0.07%
2019/03/271122.0000.00122.0012,8520.04%
2019/03/2600.000123.50123.5002,8680.00%
2019/03/250.1121.001120.50121.50-0.92,879-0.03%
2019/03/2100.001122.50122.50-12,882-0.03%
2019/03/2000.0017123.00123.00-172,894-0.59%
2019/03/198118.631.4118.69118.006.62,7960.23%
2019/03/1820.1119.013119.33120.5017.12,8050.61%
2019/03/151116.0000.00116.5012,7750.04%
2019/03/148115.001115.50115.5072,7620.25%
2019/03/1300.000.5114.50114.50-0.52,793-0.02%
2019/03/122.5114.601115.00115.001.52,8190.05%
2019/03/116112.6720113.13113.00-142,850-0.49%
2019/03/081.1114.0526114.52114.50-24.92,879-0.86%
2019/03/071.1115.5000.00115.501.12,8950.04%
2019/03/065118.101118.50117.0042,8960.14%
2019/03/051119.501120.00120.0002,9020.00%
2019/03/0400.0033119.55120.50-332,931-1.13%
2019/02/273120.003119.00121.0002,9130.00%
2019/02/2600.0010117.55119.50-102,897-0.35%
2019/02/257.5117.105116.50117.002.52,8590.09%
2019/02/2200.0010.1116.00116.00-10.12,893-0.35%
2019/02/211116.001116.50116.5002,8940.00%
2019/02/203114.8344115.35116.50-412,888-1.42%
2019/02/1924115.1900.00112.50242,8650.84%
2019/02/183117.338115.25118.00-52,859-0.17%
2019/02/152111.5010112.50111.00-82,806-0.29%
2019/02/1400.005112.80113.50-52,829-0.18%
2019/02/1200.007112.21112.50-72,934-0.24%
2019/02/118112.1900.00112.0082,9500.27%
2019/01/304.2112.022112.75113.002.22,9780.07%
2019/01/294111.5000.00112.0042,9910.13%
2019/01/288111.8113111.73112.00-53,057-0.16%
2019/01/255111.509111.61112.00-43,115-0.13%
2019/01/2412109.636111.00109.5063,1630.19%
2019/01/234109.5000.00110.0043,2280.12%
2019/01/2200.0015110.23111.00-153,273-0.46%
2019/01/212108.2500.00109.0023,2700.06%
2019/01/1800.0042.1108.14108.50-42.13,349-1.26%
2019/01/1700.0014108.68109.00-143,405-0.41%
2019/01/1611106.508108.25107.5033,4920.09%
2019/01/152107.758107.63108.00-63,602-0.17%
2019/01/143105.005.7105.74106.50-2.73,636-0.07%
2019/01/112105.501105.00105.5013,6890.03%
2019/01/1000.008105.81106.50-83,713-0.22%
2019/01/091103.006103.08105.00-53,689-0.14%
2019/01/08199.7000.00100.5013,6490.03%
2019/01/07298.35398.6799.70-13,676-0.03%
2019/01/04196.2000.0098.0013,7170.03%
2019/01/0210.298.472197.7698.10-10.83,912-0.28%
2018/12/2700.00295.7596.90-23,910-0.05%
2018/12/262.195.290.195.0095.0023,9160.05%
2018/12/25394.6300.0094.5033,9580.08%
2018/12/22195.8000.0095.8013,9820.03%
2018/12/210.296.60196.1096.50-0.84,053-0.02%
2018/12/2000.00896.8097.30-84,061-0.20%
2018/12/18498.0000.0098.0044,0860.10%
2018/12/17598.10198.1098.3044,2220.09%
2018/12/1400.00197.9097.90-14,281-0.02%
2018/12/13197.0000.0097.1014,3020.02%
2018/12/12196.3000.0097.1014,3390.02%
2018/12/10296.70197.0097.1014,3340.02%
2018/12/0600.00597.1495.30-54,354-0.11%
2018/12/051597.801697.9197.70-14,368-0.02%
2018/12/0400.00599.9098.50-54,374-0.11%
2018/12/03299.805799.34100.50-554,377-1.26%
2018/11/30195.80496.0896.10-34,312-0.07%
2018/11/29195.20396.1395.20-24,286-0.05%
2018/11/2800.001.494.5995.00-1.44,257-0.03%
2018/11/26192.40193.0092.2004,2550.00%
