• 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
    122.0
  • 漲跌
    ▼1.0
  • 漲幅
    -0.81%
  • 成交量
    8,296張
  • 產業
    上市 其他類股

  • 1204人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－元富-城東 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東 券商分點個股進出

元富-城東 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
2024/12/115.5121.3800.00122.005.510,4800.05%
2024/12/103125.8210.1126.46123.00-7.110,464-0.07%
2024/12/093.8120.876121.00121.00-2.210,317-0.02%
2024/12/060122.508123.19123.00-810,265-0.08%
2024/12/055.5122.5000.00123.005.510,2420.05%
2024/12/047.2121.8700.00122.507.210,2610.07%
2024/12/032123.0000.00123.00210,2520.02%
2024/12/021.5121.822121.50121.50-0.510,2460.00%
2024/11/2916.3118.609118.78118.507.310,2070.07%
2024/11/2811.3121.241120.02121.0010.310,1050.10%
2024/11/270.2124.001122.50122.50-0.810,064-0.01%
2024/11/263.3123.652122.50123.501.310,0690.01%
2024/11/2517122.5900.00122.001710,0770.17%
2024/11/2217.1122.884123.00122.0013.110,0770.13%
2024/11/213.3121.712121.50122.001.310,1100.01%
2024/11/20104.5121.994122.00122.00100.410,1100.99% 大買/
2024/11/1915124.207123.71124.00810,0590.08%
2024/11/187.8121.294121.75121.003.89,9100.04%
2024/11/1531.1124.435123.00121.5026.19,7580.27%
2024/11/149.6124.961.1124.26123.508.59,5800.09%
2024/11/1312.5126.965126.40127.007.59,3270.08%
2024/11/1253.9130.831130.50130.5052.98,9320.59%
2024/11/1137.3146.3819143.84145.0018.38,2700.22%
2024/11/081149.501151.50149.0008,1980.00%
2024/11/071.3146.1400.00147.001.38,2260.02%
2024/11/063.1146.7100.00146.503.18,2320.04%
2024/11/0500.000150.00149.0008,2390.00%
2024/11/0400.000.2149.00148.50-0.28,3320.00%
2024/11/015.3146.291148.00148.004.38,5000.05%
2024/10/300.2151.001151.00151.50-0.88,396-0.01%
2024/10/294.1150.7400.00151.004.18,3830.05%
2024/10/281153.5012153.42153.50-118,395-0.13%
2024/10/253153.5000.00153.5038,4520.04%
2024/10/241154.001154.00154.5008,4470.00%
2024/10/233156.0000.00154.5038,4750.04%
2024/10/221155.0000.00156.5018,5240.01%
2024/10/215156.303157.33156.0028,5990.02%
2024/10/181.9156.3100.00156.501.98,6140.02%
2024/10/171155.000.1155.50155.000.98,7530.01%
2024/10/161.2154.1700.00155.001.28,8990.01%
2024/10/152.2155.2600.00154.502.28,9190.02%
2024/10/142.3153.169155.28156.50-6.88,988-0.08%
2024/10/115.1153.502.2153.55152.002.99,0650.03%
2024/10/0912.3159.5332.6161.18157.50-20.39,063-0.22%
2024/10/0813.2164.1136.2162.31163.00-238,945-0.26%
2024/10/072.3163.041163.52165.001.38,8210.01%
2024/10/042.2161.7339.1161.46161.50-36.98,597-0.43%
2024/10/0112.2160.625159.40158.507.28,3920.09%
2024/09/306164.508165.30163.50-28,292-0.02%
2024/09/2763161.8236.4161.68163.5026.68,2360.32%
2024/09/2614.1152.501153.00152.0013.17,5850.17%
2024/09/254.7155.2414.6155.08155.50-9.97,539-0.13%
2024/09/240.2144.001144.00146.00-0.87,297-0.01%
2024/09/230145.502145.25145.00-27,461-0.03%
2024/09/201.3144.839145.56146.00-7.77,519-0.10%
2024/09/198.2142.368.2143.83145.0007,5610.00%
2024/09/182.1141.523142.33142.50-0.97,618-0.01%
2024/09/161.1142.042142.00142.00-0.97,732-0.01%
2024/09/135139.507.1140.23142.00-2.17,784-0.03%
2024/09/120.2137.562138.75139.00-1.87,844-0.02%
2024/09/111.7137.5000.00137.501.77,8590.02%
2024/09/1010.9137.210.1136.50136.5010.87,9000.14%
2024/09/094.1141.002141.00142.002.17,7630.03%
2024/09/061140.0000.00143.5017,8320.01%
2024/09/058142.372142.25141.5067,9070.08%
2024/09/047.4142.3900.00143.007.48,0710.09%
2024/09/031.1145.0100.00147.001.18,0690.01%
2024/09/0210.1144.9500.00145.5010.18,0950.12%
2024/08/304.1144.2600.00145.504.18,0940.05%
2024/08/293.3142.8500.00144.003.38,0550.04%
2024/08/287.2145.4200.00144.507.28,0940.09%
2024/08/279146.3900.00147.5098,4650.11%
2024/08/262.2146.754.3150.03148.50-2.18,441-0.02%
2024/08/232.1142.7700.00143.502.18,3220.03%
2024/08/226.4146.382145.50145.504.48,3610.05%
2024/08/214.1147.1300.00148.004.18,3690.05%
2024/08/200.1148.5000.00148.000.18,3920.00%
2024/08/191.1148.0100.00149.001.18,5300.01%
2024/08/160.1149.2600.00148.500.18,6290.00%
2024/08/150.3147.4500.00146.000.38,6280.00%
2024/08/140.1148.7500.00148.500.18,7510.00%
2024/08/130147.5000.00147.5008,7600.00%
2024/08/127.1146.084147.00147.503.18,8930.04%
2024/08/093.1142.512143.50143.001.19,0240.01%
2024/08/081.4140.280.1140.00140.001.29,1530.01%
2024/08/071141.956141.17143.00-59,294-0.05%
2024/08/064137.391.1138.00137.5039,5140.03%
2024/08/0514.2141.762138.00138.0012.29,7840.12%
2024/08/023.2148.760.2148.50148.50310,2640.03%
2024/08/010152.700.1152.50153.50-0.110,3260.00%
2024/07/310150.805.1151.09152.00-5.110,318-0.05%
2024/07/306.1146.421.3146.38149.504.810,2740.05%
2024/07/290.2149.9700.00148.500.210,2420.00%
2024/07/263.5148.721148.50149.002.510,2410.02%
2024/07/231149.083.1150.68151.50-2.110,294-0.02%
2024/07/226.7147.6000.00147.006.710,3090.07%
2024/07/196.2151.4500.00150.506.210,1620.06%
2024/07/188.4154.1000.00154.508.410,0380.08%
2024/07/171.2163.044.1163.01162.00-2.99,878-0.03%
2024/07/1618163.170.1164.00163.5017.99,7640.18%
2024/07/152.2164.823.2164.44164.50-19,760-0.01%
2024/07/123.4162.3215.1163.77163.50-11.79,691-0.12%
2024/07/1123.5157.4829161.09160.50-5.59,562-0.06%
2024/07/1026.2157.814.2157.77158.00229,4420.23%
2024/07/091.1156.641157.50157.500.19,3910.00%
2024/07/080.1157.5000.00158.500.19,3390.00%
2024/07/057.1157.433157.50157.004.19,3200.04%
2024/07/042157.506159.58158.00-49,333-0.04%
2024/07/033156.661156.50156.0029,2940.02%
2024/07/028154.1900.00155.0089,0080.09%
2024/07/016.1156.261156.00155.505.19,0190.06%
2024/06/283.1153.8500.00153.503.18,9190.03%
2024/06/279.4153.3600.00152.509.48,8820.11%
2024/06/261155.5300.00155.5018,6430.01%
2024/06/256.1157.34102157.00156.00-95.98,556-1.12% 大賣/
2024/06/2410.2159.412159.75158.508.28,3470.10%
2024/06/218162.001162.50160.5078,2320.09%
2024/06/200162.003.5162.29163.00-3.57,960-0.04%
2024/06/193.2160.030.2161.25160.5037,9420.04%
2024/06/182.1161.003161.17161.50-0.97,875-0.01%
2024/06/173161.333.2159.44161.00-0.27,8390.00%
2024/06/141.2155.582.1156.00156.50-0.97,743-0.01%
2024/06/1300.0010155.00155.00-107,710-0.13%
2024/06/121153.502.3153.80153.50-1.37,691-0.02%
2024/06/112.4151.5700.00151.502.47,6790.03%
2024/06/071.1153.511.2154.00153.00-0.17,5190.00%
2024/06/061153.531154.50154.0007,4710.00%
2024/06/050.1155.500.4155.21155.50-0.47,4090.00%
2024/06/042.1153.5600.00153.502.17,4300.03%
2024/06/0300.004.6155.74156.00-4.67,425-0.06%
2024/05/311.1153.072155.50152.00-0.97,378-0.01%