2018/11/23292.20393.5092.00-14,255-0.02%
2018/11/21193.20194.2094.5004,2890.00%
2018/11/19194.10194.5094.7004,2830.00%
2018/11/15194.5000.0094.5014,3190.02%
2018/11/14196.4015495.5696.70-1534,332-3.53% 大賣/鉅額交易
2018/11/13192.20293.1094.80-14,324-0.02%
2018/11/12192.90394.5794.90-24,321-0.05%
2018/11/09691.93593.7492.1014,3690.02%
2018/11/0800.00693.7793.50-64,327-0.14%
2018/11/070.293.20792.9793.40-6.84,341-0.16%
2018/11/06191.00191.6091.3004,3380.00%
2018/11/05690.58391.1091.5034,3250.07%
2018/11/02490.10690.8791.30-24,404-0.05%
2018/11/014.589.321689.8791.00-11.54,351-0.26%
2018/10/31288.3500.0088.2024,2850.05%
2018/10/301287.51186.9088.00114,2110.26%
2018/10/29385.50786.1686.40-44,199-0.10%
2018/10/26785.87485.1585.0034,1790.07%
2018/10/2510681.99783.0083.70994,1022.41% 大買/
2018/10/241783.512383.7884.30-64,111-0.15%
2018/10/2315.886.8610585.4485.30-89.24,086-2.18% 大賣/
2018/10/221189.8100.0090.30113,9660.28%
2018/10/19789.6100.0090.8073,9310.18%
2018/10/18192.40493.3092.40-33,873-0.08%
2018/10/17293.004493.2492.90-423,860-1.09%
2018/10/16190.502591.1991.50-243,853-0.62%
2018/10/1511090.86291.1091.401083,8412.81% 大買/鉅額交易
2018/10/1211590.22492.1393.001113,8012.92% 大買/鉅額交易
2018/10/112392.19192.9092.00223,7350.59%
2018/10/093100.3300.0099.9033,5780.08%
2018/10/041104.502105.50105.50-13,537-0.03%
2018/10/0331107.4800.00104.50313,5650.87%
2018/10/0200.001106.51106.50-13,583-0.03%
2018/10/0100.003107.00107.00-33,612-0.08%
2018/09/284107.2500.00107.0043,6530.11%
2018/09/274108.503109.50109.0013,6430.03%
2018/09/263.1109.484.4108.77109.50-1.33,624-0.04%
2018/09/2500.004.1108.98109.00-4.13,724-0.11%
2018/09/213.1107.520108.00108.503.13,7650.08%
2018/09/204105.509106.62108.50-53,667-0.14%
2018/09/191105.001105.98105.5003,7040.00%
2018/09/180.1104.502104.50105.00-1.93,689-0.05%
2018/09/1400.001103.00103.50-13,776-0.03%
2018/09/133100.508101.00101.00-53,769-0.13%
2018/09/128100.000.1100.50100.507.93,7920.21%
2018/09/113100.3300.0099.9033,8790.08%
2018/09/107101.212101.50102.0053,9880.13%
2018/09/071102.000.4102.50102.500.64,0230.01%
2018/09/0631102.988.1103.00103.5022.94,0280.57%
2018/09/031104.003104.50104.00-24,106-0.05%
2018/08/3100.002104.25104.50-24,115-0.05%
2018/08/302103.5000.00104.0024,1460.05%
2018/08/292103.002103.00103.0004,1640.00%
2018/08/289104.3322104.41104.50-134,137-0.31%
2018/08/2700.003103.84104.00-34,143-0.07%
2018/08/2300.001102.00102.00-14,248-0.02%
2018/08/2200.0057299.89100.50-5724,292-13.33% 大賣/鉅額交易
2018/08/2110.298.181599.72100.50-4.84,277-0.11%
2018/08/20898.23299.5098.5064,2320.14%
2018/08/17199.5000.0099.1014,2120.02%
2018/08/162398.77498.4398.20194,2250.45%
2018/08/1512102.131102.00101.50114,1460.27%
2018/08/143103.334103.88104.00-14,141-0.02%
2018/08/133102.001103.50102.5024,1470.05%
2018/08/103102.5000.00102.5034,1390.07%
2018/08/0930101.5010101.20101.50204,1610.48%
2018/08/08198.8012399.4398.80-1224,028-3.03% 大賣/鉅額交易
2018/08/07598.96399.1398.7024,0760.05%