2024/05/301.8153.9200.00153.001.86,9340.03%
2024/05/292.2155.001.3156.25155.000.96,9060.01%
2024/05/280.1155.699.2155.46155.00-9.16,879-0.13%
2024/05/270.2153.583153.33154.00-2.86,807-0.04%
2024/05/248.2150.507151.00150.501.26,7620.02%
2024/05/237.9151.421151.00150.506.96,7270.10%
2024/05/2278.1155.6500.00154.5078.16,5881.19%
2024/05/210155.501155.00155.00-16,500-0.02%
2024/05/2011155.0910.1155.86156.000.96,4770.01%
2024/05/171.1152.552152.50152.50-0.96,351-0.01%
2024/05/1610.1153.601153.50153.009.16,3340.14%
2024/05/154.5153.2100.00153.004.56,3220.07%
2024/05/1438.1152.113153.18153.0035.16,2310.56%
2024/05/1364.1155.482156.00157.0062.16,0321.03%
2024/05/102.7152.3800.00153.002.75,8750.05%
2024/05/0918.4151.9713150.85150.005.45,6450.10%
2024/05/0836.7154.2122153.25152.0014.75,2800.28%
2024/05/076.6168.4400.00168.006.64,7290.14%
2024/05/0600.001172.50173.00-14,566-0.02%
2024/05/0300.001173.00172.00-14,567-0.02%
2024/05/020.1172.1600.00170.500.14,5670.00%
2024/04/3000.001.1173.50172.50-1.14,552-0.02%
2024/04/290169.502173.00174.00-24,524-0.04%
2024/04/266.8168.7400.00168.006.84,4200.15%
2024/04/251171.511171.50171.0004,3680.00%
2024/04/240173.2800.00173.5004,4050.00%
2024/04/2300.000.1173.00173.00-0.14,4330.00%
2024/04/223.1171.502.3172.48172.500.74,4230.02%
2024/04/195.2167.6800.00168.005.24,3780.12%
2024/04/180172.212.1172.52172.00-2.14,268-0.05%
2024/04/170.2170.9400.00170.500.24,2220.01%
2024/04/163.3170.241170.50170.002.34,1890.05%
2024/04/1500.001173.51173.00-14,151-0.02%
2024/04/120.2175.481175.00174.50-0.84,181-0.02%
2024/04/110176.7500.00175.5004,1790.00%
2024/04/100179.001.2179.08178.50-1.24,199-0.03%
2024/04/090.1178.501178.00178.50-0.94,171-0.02%
2024/04/081176.500176.50176.0014,1310.02%
2024/04/030.1175.005175.50175.50-54,138-0.12%
2024/04/021176.0010.3176.02176.00-9.34,079-0.23%
2024/04/011175.991.1175.79175.50-0.14,0590.00%
2024/03/290172.2500.00172.0004,0230.00%
2024/03/281.2171.750.4174.50171.500.74,0110.02%
2024/03/270.1172.051172.50172.00-0.93,989-0.02%
2024/03/261170.552171.50172.00-14,030-0.02%
2024/03/250172.7000.00174.0004,0020.00%
2024/03/224.3171.551172.50171.503.34,0140.08%
2024/03/210.7176.053.5175.54176.50-2.84,008-0.07%
2024/03/202.2172.060.3172.00172.001.94,1040.05%
2024/03/193172.6700.00172.5034,1190.07%
2024/03/182175.001175.50174.0014,1470.02%
2024/03/155.4175.590.2176.25177.005.24,1560.13%
2024/03/142.3178.673.6178.72179.00-1.34,126-0.03%
2024/03/130175.530.1175.00176.0004,0860.00%
2024/03/121.1174.051175.00176.000.14,0700.00%
2024/03/110.2174.382173.50174.50-1.84,048-0.04%
2024/03/082.3171.8800.00172.502.34,0680.06%
2024/03/072173.500.7174.00175.001.34,0340.03%
2024/03/060.1175.461174.19175.00-0.94,026-0.02%
2024/03/050.1174.0000.00173.500.14,0630.00%
2024/03/040.2173.671174.00174.00-0.84,052-0.02%
2024/03/010.6173.512173.50174.00-1.44,098-0.03%
2024/02/290172.8300.00174.5004,1160.00%
2024/02/272.2172.5500.00172.002.24,0890.05%
2024/02/260.6174.050.4174.00173.000.24,0480.00%
2024/02/230176.501176.50176.00-14,012-0.02%
2024/02/221175.0100.00176.0014,0450.02%
2024/02/213176.001.1175.59176.001.94,0320.05%
2024/02/202.1176.053175.67177.50-0.94,025-0.02%
2024/02/192.3173.810.1175.00174.002.24,0430.06%
2024/02/166.5170.2600.00171.006.54,0540.16%
2024/02/155.6170.830171.50170.005.63,9330.14%
2024/02/050.2173.1000.00174.000.23,8570.00%
2024/02/022174.0200.00174.5023,8630.05%
2024/02/011.3174.7400.00175.001.33,8090.03%
2024/01/311.1174.0400.00174.001.13,7720.03%
2024/01/305.5175.8400.00174.005.53,7640.15%
2024/01/290.1178.911179.00179.00-0.93,658-0.02%
2024/01/260.2178.5600.00177.500.23,6500.01%
2024/01/250.2179.980180.00179.500.23,6300.01%
2024/01/240.2178.5900.00178.000.23,6100.01%
2024/01/232181.0000.00181.0023,5930.06%
2024/01/220179.881.3180.39180.00-1.23,610-0.03%
2024/01/191.6178.4100.00179.501.63,6810.04%
2024/01/185.2177.2300.00177.005.23,6630.14%
2024/01/170.2179.751180.50178.50-0.83,626-0.02%
2024/01/160.1182.5000.00182.000.13,5870.00%
2024/01/152.4184.0800.00184.002.43,6090.07%
2024/01/121185.0000.00184.5013,6740.03%
2024/01/100.1184.3200.00183.000.13,6970.00%
2024/01/093.6184.2700.00182.503.63,6810.10%
2024/01/080.2187.7500.00186.000.23,6570.01%
2024/01/050191.200.1194.50190.0003,6280.00%
2024/01/0400.000.2194.50195.50-0.23,629-0.01%
2024/01/031.2191.070.3191.00192.000.93,6570.02%
2024/01/025192.000191.50194.0053,6130.14%
2023/12/290.6191.312.1192.02193.00-1.63,570-0.04%
2023/12/281187.520.3189.50189.500.73,5630.02%
2023/12/2711190.452.5190.86190.508.53,5460.24%
2023/12/2600.001.1188.18189.00-1.13,551-0.03%
2023/12/250.8187.0000.00186.500.83,5710.02%
2023/12/221186.500.5187.00186.500.53,6130.01%
2023/12/210186.5212.6186.15187.50-12.63,597-0.35%
2023/12/200185.8000.00185.0003,5720.00%
2023/12/190186.0000.00186.5003,5640.00%
2023/12/181186.542.8189.01186.50-1.73,578-0.05%
2023/12/156.1183.979186.33187.50-2.93,526-0.08%
2023/12/140177.920.3179.00179.50-0.23,397-0.01%
2023/12/133.1177.3400.00175.503.13,3590.09%
2023/12/120.8179.021180.00179.00-0.23,357-0.01%
2023/12/110.3178.790.3178.50178.5003,3420.00%
2023/12/081181.5041181.99181.00-403,301-1.21%
2023/12/071.2179.224.1180.99179.00-2.93,268-0.09%
2023/12/061181.0210181.55180.00-93,262-0.27%
2023/12/054.2180.011180.50181.003.23,3080.10%
2023/12/042.1181.812183.50181.500.13,3100.00%
2023/12/013.3182.6100.00182.503.33,2900.10%
2023/11/304.6184.171186.00186.003.63,2610.11%
2023/11/292.2183.361186.00183.001.23,1790.04%
2023/11/282.1184.284185.75185.00-1.93,183-0.06%
2023/11/274.1183.268185.56183.50-3.93,165-0.12%
2023/11/240183.506184.00184.50-63,137-0.19%
2023/11/220182.505181.50182.50-53,177-0.16%
2023/11/210178.008.1180.63181.00-83,171-0.25%
2023/11/201.1177.961178.00178.000.13,1220.00%
2023/11/170178.252178.50177.50-23,141-0.06%
2023/11/164175.012176.50176.5023,1040.07%
2023/11/150.2174.1600.00175.000.23,0830.01%
2023/11/140174.3800.00173.0003,0770.00%
2023/11/131.2175.0100.00172.501.23,1670.04%
2023/11/106.6174.2300.00173.506.63,2470.20%
2023/11/091.1178.0800.00178.001.13,3590.03%
2023/11/081.1179.1000.00179.001.13,5210.03%
2023/11/070182.003.1181.34182.00-3.13,528-0.09%
2023/11/061181.003181.00181.00-23,532-0.06%
2023/11/030.1178.562179.00178.50-1.93,531-0.05%
2023/11/020177.504177.25176.50-43,619-0.11%
2023/11/013.2174.7200.00173.503.23,7150.09%
2023/10/311.1175.5200.00175.501.13,8150.03%
2023/10/300178.502177.50177.50-23,849-0.05%
2023/10/273.2177.091178.51179.002.23,8760.06%
2023/10/261171.530.2174.00171.500.83,8890.02%
2023/10/250.1173.540.1174.25173.5003,9050.00%
2023/10/245.1170.221171.00171.004.13,9600.10%
2023/10/234.1172.1200.00172.004.13,9730.10%
2023/10/204.1173.1600.00174.004.13,9540.10%
2023/10/192.1177.0500.00179.002.13,9050.05%
2023/10/183.1179.002179.00179.001.13,9370.03%
2023/10/171181.0100.00181.0013,9640.03%
2023/10/160182.5827182.63182.50-273,997-0.67%
2023/10/1300.002.2183.45183.00-2.24,035-0.05%
2023/10/124181.502183.50183.5024,0630.05%
2023/10/112.1183.978183.69183.50-5.94,117-0.14%
2023/10/060178.500.6178.50178.00-0.64,069-0.01%
2023/10/050178.231179.00177.50-14,099-0.02%
2023/10/044.3176.7900.00177.004.34,1000.10%
2023/10/031.2179.2700.00179.001.24,0700.03%
2023/10/022.1179.571182.00181.001.14,1100.03%
2023/09/282.1182.0100.00181.002.14,1520.05%
2023/09/271.1179.423183.00184.00-1.94,140-0.05%
2023/09/261180.002182.00180.00-14,155-0.02%
2023/09/250181.893181.00181.50-34,143-0.07%
2023/09/222174.003178.00177.50-14,153-0.02%
2023/09/213177.0100.00175.5034,1560.07%
2023/09/203180.0100.00180.0034,1150.07%
2023/09/190183.860.1183.50184.00-0.14,1030.00%
2023/09/180183.001.3182.62183.00-1.34,094-0.03%
2023/09/153182.508183.75182.50-54,139-0.12%
2023/09/140.2178.683179.00180.00-2.84,086-0.07%
2023/09/130176.002176.75177.00-24,081-0.05%
2023/09/121.1173.131176.00176.000.14,1020.00%
2023/09/113.1173.733.1175.81175.0004,1170.00%
2023/09/088.1171.451174.00172.507.14,1230.17%
2023/09/076.2175.972175.50174.504.24,1800.10%
2023/09/0621179.1900.00179.50214,1570.51%
2023/09/053.2179.3800.00179.003.24,1530.08%
2023/09/040.1179.003180.67181.50-2.94,150-0.07%
2023/09/011.1176.081179.00178.500.14,1730.00%
2023/08/310.1178.611178.98177.50-0.94,157-0.02%
2023/08/301.1176.1000.00177.001.14,1380.03%
2023/08/295.1176.821179.00178.504.14,1540.10%
2023/08/282.5181.606182.00181.50-3.54,138-0.08%
2023/08/250.1178.501179.00178.00-0.94,522-0.02%
2023/08/2400.006176.25177.00-64,549-0.13%
2023/08/236.1174.670.2174.00174.005.94,6180.13%
2023/08/220.1178.8800.00177.500.14,6190.00%
2023/08/214177.513179.17179.0014,7080.02%
2023/08/183.6179.833181.67180.000.64,7060.01%
2023/08/173.1176.6812179.29181.50-8.94,682-0.19%
2023/08/164.2171.5112172.79174.00-7.84,622-0.17%
2023/08/157170.632169.50170.0054,5730.11%
2023/08/1428.7176.676174.75173.5022.74,4560.51%
2023/08/1113186.771.1189.86186.0011.94,3510.27%
2023/08/101.7187.822188.50187.00-0.34,397-0.01%
2023/08/091.1186.1500.00186.501.14,4890.02%
2023/08/083.3186.091187.50185.002.34,4810.05%
2023/08/0719.4187.733190.00187.5016.44,3890.37%
2023/08/0410.9195.681195.50194.009.94,2900.23%
2023/08/029200.1130.1201.50201.00-21.14,171-0.51%
2023/08/011.3201.5471200.83202.50-69.74,128-1.69%
2023/07/311208.0120.9208.00208.00-19.94,081-0.49%
2023/07/281205.492205.00205.00-13,988-0.02%
2023/07/271.6206.3220207.50204.50-18.53,941-0.47%
2023/07/261204.5000.00203.5013,8800.03%
2023/07/250.4208.0030.1207.67207.50-29.73,846-0.77%
2023/07/241203.001204.50205.0003,8520.00%
2023/07/210.7204.7100.00204.000.73,8470.02%
2023/07/200.5209.462209.00206.50-1.53,811-0.04%
2023/07/190.6212.583.4212.00212.00-2.83,756-0.07%
2023/07/180.5212.830.3212.50211.000.23,7320.01%
2023/07/170214.682214.50215.00-23,688-0.05%
2023/07/140212.007.7210.86212.00-7.73,641-0.21%
2023/07/130.2204.5800.00203.500.23,5520.01%
2023/07/121.1202.5500.00202.501.13,5350.03%
2023/07/110204.5000.00204.5003,5420.00%
2023/07/101.1201.110.8201.50201.500.33,5540.01%
2023/07/072.5201.3900.00201.002.53,5470.07%
2023/07/062.2205.2900.00204.002.23,5210.06%
2023/07/051209.011210.00210.0003,4700.00%
2023/07/040.1210.340.2210.75210.00-0.13,4490.00%
2023/07/030.1205.0000.00205.500.13,4250.00%
2023/06/301202.5000.00204.0013,4890.03%
2023/06/295205.001206.00204.0043,4980.11%
2023/06/280.1202.0600.00203.000.13,5320.00%
2023/06/272200.5300.00201.0023,5260.06%
2023/06/262.6199.8000.00202.002.63,5240.08%
2023/06/2110.7201.123201.00201.507.73,5460.22%
2023/06/202.1205.5200.00205.002.13,4990.06%
2023/06/193.2203.932207.49207.001.13,5090.03%
2023/06/161205.5000.00205.0013,5050.03%
2023/06/155.7205.0500.00205.505.73,4680.16%
2023/06/141208.503.1207.95208.50-2.13,455-0.06%
2023/06/1364.7205.510.5207.60204.0064.23,4491.86%
2023/06/124211.242211.50209.0023,3490.06%
2023/06/092209.502211.50211.5003,3590.00%
2023/06/082.1210.5500.00210.002.13,4180.06%
2023/06/075.2212.984.2211.60213.0013,4740.03%
2023/06/060.1208.502209.25209.00-1.93,485-0.05%
2023/06/057.2208.938208.19206.50-0.93,511-0.02%
2023/06/021202.502205.75205.00-13,541-0.03%
2023/06/011.2204.294.7205.18204.50-3.53,504-0.10%
2023/05/318.7203.512205.50202.506.73,5030.19%
2023/05/304207.381208.00207.0033,1070.10%
2023/05/2936.3204.9718.1205.99210.5018.33,1380.58%
2023/05/262.6205.353207.50206.00-0.43,217-0.01%
2023/05/2542.1204.424205.25206.0038.13,2421.18%
2023/05/247.1210.5700.00210.007.13,1720.22%
2023/05/235.1214.211216.50213.504.13,1590.13%
2023/05/223213.012216.25215.0013,1470.03%
2023/05/198216.566221.33216.0023,1160.06%
2023/05/185.3214.145216.50218.000.33,0940.01%
2023/05/171.1208.4514.1212.06214.00-133,068-0.42%
2023/05/162.1207.041207.00208.001.13,0250.04%
2023/05/1523.9213.363210.00209.0020.92,9760.70%
2023/05/127222.361225.50222.0062,8700.21%
2023/05/112.2223.794226.38224.50-1.82,869-0.06%
2023/05/106.5223.594226.75225.002.52,8650.09%
2023/05/094223.883.6225.65224.000.42,8710.02%
2023/05/080.1226.0011.1224.47226.00-112,916-0.38%
2023/05/055.2219.251220.50220.504.22,9270.14%
2023/05/042.1220.800.3222.83221.001.82,9640.06%
2023/05/034.2222.2600.00222.504.23,0530.14%
2023/05/021.2223.855225.50225.00-3.83,204-0.12%
2023/04/280.4223.486222.75223.00-5.63,353-0.17%
2023/04/2713.8220.421221.00220.0012.83,3670.38%
2023/04/262222.037224.64224.50-53,405-0.15%
2023/04/258.1222.814226.88222.004.13,4450.12%
2023/04/2411223.054.3225.24226.006.73,4800.19%
2023/04/213224.674.5226.69225.50-1.43,539-0.04%
2023/04/204225.750.2228.25225.003.83,5730.11%
2023/04/193.1227.2000.00229.003.13,6480.09%
2023/04/181228.0400.00230.0013,6800.03%
2023/04/1713.2229.8100.00230.0013.23,7280.35%
2023/04/140.2230.886232.33233.50-5.83,781-0.15%
2023/04/133227.175229.28229.50-23,762-0.05%
2023/04/120.6227.6100.00228.000.63,7570.02%
2023/04/112.2228.4512227.92228.00-9.83,822-0.26%
2023/04/100.2224.505224.72224.00-4.83,813-0.13%
2023/04/070.1223.506223.25223.50-5.93,815-0.16%
2023/04/068.1221.6300.00220.508.13,8180.21%