2018/08/061100.00399.9099.70-24,111-0.05%
2018/08/03798.79399.8099.3044,2400.09%
2018/08/02399.431099.1999.60-74,356-0.16%
2018/08/013699.7261100.50100.50-254,383-0.57%
2018/07/311499.814100.18100.00104,4020.23%
2018/07/305104.306105.58107.00-14,370-0.02%
2018/07/2711103.861104.50104.50104,3110.23%
2018/07/265104.903105.00105.0024,3580.05%
2018/07/2452102.002101.25102.50504,5171.11%
2018/07/23199.5031199.8099.50-3104,506-6.88% 大賣/鉅額交易
2018/07/20199.5000.0099.7014,4980.02%
2018/07/19299.4000.00100.0024,4950.04%
2018/07/180.1100.502100.00100.00-1.94,633-0.04%
2018/07/164100.3000.0099.4044,6220.09%
2018/07/13199.3000.00101.0014,6230.02%
2018/07/123798.55299.2099.10354,5990.76%
2018/07/11497.98197.6098.1034,6290.06%
2018/07/10199.0000.0099.9014,6570.02%
2018/07/092.496.345395.3397.60-50.74,622-1.10%
2018/07/0620394.98794.1094.801964,6394.22% 大買/鉅額交易
2018/07/05296.0027995.0195.10-2774,649-5.96% 大賣/鉅額交易
2018/07/04996.40196.5096.2084,6730.17%
2018/07/035395.25495.5395.20494,7411.03%
2018/07/022897.383297.4197.20-44,681-0.09%
2018/06/29398.734299.14100.00-394,618-0.84%
2018/06/283799.05199.2099.00364,5550.79%
2018/06/2726.2101.001101.00101.0025.24,4870.56%
2018/06/2634100.5000.00101.00344,5110.75%
2018/06/255102.5000.00103.0054,4260.11%
2018/06/2200.002104.25105.00-24,411-0.05%
2018/06/211104.001105.00104.5004,4230.00%
2018/06/205103.0000.00103.0054,4660.11%
2018/06/1913105.3100.00104.50134,5470.29%
2018/06/1436107.0700.00106.50364,4500.81%
2018/06/131109.5000.00109.0014,5780.02%
2018/06/12151110.837110.00110.001444,8302.98% 大買/鉅額交易
2018/06/1155112.5037112.61112.50184,8780.37%
2018/06/0750112.005111.50112.00455,0330.89%
2018/06/0600.004110.00110.00-45,257-0.08%
2018/06/0500.002109.25110.00-25,269-0.04%
2018/06/041108.0000.00109.0015,2690.02%
2018/06/0100.001108.50109.00-15,261-0.02%
2018/05/311106.007106.36107.00-65,260-0.11%
2018/05/303105.501105.50105.0025,1760.04%
2018/05/296107.0000.00107.0065,1840.12%
2018/05/281108.500108.50108.5015,2460.02%
2018/05/2500.002109.50109.00-25,289-0.04%
2018/05/242109.003111.33108.00-15,322-0.02%
2018/05/231108.503108.50108.50-25,311-0.04%
2018/05/211106.502.2107.00107.00-1.25,449-0.02%
2018/05/1810106.709106.56106.0015,4440.02%
2018/05/1713107.8100.00108.00135,4950.24%
2018/05/151110.5017110.50110.00-165,563-0.29%
2018/05/1412112.715112.50112.5075,6550.12%
2018/05/118.5111.508111.25112.000.55,6570.01%
2018/05/103108.5000.00109.0035,5730.05%
2018/05/095110.0011109.05109.50-65,454-0.11%
2018/05/081108.00237107.22108.00-2365,438-4.34% 大賣/鉅額交易
2018/05/073107.331108.00107.0025,4510.04%
2018/05/0400.001106.00106.00-15,512-0.02%
2018/05/03219105.871107.00105.502185,5893.90% 大買/鉅額交易
2018/05/023108.5000.00108.5035,7460.05%
2018/04/3012107.637110.36109.0055,8520.09%
2018/04/2653104.85124104.99104.50-715,719-1.24% 大賣/
2018/04/2512102.8332104.38104.50-205,725-0.35%
2018/04/245105.00106105.52104.50-1015,775-1.75% 大賣/鉅額交易
2018/04/235104.005104.00104.0005,7210.00%