2023/03/318.1221.593223.63223.505.13,8120.13%
2023/03/308.2225.012227.75225.506.23,7790.16%
2023/03/2914.3225.3800.00228.5014.33,8200.37%
2023/03/2800.002234.25233.00-23,831-0.05%
2023/03/2700.004233.25233.00-43,875-0.10%
2023/03/2416.1232.8000.00232.0016.13,9460.41%
2023/03/232.2232.925236.29237.00-2.94,007-0.07%
2023/03/220.2232.8021233.12234.00-20.84,075-0.51%
2023/03/216.2228.222231.75229.004.24,0960.10%
2023/03/203228.512231.25231.0014,1080.02%
2023/03/170230.005230.10230.00-54,176-0.12%
2023/03/167.1227.2900.00228.007.14,2330.17%
2023/03/155.1229.823232.00229.502.14,2740.05%
2023/03/1421229.818.6231.76229.5012.44,3870.28%
2023/03/134226.2523.1231.50234.50-19.14,432-0.43%
2023/03/1017.3229.500.3232.50227.00174,4790.38%
2023/03/091.7234.109235.39234.50-7.34,549-0.16%
2023/03/084.2231.494233.25232.500.24,6620.00%
2023/03/072.1229.3811230.73232.00-8.94,677-0.19%
2023/03/060.1227.563228.67228.00-2.94,672-0.06%
2023/03/039225.836228.67226.0034,6980.06%
2023/03/024226.134229.00226.0004,7050.00%
2023/03/017.2219.2517.2225.51229.00-104,719-0.21%
2023/02/2413.2222.0114.1225.78225.50-0.94,679-0.02%
2023/02/237.1225.031.6227.00225.005.64,6010.12%
2023/02/229.2226.211228.50228.008.24,5820.18%
2023/02/2111.1227.8700.00228.5011.14,6320.24%
2023/02/204229.6300.00231.0044,7410.08%
2023/02/175230.500.5231.50231.504.54,8780.09%
2023/02/165231.602234.00231.5035,1110.06%
2023/02/150234.503234.50234.50-35,189-0.06%
2023/02/141.1232.593233.50234.00-1.95,211-0.04%
2023/02/134.1230.814233.75232.000.15,2790.00%
2023/02/102.2229.247232.93233.00-4.85,374-0.09%
2023/02/0900.009230.22230.50-95,448-0.17%
2023/02/081.2228.163230.67230.50-1.85,505-0.03%
2023/02/074228.135230.00227.50-15,546-0.02%
2023/02/0615224.8010227.15227.5055,6240.09%
2023/02/031230.055232.00230.00-45,683-0.07%
2023/02/0211231.361234.50231.00105,8020.17%
2023/02/013.2229.2725.1232.36234.50-21.95,861-0.37%
2023/01/3125.2230.154234.00225.0021.25,8920.36%
2023/01/3011.1235.9946239.65240.00-34.95,957-0.59%
2023/01/1736.1230.111229.00230.0035.16,1030.58%
2023/01/162231.2415227.63231.50-136,219-0.21%
2023/01/1312.1223.623228.00222.009.16,1860.15%
2023/01/1218.1227.004227.75226.0014.16,2220.23%
2023/01/1127.1230.313234.50229.5024.16,1970.39%
2023/01/105.1231.004231.63233.001.16,1690.02%
2023/01/092229.2512228.63231.00-106,147-0.16%
2023/01/069220.449223.44224.0006,1050.00%
2023/01/0513.3222.146224.25220.007.36,1880.12%
2023/01/044219.7517221.21223.00-136,173-0.21%
2023/01/034213.754217.25217.0006,1690.00%
2022/12/3000.008216.75217.00-86,159-0.13%
2022/12/2911210.6429213.02214.00-186,147-0.29%
2022/12/288216.312.1218.19215.005.96,1150.10%
2022/12/270218.0015219.23219.50-156,115-0.25%
2022/12/262215.252217.25215.5006,1040.00%
2022/12/231.1215.598215.75216.50-6.96,133-0.11%
2022/12/2229.2217.4000.00215.5029.26,1340.48%
2022/12/2165.2220.1011.1219.41219.5054.16,1350.88%
2022/12/203.2215.240212.50213.503.16,0700.05%
2022/12/192217.253219.50218.00-16,046-0.02%
2022/12/1636.2214.584215.75214.5032.26,0130.54%
2022/12/155216.0012.1216.53219.50-7.15,964-0.12%
2022/12/146210.5814.6212.92213.50-8.65,875-0.15%
2022/12/133210.003213.00209.5005,8190.00%
2022/12/121.1210.090.5210.50210.500.65,7850.01%
2022/12/092210.270.7212.07212.501.35,8120.02%
2022/12/084.1202.0219206.76210.00-14.95,767-0.26%
2022/12/0717.1210.3112.1209.30208.005.15,7420.09%
2022/12/0615.1211.662.3213.63214.5012.85,7000.22%
2022/12/059.1211.065212.90212.004.15,6170.07%
2022/12/022207.7410.8209.24211.50-8.85,573-0.16%
2022/12/0132203.402205.00205.00305,5020.55%
2022/11/300.1197.5014.1196.59201.50-145,393-0.26%
2022/11/2910.1188.018191.38192.502.15,2910.04%
2022/11/289.1188.5513190.00191.00-45,335-0.07%
2022/11/255192.403193.67192.5025,3620.04%
2022/11/241191.494.1191.48191.50-3.15,406-0.06%
2022/11/231.2188.6714188.00188.50-12.85,450-0.23%
2022/11/225183.701187.00184.5045,5900.07%
2022/11/216.2182.183185.00186.003.25,5720.06%
2022/11/182184.751188.00185.5015,4990.02%
2022/11/175184.8000.00185.5055,4960.09%
2022/11/169.2188.405188.00187.504.25,4370.08%
2022/11/157.1190.347.9192.23195.00-0.75,314-0.01%
2022/11/143.1184.7028.2184.21190.00-25.15,173-0.49%
2022/11/1120.1176.353.2178.28173.0016.94,9390.34%
2022/11/1010167.805169.60168.5054,8440.10%
2022/11/092169.752.3169.22169.50-0.34,807-0.01%
2022/11/084165.2513165.12166.00-94,751-0.19%
2022/11/071157.065159.00159.50-44,654-0.09%
2022/11/043153.335155.00157.50-24,614-0.04%
2022/11/031149.008152.81154.00-74,559-0.15%
2022/11/0213151.731154.00151.50124,5420.26%
2022/11/010.8155.1913153.92154.50-12.24,472-0.27%
2022/10/3112.2145.909.2148.59149.0034,4080.07%
2022/10/288.6150.7210.1153.60149.50-1.54,307-0.03%
2022/10/272.2148.6419.3148.52150.00-17.14,273-0.40%
2022/10/2611.2141.6492141.89143.00-80.84,203-1.92%
2022/10/2514.1145.4230.4142.64141.50-16.34,013-0.41%
2022/10/2410.6163.000.1167.00157.0010.53,7710.28%
2022/10/213.2165.202168.26164.501.23,6470.03%
2022/10/204.5167.952.5167.50168.5023,6220.06%
2022/10/191.2173.933176.00172.00-1.83,587-0.05%
2022/10/181175.001175.00175.0003,6060.00%
2022/10/171168.001173.00172.0003,6400.00%
2022/10/142171.252172.00170.5003,6840.00%
2022/10/133.6170.0300.00165.503.63,7360.10%
2022/10/120.3176.560.2178.00178.000.13,7440.00%
2022/10/113.5178.840.4177.50176.003.13,7680.08%
2022/10/072.4187.292186.50186.500.43,7750.01%
2022/10/060.1190.1400.00190.000.13,7850.00%
2022/10/050.3190.664191.00190.00-3.73,825-0.10%
2022/10/040.1186.504.2185.93186.50-4.23,820-0.11%
2022/10/034.5179.7400.00179.004.53,8250.12%
2022/09/300.2180.501.8180.41182.50-1.63,889-0.04%
2022/09/293182.501.2184.58182.501.83,9130.05%
2022/09/280.1183.080.1184.00181.500.13,9830.00%
2022/09/270.2185.001185.00186.00-0.83,991-0.02%
2022/09/263.6187.082.1186.55185.501.54,0590.04%
2022/09/230.1195.002196.25193.00-1.94,243-0.04%
2022/09/224.2193.621192.00192.003.24,2750.07%
2022/09/210197.501.5196.76197.50-1.44,282-0.03%
2022/09/200.2197.4200.00197.500.24,3000.00%
2022/09/1900.001199.00198.50-14,319-0.02%
2022/09/161.3197.620.1198.00197.001.24,3480.03%
2022/09/151.4195.892.3198.85199.50-0.94,336-0.02%
2022/09/147.1195.151194.00196.506.14,3700.14%
2022/09/130.5202.902.1203.45202.00-1.64,356-0.04%
2022/09/121.5198.423198.83200.00-1.54,365-0.03%
2022/09/081.1191.141193.00193.500.14,3770.00%
2022/09/071.1188.1000.00187.501.14,4260.03%
2022/09/060.1193.001192.50192.50-0.94,433-0.02%
2022/09/054185.651190.00190.0034,4470.07%
2022/09/022.5189.352190.74188.500.44,4270.01%
2022/09/013.1193.0000.00193.003.14,3650.07%
2022/08/315.3197.533198.67197.002.34,3170.05%
2022/08/304.1199.403201.83200.501.14,2720.03%
2022/08/296.2201.4200.00199.006.24,2110.15%
2022/08/260221.001218.50220.00-14,053-0.02%
2022/08/250216.501214.50215.50-14,054-0.02%
2022/08/242212.0025211.52212.00-234,085-0.56%
2022/08/231214.991214.00213.0004,1970.00%
2022/08/220.1217.1400.00217.500.14,2310.00%
2022/08/194219.002221.50219.0024,2860.05%
2022/08/184221.6300.00222.0044,3440.09%
2022/08/171222.50144223.04225.00-1434,365-3.28% 大賣/鉅額交易
2022/08/162222.5000.00224.5024,3600.05%
2022/08/151.1226.004.1226.62226.00-34,379-0.07%
2022/08/120.4221.804.1223.12223.50-3.74,390-0.08%
2022/08/115.5218.853.2223.84218.502.34,4340.05%
2022/08/100220.500221.00221.0004,5260.00%
2022/08/090220.003221.00220.00-34,579-0.06%
2022/08/082.1215.583217.00219.00-0.94,631-0.02%
2022/08/050215.009213.61216.00-94,738-0.19%
2022/08/041205.5000.00204.5014,8120.02%
2022/08/033.2204.051205.00203.502.24,8600.05%
2022/08/020212.001213.00213.00-14,917-0.02%
2022/08/0125211.5200.00213.00254,8910.51%
2022/07/294.9210.103209.84211.501.94,8870.04%
2022/07/285.3203.6300.00204.005.34,8480.11%
2022/07/2711.1201.7800.00203.5011.14,8400.23%
2022/07/260.1203.008203.69202.50-84,841-0.16%
2022/07/254.1198.283200.83199.001.14,7890.02%
2022/07/224.1196.5410.1199.30201.00-6.14,782-0.13%
2022/07/210.1196.5811194.64197.00-10.94,763-0.23%
2022/07/202189.022191.25191.0004,7510.00%
2022/07/193186.5010190.05187.50-74,705-0.15%
2022/07/182.2184.4211188.14186.50-8.94,586-0.19%
2022/07/1512184.7500.00185.50124,5560.26%
2022/07/140.1191.002192.50192.50-24,501-0.04%
2022/07/130.1191.007190.79190.00-6.94,479-0.15%
2022/07/127.1186.9200.00188.007.14,4330.16%
2022/07/110192.000.4194.38192.00-0.44,403-0.01%
2022/07/081190.0000.00192.5014,3870.02%
2022/07/074188.503193.00192.0014,3200.02%
2022/07/061.1190.104193.63190.50-34,299-0.07%
2022/07/054.1188.063191.67191.001.14,2570.03%
2022/07/044186.502190.50188.0024,2210.05%
2022/07/0113.8194.5000.00189.0013.84,1710.33%
2022/06/3014210.962213.92208.50123,9820.30%
2022/06/2997216.594217.00217.00933,9682.34%
2022/06/2842214.447215.21214.50353,9510.89%
2022/06/272213.2513211.00212.50-113,931-0.28%
2022/06/240205.509205.94205.00-93,893-0.23%
2022/06/236200.338203.94203.00-23,881-0.05%
2022/06/2215203.831207.00202.50143,8560.36%
2022/06/212224.0000.00224.5023,7950.05%
2022/06/200216.0000.00216.0003,7620.00%
2022/06/178219.501220.00218.5073,7210.19%
2022/06/160.2227.211235.00227.00-0.83,682-0.02%
2022/06/1400.001217.50217.50-13,667-0.03%
2022/06/131.1218.2800.00221.001.13,6920.03%
2022/06/101224.5100.00223.5013,6950.03%
2022/06/090.3229.0000.00228.500.33,6780.01%
2022/06/0819.1230.8900.00231.0019.13,6690.52%
2022/06/070.1223.001222.50223.00-0.93,673-0.03%
2022/06/061219.0600.00222.5013,6850.03%
2022/06/021219.0200.00222.5013,7410.03%
2022/06/014222.5000.00222.5043,7770.11%
2022/05/313220.674222.13225.00-13,766-0.03%
2022/05/302215.501215.00215.5013,6140.03%
2022/05/270210.0014.5208.42210.00-14.53,562-0.41%
2022/05/265.8201.5200.00199.005.83,5440.16%
2022/05/251.1205.0000.00204.501.13,5420.03%
2022/05/241202.501208.00202.5003,5330.00%
2022/05/231205.002206.50205.50-13,531-0.03%
2022/05/201204.011205.00205.0003,5210.00%
2022/05/192.2198.961202.00204.501.23,4760.03%
2022/05/180.1207.004203.25207.00-3.93,413-0.12%
2022/05/171.4194.291197.00194.500.43,2930.01%
2022/05/161.5192.291.5195.67193.0003,2300.00%
2022/05/134.5194.221193.00192.503.53,1760.11%
2022/05/124.2203.7600.00199.504.23,0640.14%
2022/05/112.5211.371211.00212.501.52,9920.05%
2022/05/102.1215.5800.00215.502.12,9410.07%
2022/05/0923.4229.231230.50225.0022.42,8340.79%
2022/05/0626.1236.9200.00236.5026.12,8660.91%
2022/05/058242.7516246.94242.00-82,894-0.28%
2022/05/040244.0010243.00244.00-102,889-0.35%
2022/05/036.1232.7215238.03239.00-8.92,911-0.31%
2022/04/290.1236.954238.00236.50-3.92,934-0.13%
2022/04/281232.501236.00236.0002,9420.00%
2022/04/2722.1235.9400.00234.5022.12,9060.76%
2022/04/2613.1234.4022241.82245.00-8.92,883-0.31%
2022/04/2513238.0400.00236.50132,8590.46%
2022/04/2215.1242.1000.00242.5015.12,8440.53%
2022/04/217244.9314248.07246.50-72,945-0.24%
2022/04/2014243.0000.00243.50142,9510.47%
2022/04/192245.768248.00247.50-62,947-0.20%
2022/04/187.1244.2400.00247.007.12,9540.24%
2022/04/1517.1247.9400.00247.0017.12,9540.58%
2022/04/1400.0021251.86254.00-212,959-0.71%
2022/04/1300.006248.08248.50-62,963-0.20%
2022/04/123242.836248.00245.50-32,974-0.10%
2022/04/1138.2246.4300.00242.0038.22,9361.30%
2022/04/089254.0633.5256.01253.00-24.52,900-0.84%
2022/04/071257.500.3256.00256.000.72,8950.02%
2022/04/061.1254.7921.1257.10260.00-202,863-0.70%
2022/03/3000.001255.00254.00-12,771-0.04%
2022/03/290251.0000.00251.0002,7500.00%
2022/03/280240.6000.00242.0002,7340.00%
2022/03/250249.0000.00248.0002,7090.00%
2022/03/2400.001253.00252.50-12,728-0.04%
2022/03/230255.0000.00255.0002,7400.00%
2022/03/210250.001249.00248.50-12,746-0.04%
2022/03/180.1246.0000.00246.000.12,7460.00%
2022/03/171239.5500.00241.0012,7050.04%
2022/03/163.1228.0200.00230.003.12,6390.12%
2022/03/150.3233.9600.00233.000.32,5900.01%
2022/03/111239.0100.00238.5012,5910.04%
2022/03/082232.502232.00232.5002,5470.00%
2022/03/072243.0000.00240.5022,5070.08%
2022/03/041251.0200.00251.0012,5500.04%
2022/03/031258.5000.00258.5012,5320.04%
2022/03/010261.0000.00260.5002,5520.00%
2022/02/251.3254.8600.00251.001.32,5180.05%
2022/02/2400.001259.50258.50-12,456-0.04%
2022/02/150.1268.5000.00269.000.12,4770.00%
2022/02/110271.001269.50272.50-12,522-0.04%
2022/02/100267.000.1265.40269.0002,5030.00%
2022/02/090.1263.0000.00263.500.12,4900.00%
2022/02/0800.001.1262.93260.50-1.12,468-0.04%
2022/02/070253.0000.00252.0002,4370.00%
2022/01/252241.271244.00244.0012,4300.04%
2022/01/240245.008248.25248.00-82,437-0.33%
2022/01/210252.750.5252.00252.50-0.52,455-0.02%
2022/01/200257.0000.00257.5002,4970.00%
2022/01/190256.312.1257.40257.50-2.12,593-0.08%
2022/01/171.1250.2100.00252.001.12,6110.04%
2022/01/141.1250.4100.00253.001.12,6130.04%
2022/01/1300.002270.75271.00-22,563-0.08%
2022/01/121267.0000.00268.5012,5620.04%
2022/01/110.1265.5000.00266.500.12,5600.00%
2022/01/0400.000267.00264.0002,6870.00%
2022/01/030268.0000.00268.0002,7130.00%
2021/12/290.5265.003.2265.06266.00-2.72,824-0.10%
2021/12/2300.001.2252.09252.50-1.23,031-0.04%