2018/04/202103.5023104.87104.50-215,765-0.36%
2018/04/195102.105102.70103.0005,7560.00%
2018/04/186101.925103.20102.0015,7980.02%
2018/04/1774102.4942102.29102.00325,8950.54%
2018/04/168106.5612105.83105.00-45,862-0.07%
2018/04/1336105.351104.00104.50355,8560.60%
2018/04/121107.00244106.13106.50-2435,931-4.10% 大賣/鉅額交易
2018/04/1128104.777105.14105.00216,0770.35%
2018/04/1010102.00112103.00103.50-1026,154-1.66% 大賣/鉅額交易
2018/04/09899.64299.9099.9066,1110.10%
2018/04/038100.6900.00100.5086,0630.13%
2018/04/026103.505103.10103.0016,0240.02%
2018/03/3100.003103.83103.50-36,057-0.05%
2018/03/296100.751100.00100.0056,0890.08%
2018/03/282102.5000.00103.0026,0350.03%
2018/03/2711105.9110102.50103.0016,0280.02%
2018/03/262100.503103.00103.00-16,047-0.02%
2018/03/235100.4036100.17101.50-316,040-0.51%
2018/03/2216104.507104.00103.0096,0330.15%
2018/03/214105.8800.00107.0045,8720.07%
2018/03/209105.282104.75105.0075,8820.12%
2018/03/1918109.835109.40107.00135,8520.22%
2018/03/1610105.5018105.22107.00-85,684-0.14%
2018/03/151101.504102.88102.50-35,440-0.06%
2018/03/147101.797101.36101.5005,5080.00%
2018/03/1316103.0913.1102.89103.502.95,4700.05%
2018/03/1226102.4559103.47105.50-335,373-0.61%
2018/03/09197.00497.6897.10-35,203-0.06%
2018/03/08195.7000.0095.9015,2120.02%
2018/03/07296.500.695.8095.701.45,2480.03%
2018/03/06496.80296.7596.4025,2570.04%
2018/03/05597.5642.597.9597.30-37.55,339-0.70%
2018/03/02997.2800.0096.6095,3030.17%
2018/03/0100.002399.4599.20-235,265-0.44%
2018/02/27197.90198.5098.2005,1970.00%
2018/02/26396.3318.597.7497.20-15.55,167-0.30%
2018/02/23197.00297.6096.80-15,183-0.02%
2018/02/22196.60297.9097.70-15,268-0.02%
2018/02/2152194.30595.2694.805165,2609.81% 大買/鉅額交易
2018/02/12490.8800.0090.3045,2500.08%
2018/02/09689.672690.5290.10-205,291-0.38%
2018/02/08193.00693.3793.00-55,287-0.09%
2018/02/071391.43192.0090.60125,3310.23%
2018/02/0621190.555289.7690.201595,3712.96% 大買/鉅額交易
2018/02/05493.4800.0093.7045,3900.07%
2018/02/02496.8000.0096.2045,7050.07%
2018/02/0100.00198.4098.40-16,373-0.02%
2018/01/314196.37197.0098.10406,4050.62%
2018/01/30198.0000.0097.8016,4530.02%
2018/01/292299.5751.6100.3097.60-29.66,445-0.46%
2018/01/261199.562.9100.6099.208.16,3920.13%
2018/01/251,00999.985299.73100.509576,33415.11% 大買/鉅額交易
2018/01/241197.14597.0097.2066,2060.10%
2018/01/2310195.49495.5595.40976,1391.58% 大買/
2018/01/22294.90195.9095.1016,1730.02%
2018/01/19595.46595.4495.6006,2440.00%
2018/01/18396.63296.9596.8016,4040.02%
2018/01/1700.00695.7296.70-66,617-0.09%
2018/01/16494.0800.0093.8046,7910.06%
2018/01/15196.20495.7095.60-36,789-0.04%
2018/01/12494.631.194.9995.002.96,8290.04%
2018/01/11194.80795.2695.50-66,852-0.09%
2018/01/10893.38493.4392.8046,8380.06%
2018/01/09193.7053.393.5594.20-52.36,922-0.76%
2018/01/08492.53293.3593.5027,0850.03%
2018/01/052391.311992.4193.6047,3060.05%
2018/01/043089.501289.5190.00187,1620.25%
2018/01/03187.30187.6087.9007,1660.00%
2018/01/02186.70587.9887.60-47,187-0.06%
中租-KY 相關文章