2021/12/201250.0000.00249.5013,2770.03%
2021/12/170253.0000.00254.5003,2790.00%
2021/12/160.1251.500.1252.50251.5003,3190.00%
2021/12/150.1249.5000.00250.500.13,4750.00%
2021/12/142249.5000.00250.0023,6020.06%
2021/12/100256.5000.00256.5003,6660.00%
2021/12/093259.5000.00259.5033,7160.08%
2021/12/080.1262.0025262.68263.50-24.93,728-0.67%
2021/12/0700.002260.00260.00-23,755-0.05%
2021/12/0200.000252.00253.5003,7500.00%
2021/12/010251.501247.00251.00-13,773-0.03%
2021/11/3010244.6000.00247.00103,7760.27%
2021/11/261243.5000.00243.0013,7250.03%
2021/11/233244.8300.00246.0033,8240.08%
2021/11/221245.0000.00246.0013,8560.03%
2021/11/182253.5000.00253.5023,8650.05%
2021/11/1610.1251.2600.00252.0010.13,9460.26%
2021/11/151250.001.1251.45248.50-0.13,9730.00%
2021/11/1100.002258.00257.50-23,977-0.05%
2021/11/100253.251252.00251.00-13,994-0.02%
2021/11/090261.0000.00260.5003,9340.00%
2021/11/080.1261.5000.00261.500.13,9160.00%
2021/11/031261.5000.00263.0013,9700.03%
2021/11/021273.952270.75269.50-13,941-0.03%
2021/11/010273.000.2270.28275.00-0.23,9370.00%
2021/10/2700.001258.00270.50-13,886-0.03%
2021/10/262256.751259.00256.0013,8410.03%
2021/10/2100.001245.00244.00-13,820-0.03%
2021/10/201239.002241.00240.50-13,778-0.03%
2021/10/180.1235.001239.00234.50-0.93,757-0.02%
2021/10/152231.0000.00233.5023,7490.05%
2021/10/081234.5000.00236.0013,6740.03%
2021/10/070235.5400.00234.0003,6630.00%
2021/10/060.1227.0000.00226.500.13,6290.00%
2021/10/051225.0300.00229.5013,5600.03%
2021/10/0400.001235.00235.00-13,478-0.03%
2021/10/011235.0700.00237.0013,4670.03%
2021/09/280.1245.5000.00246.000.13,3500.00%
2021/09/2700.002247.25247.00-23,282-0.06%
2021/09/241252.501251.50252.0003,2250.00%
2021/09/221243.0700.00249.0013,1870.03%
2021/09/172255.7500.00255.5023,0370.07%
2021/09/151277.011277.00277.0002,9050.00%
2021/09/141283.0000.00281.0012,9190.03%
2021/09/131.1272.001.1272.50272.0002,9040.00%
2021/09/101267.001268.00266.5002,9050.00%
2021/09/090265.0000.00264.5002,9080.00%
2021/09/081253.661257.00259.5002,9330.00%
2021/09/072.1257.981256.00258.001.12,9790.04%
2021/09/0300.000258.00256.5002,9320.00%
2021/09/021264.0000.00259.5012,8960.03%
2021/09/011263.941260.00260.5002,8590.00%
2021/08/313.2262.883265.00266.500.22,8300.01%
2021/08/301264.001266.00266.0002,7860.00%
2021/08/2300.001245.00243.50-12,664-0.04%
2021/08/201234.0000.00233.0012,6420.04%
2021/08/170227.0000.00226.5002,6660.00%
2021/08/130.1232.5000.00233.000.12,6760.00%
2021/08/125228.104229.50229.5012,6770.04%
2021/08/060.1217.0000.00218.000.12,8050.00%
2021/08/023231.003233.83237.0002,8980.00%
2021/07/3000.001229.00231.50-12,857-0.03%
2021/07/271220.001229.00220.0002,8410.00%
2021/07/261222.001224.00224.0002,8180.00%
2021/07/220221.000.1219.00219.00-0.12,8130.00%
2021/07/200213.5000.00214.0002,8060.00%
2021/07/190218.5000.00221.0002,7920.00%
2021/07/150218.0000.00219.0002,8300.00%
2021/07/130215.5000.00216.0002,8410.00%
2021/07/120210.5000.00211.0002,8540.00%
2021/07/080211.000.5211.50212.50-0.52,878-0.02%
2021/07/0700.001210.00210.00-12,862-0.03%
2021/07/0600.000.1207.00208.50-0.12,8450.00%
2021/07/0500.002206.00207.00-22,847-0.07%
2021/07/011200.0000.00201.0012,8380.04%
2021/06/2400.001209.50210.00-12,848-0.04%
2021/06/220.1201.5000.00201.500.12,8130.00%
2021/06/180201.5000.00200.5002,7560.00%
2021/06/162201.251201.50200.0012,7650.04%
2021/06/150208.500.1206.50207.50-0.12,7350.00%
2021/06/080203.5000.00204.0002,9300.00%
2021/06/071205.001203.50204.5003,0540.00%
2021/06/0400.002207.00207.00-23,072-0.07%
2021/06/022205.7500.00205.0023,1190.06%
2021/06/0100.000.2208.00209.50-0.23,137-0.01%
2021/05/283210.003209.00209.5003,1760.00%
2021/05/2700.001212.18212.50-13,200-0.03%
2021/05/258205.508205.00204.0003,2100.00%
2021/05/2000.001202.00202.00-13,300-0.03%
2021/05/1800.002193.50197.00-23,312-0.06%
2021/05/170187.0000.00187.0003,3410.00%
2021/05/140195.500.5195.23195.50-0.53,290-0.02%
2021/05/130.1186.5000.00186.000.13,2550.00%
2021/05/1200.003.2189.59188.00-3.23,211-0.10%
2021/05/110199.0000.00200.0003,1430.00%
2021/05/100202.500.3202.50203.50-0.33,173-0.01%
2021/05/030.1199.0000.00197.500.13,2880.00%
2021/04/231202.5000.00204.0013,3480.03%
2021/04/212199.252199.50199.5003,3440.00%
2021/04/190.1206.6000.00205.500.13,3490.00%
2021/04/160.1207.5000.00210.000.13,3390.00%
2021/04/151207.001209.50209.5003,3120.00%
2021/04/130202.5000.00203.0003,3260.00%
2021/04/122203.5000.00202.5023,3280.06%
2021/04/080.1198.0000.00198.000.13,3230.00%
2021/03/3000.001199.00199.50-13,300-0.03%
2021/03/2900.001194.00194.00-13,262-0.03%
2021/03/261192.0000.00191.5013,2530.03%
2021/03/2300.000.1183.00183.00-0.13,3490.00%
2021/03/220.2184.2500.00183.000.23,4070.01%
2021/03/1900.000.2187.50187.00-0.23,4500.00%
2021/03/172191.492190.75191.0003,3750.00%
2021/03/1600.001193.00191.50-13,358-0.03%
2021/03/150.1186.5000.00187.500.13,2830.00%
2021/03/121181.001189.00182.5003,2740.00%
2021/03/1100.003.1186.55190.00-3.13,243-0.09%
2021/03/101175.5000.00177.0013,1500.03%
2021/03/080170.0000.00170.5003,1880.00%
2021/03/051168.5000.00170.0013,1830.03%
2021/03/021170.000.5172.00170.000.53,2710.02%
2021/02/260175.002172.00172.00-23,289-0.06%
2021/02/250179.5000.00180.5003,2110.00%
2021/02/242178.0000.00176.5023,1740.06%
2021/02/2300.001175.50175.50-13,173-0.03%
2021/02/221174.5000.00170.5013,1310.03%
2021/02/1900.001174.00174.50-13,113-0.03%
2021/02/180172.501175.00173.50-13,103-0.03%
2021/02/170.1172.005171.30172.50-4.93,111-0.16%
2021/02/0400.003162.83164.00-33,084-0.10%
2021/02/021163.5000.00163.0013,2120.03%
2021/01/291155.0000.00155.0013,2250.03%
2021/01/282158.5000.00159.5023,1810.06%
2021/01/271161.0000.00161.0013,1650.03%
2021/01/261165.0000.00162.5013,1660.03%
2021/01/251168.032166.50169.00-13,146-0.03%
2021/01/1900.001170.00168.50-13,126-0.03%
2021/01/181168.011170.00168.5003,1390.00%
2021/01/144173.621175.00172.5033,2530.09%
2021/01/130.1171.5000.00172.000.13,2640.00%
2021/01/1200.003169.00168.00-33,258-0.09%
2021/01/080169.001171.00170.00-13,291-0.03%
2021/01/0600.001166.50165.50-13,312-0.03%
2021/01/050.1166.0000.00166.000.13,2830.00%
2020/12/312170.503168.50168.00-13,340-0.03%
2020/12/292165.506164.67165.50-43,378-0.12%
2020/12/280162.500.1162.50162.50-0.13,3880.00%
2020/12/241160.501162.50160.5003,4060.00%
2020/12/232160.001.6160.50159.500.43,4060.01%
2020/12/210.1165.0000.00166.000.13,4680.00%
2020/12/1800.001163.00164.00-13,452-0.03%
2020/12/170164.003165.17165.00-33,448-0.09%
2020/12/1600.004.1160.26163.00-4.13,394-0.12%
2020/12/150157.002157.75158.00-23,358-0.06%
2020/12/1400.000.1152.50152.00-0.13,3080.00%
2020/12/101154.5000.00155.0013,3250.03%
2020/12/092156.501156.00156.5013,3280.03%
2020/12/081155.0000.00156.5013,3340.03%
2020/12/072157.0000.00158.5023,3190.06%
2020/12/042158.753160.33159.00-13,319-0.03%
2020/12/032157.5000.00158.0023,3120.06%
2020/12/020.4162.002160.50161.50-1.63,272-0.05%
2020/12/012156.751159.50159.5013,2700.03%
2020/11/3000.001159.50156.00-13,307-0.03%
2020/11/271160.002160.50160.50-13,218-0.03%
2020/11/260162.501.4161.93162.50-1.33,235-0.04%
2020/11/252159.001159.00159.5013,2360.03%
2020/11/232164.753165.50166.00-13,218-0.03%
2020/11/205163.9000.00163.0053,1940.16%
2020/11/192166.0000.00166.0023,1920.06%
2020/11/183165.0000.00166.0033,1810.09%
2020/11/170166.5000.00167.5003,1860.00%
2020/11/160.1162.5000.00163.000.13,2640.00%
2020/11/120.2160.5000.00161.000.23,2970.01%
2020/11/1100.002160.25161.50-23,331-0.06%
2020/11/101158.502.8158.18159.00-1.83,315-0.06%
2020/11/095155.005153.70154.5003,5150.00%
2020/11/0600.004.2149.48150.00-4.23,446-0.12%
2020/11/051148.500.4147.50147.500.63,4420.02%
2020/11/041144.502.1146.00147.00-1.13,437-0.03%
2020/11/0300.005144.40144.00-53,413-0.15%
2020/11/0200.001141.00141.00-13,420-0.03%
2020/10/291139.003138.00139.50-23,425-0.06%
2020/10/284141.0000.00140.0043,4510.12%
2020/10/271142.5200.00143.5013,4320.03%
2020/10/264144.501145.00145.0033,4280.09%
2020/10/231143.0020.8142.30144.00-19.83,429-0.58%
2020/10/2000.002138.25139.00-23,351-0.06%
2020/10/190136.5000.00137.5003,3280.00%
2020/10/1200.002136.50137.00-23,296-0.06%
2020/10/0800.001135.00135.00-13,276-0.03%
2020/10/0700.000.1133.00133.50-0.13,2850.00%
2020/10/0600.0015134.03134.00-153,288-0.46%
2020/10/050.3131.0037131.78131.50-36.73,281-1.12%
2020/09/3000.005130.80131.00-53,272-0.15%
2020/09/2900.003129.33129.50-33,270-0.09%
2020/09/255127.704126.50126.5013,3370.03%
2020/09/245126.904126.00126.0013,3380.03%
2020/09/2300.005130.50130.50-53,328-0.15%
2020/09/226131.5000.00130.5063,3710.18%
2020/09/211132.508134.06135.00-73,392-0.21%
2020/09/180.1133.0000.00133.500.13,4550.00%
2020/09/174132.3700.00132.0043,4530.12%
2020/09/161132.005133.00134.00-43,542-0.11%
2020/09/152129.502130.00130.0003,5740.00%
2020/09/141129.002129.50130.00-13,618-0.03%
2020/09/112129.2500.00130.0023,6410.05%
2020/09/102129.0000.00129.0023,6600.05%
2020/09/092130.0000.00130.5023,6920.05%
2020/09/071129.501130.00130.5003,7710.00%
2020/09/041128.0000.00129.0013,8610.03%
2020/09/032131.502132.00131.5003,9060.00%
2020/09/021128.003.1128.85129.00-2.13,895-0.05%
2020/09/0117127.5900.00127.50173,8960.44%
2020/08/311130.0000.00129.5013,8760.03%
2020/08/283130.171.2132.92132.501.83,9100.05%
2020/08/273133.5000.00134.0033,9470.08%
2020/08/256134.5012135.46135.50-63,992-0.15%
2020/08/241132.501133.00132.5004,0250.00%
2020/08/213135.002134.00134.0014,0660.02%
2020/08/2011131.415132.70132.5064,0570.15%
2020/08/1900.0012135.71138.00-124,010-0.30%
2020/08/180134.504138.34135.00-44,015-0.10%
2020/08/170135.006134.92136.00-63,968-0.15%
2020/08/145131.602133.00132.0033,9410.08%
2020/08/1300.0019.1130.45132.50-19.13,878-0.49%
2020/08/1200.005124.50124.00-53,659-0.14%
2020/08/116124.1700.00124.0063,6750.16%
2020/08/1000.002125.25124.00-23,703-0.05%
2020/08/072.1124.261124.00124.001.13,7590.03%
2020/08/062125.001125.50125.5013,7970.03%
2020/08/0500.001124.00125.50-13,807-0.03%
2020/08/0400.003123.50123.50-33,846-0.08%
2020/08/0324121.400121.50121.00243,8500.62%
2020/07/317123.000123.50122.5073,8560.18%
2020/07/290.1124.5022123.68124.50-21.94,001-0.55%
2020/07/2813121.5800.00121.50134,0970.32%
2020/07/2700.003123.33123.00-34,199-0.07%
2020/07/246123.7500.00123.0064,3290.14%
2020/07/230.1126.0000.00125.000.14,3540.00%
2020/07/221126.002125.75126.00-14,390-0.02%
2020/07/2100.001125.00126.00-14,420-0.02%
2020/07/172122.5300.00123.0024,4870.05%
2020/07/162123.503125.00123.50-14,555-0.02%
2020/07/143123.331123.50123.5024,6030.04%
2020/07/1300.003.3125.39125.50-3.34,666-0.07%
2020/07/104124.251124.50125.0034,7500.06%
2020/07/0900.001128.50127.50-14,786-0.02%
2020/07/0700.003129.83128.50-34,833-0.06%
2020/07/0600.0016127.84129.00-164,848-0.33%
2020/07/0300.001127.00127.00-14,884-0.02%
2020/07/021127.0000.00126.5015,0190.02%
2020/07/0100.0012125.17126.00-125,153-0.23%
2020/06/301123.502123.75125.00-15,173-0.02%
2020/06/2900.004119.25120.00-45,268-0.08%
2020/06/241119.007119.79119.00-65,266-0.11%
2020/06/2332118.882119.00118.50305,3800.56%
2020/06/222127.501127.00128.0015,4360.02%
2020/06/195127.4000.00127.0055,5120.09%
2020/06/172127.2500.00127.0025,6330.04%
2020/06/160.1127.5000.00127.500.15,8250.00%
2020/06/152124.0000.00123.0025,9580.03%
2020/06/1221121.1432120.81124.00-116,072-0.18%
2020/06/112125.501129.00125.0016,2270.02%
2020/06/102128.006129.17129.50-46,254-0.06%
2020/06/0900.001125.50126.00-16,416-0.02%
2020/06/082124.2510124.50124.50-86,524-0.12%
2020/06/0500.002123.50123.50-26,601-0.03%
2020/06/042.2122.636123.58124.00-3.86,728-0.06%
2020/06/0300.008121.94122.50-86,836-0.12%
2020/06/025119.4000.00119.0056,8320.07%
2020/06/011119.0013118.81119.00-126,875-0.17%
2020/05/292115.003116.33116.50-16,893-0.01%
2020/05/2800.004117.38116.50-46,896-0.06%
2020/05/2700.003117.00116.00-36,959-0.04%
2020/05/2610117.007117.79117.5037,0100.04%
2020/05/251114.503115.00115.50-27,026-0.03%
2020/05/2216112.380.1112.00111.5015.97,0680.22%
2020/05/214113.252114.25114.0027,1790.03%
2020/05/205112.801113.50113.0047,1710.06%
2020/05/1900.0019113.63113.00-197,255-0.26%
2020/05/183.1110.549112.50111.50-5.97,229-0.08%
2020/05/1517110.683112.00112.50147,2350.19%
2020/05/144.1113.4926113.15113.00-21.97,232-0.30%
2020/05/136113.503115.00116.5037,1770.04%
2020/05/126116.0000.00116.0067,1700.08%
2020/05/1100.003117.17116.50-37,181-0.04%
2020/05/085112.801113.00113.0047,1390.06%
2020/05/0700.001113.00113.00-17,166-0.01%
2020/05/0618109.3915111.43113.0037,1680.04%
2020/05/052109.504109.88110.50-27,117-0.03%
2020/05/0411108.8200.00108.50117,1140.15%
2020/04/303114.676114.67114.50-37,042-0.04%
2020/04/293110.0013107.46111.00-107,007-0.14%
2020/04/283101.0025103.36103.00-226,941-0.32%
2020/04/273100.835100.24101.00-27,087-0.03%
2020/04/241599.25198.9098.70147,0500.20%
2020/04/2300.00298.4097.90-27,029-0.03%
2020/04/22195.60196.5097.0007,0140.00%
2020/04/211298.0100.0096.50126,9990.17%
2020/04/205.1100.515101.00101.000.16,9690.00%
2020/04/17299.753101.8399.50-17,004-0.01%
2020/04/16699.431100.0099.6056,9490.07%
2020/04/155101.604102.25102.0016,8730.01%
2020/04/14198.501198.16100.00-106,809-0.15%
2020/04/13396.5000.0096.4036,8000.04%
2020/04/10395.83497.4898.20-16,811-0.01%
2020/04/09496.2000.0096.3046,7770.06%
2020/04/08194.90294.4096.10-16,736-0.01%
2020/04/07293.803395.1594.50-316,668-0.46%
2020/04/06790.81690.0291.1016,5210.02%
2020/04/01292.2500.0092.3026,3250.03%
2020/03/31293.65193.8091.5016,2510.02%
2020/03/30592.76293.5593.7036,0770.05%
2020/03/271198.441798.0496.70-65,988-0.10%
2020/03/26192.001393.4296.50-125,863-0.20%
2020/03/25191.401893.2391.00-175,743-0.30%
2020/03/24587.405787.4387.10-525,610-0.93%
2020/03/23378.93180.1080.1025,5440.04%
2020/03/20580.103984.5285.40-345,502-0.62%
2020/03/191178.4900.0077.70115,3380.21%
2020/03/18386.94188.5086.3025,2310.04%
2020/03/17688.70187.3087.3055,1350.10%
2020/03/160.194.10195.0094.00-0.94,963-0.02%
2020/03/132992.64492.3097.40254,8870.51%
2020/03/127101.644105.50101.5034,6850.06%
2020/03/111.1106.9500.00106.001.14,5930.02%
2020/03/105102.001103.50106.0044,5000.09%
2020/03/0911108.6800.00107.00114,4020.25%
2020/03/063114.6700.00114.5034,2450.07%
2020/03/0500.003117.33118.00-34,171-0.07%
2020/03/0300.001.3117.00116.00-1.34,067-0.03%
2020/03/022111.2511112.14114.00-94,023-0.22%
2020/02/275115.005115.00115.0003,9950.00%
2020/02/266117.2500.00117.0063,9290.15%
2020/02/2511117.2711117.64118.0003,8570.00%
2020/02/2415120.8000.00120.00153,7640.40%
2020/02/212.2124.821125.00124.501.23,6240.03%
2020/02/2011125.270126.00124.50113,6300.30%
2020/02/191.2128.0800.00128.001.23,5450.03%
2020/02/1800.002128.75128.00-23,529-0.06%
2020/02/170.1129.003.5128.43128.50-3.43,508-0.10%
2020/02/142124.7500.00125.5023,4830.06%
2020/02/133.6126.861127.00126.002.63,4820.07%
2020/02/122126.0000.00126.0023,4980.06%
2020/02/113125.331.3126.60126.001.73,4890.05%
2020/02/105122.604123.13126.0013,4690.03%
2020/02/0700.0022127.82126.50-223,408-0.65%
2020/02/0600.004131.25132.00-43,358-0.12%
2020/02/052128.251129.50129.5013,3410.03%
2020/02/0400.003127.67128.00-33,281-0.09%
2020/02/036.1121.5500.00122.506.13,2360.19%
2020/01/3118127.3900.00127.00183,1330.57%
2020/01/306.1129.511128.50128.505.13,0610.17%
2020/01/2000.002142.50142.50-22,868-0.07%
2020/01/160.1143.001143.00143.00-0.92,932-0.03%
2020/01/1300.004140.00140.00-42,960-0.14%
2020/01/102136.5000.00137.5022,9270.07%
2020/01/092136.7500.00137.0022,9230.07%
2020/01/082136.5100.00136.5022,9650.07%
2020/01/071138.003137.83138.50-22,943-0.07%
2020/01/061135.001137.00135.0002,9240.00%
2020/01/031.1136.5300.00136.501.12,9160.04%
2020/01/022137.000138.00137.5022,9100.07%
2019/12/273138.5000.00139.5032,8770.10%
2019/12/2400.000138.50138.5002,9330.00%
2019/12/181138.0000.00137.5012,9270.03%
2019/12/170.1140.004139.38140.00-3.92,923-0.13%
2019/12/1600.001138.50138.00-12,874-0.03%
2019/12/122135.2500.00135.0022,8080.07%
2019/12/1100.002136.00136.00-22,784-0.07%
2019/12/102132.5000.00134.0022,7630.07%
2019/12/095134.2000.00134.5052,7200.18%
2019/12/06136134.005134.00134.001312,7374.79% 大買/鉅額交易
2019/12/051135.0000.00135.5012,6880.04%
2019/12/045135.9000.00135.0052,7080.18%
2019/11/261141.0000.00139.0012,7300.04%
2019/11/180.1141.001140.50142.00-0.92,635-0.04%
2019/11/1200.002141.00141.00-22,685-0.07%
2019/11/072138.5000.00138.5022,7310.07%
2019/11/0400.002139.00140.00-22,796-0.07%
2019/11/0100.001138.00137.50-12,823-0.04%
2019/10/2900.000.7135.50136.00-0.73,031-0.02%
2019/10/280135.0000.00135.0003,0530.00%
2019/10/2200.002134.75136.50-23,010-0.07%
2019/10/160.1131.001128.50131.00-0.92,935-0.03%
2019/10/1500.003129.00129.00-32,881-0.10%
2019/10/1400.005126.90128.00-52,887-0.17%
2019/10/097123.5700.00123.0072,8570.24%
2019/10/084125.7500.00125.0042,8350.14%
2019/10/071125.0000.00125.5012,8320.04%
2019/10/041126.0000.00126.5012,8430.04%
2019/10/0200.004128.63129.00-42,854-0.14%
2019/10/0100.002128.50128.50-22,891-0.07%
2019/09/253124.0000.00125.0032,8890.10%
2019/09/242126.0000.00126.5022,8840.07%
2019/09/1800.001128.50129.50-12,899-0.03%
2019/09/172128.0000.00128.0022,8940.07%
2019/09/160.1132.501132.50132.50-0.92,926-0.03%
2019/09/1200.001131.00131.00-12,921-0.03%
2019/09/110.1130.002.4129.17130.00-2.32,930-0.08%
2019/09/1000.002131.00129.50-22,939-0.07%
2019/09/0600.0030129.52129.50-302,914-1.03%
2019/09/052127.5010127.50127.50-82,899-0.28%
2019/09/022127.0000.00127.0023,0430.07%
2019/08/301123.5000.00124.5012,9980.03%
2019/08/2200.005126.00125.00-53,029-0.17%
2019/08/1929125.0000.00125.00293,0930.94%
2019/08/162122.2500.00123.0023,1210.06%
2019/08/1510123.5000.00124.00103,1020.32%
2019/08/1400.002124.00123.50-23,102-0.06%
2019/08/061120.004120.00124.00-33,056-0.10%
2019/08/050.1126.0000.00124.000.13,0990.00%
2019/08/0219127.2100.00125.50193,1850.60%
2019/08/0100.008130.25133.00-83,070-0.26%
2019/07/3111132.006132.00131.5053,0460.16%
2019/07/301.2139.5000.00139.501.23,0040.04%
2019/07/290.1141.0000.00141.000.12,9700.00%
2019/07/262139.5000.00140.5022,9400.07%
2019/07/254138.5000.00139.0042,9180.14%
2019/07/241136.4800.00136.0012,9020.04%
2019/07/234137.251138.00136.0032,8790.10%
2019/07/191140.001140.00139.0002,8540.00%
2019/07/161138.0000.00137.5012,8520.04%
2019/07/151137.5000.00137.5012,8340.04%
2019/07/121135.0000.00135.0012,8240.04%
2019/07/111136.0000.00136.5012,8300.04%
2019/07/102135.003135.50136.50-12,832-0.04%
2019/07/091133.5000.00135.0012,8420.04%
2019/07/082134.0000.00134.0022,8550.07%
2019/07/0500.003135.50135.50-32,858-0.10%
2019/07/010131.0000.00131.0002,9150.00%
2019/06/260.2128.009127.50128.50-8.82,974-0.30%
2019/06/240.2130.0010129.00130.00-9.82,934-0.34%
2019/06/2100.0020129.75128.50-202,945-0.68%
2019/06/2000.002127.50128.00-22,893-0.07%
2019/06/1900.001128.00128.00-12,858-0.03%
2019/06/1800.000125.50125.5002,8190.00%
2019/06/120.1126.001125.00125.50-0.92,924-0.03%
2019/06/1100.003124.67125.00-32,872-0.10%
2019/06/1000.002119.00120.00-22,776-0.07%
2019/06/061117.0000.00115.5012,7630.04%
2019/06/053117.6700.00117.5032,7830.11%
2019/06/0400.001119.00119.50-12,788-0.04%
2019/06/032117.5000.00118.0022,7900.07%
2019/05/312118.0000.00116.5022,7990.07%
2019/05/2210117.2500.00116.50102,7550.36%
2019/05/171.1115.002114.50114.50-0.92,888-0.03%
2019/05/131119.0000.00120.0012,7880.04%
2019/05/1014126.0000.00123.00142,7440.51%
2019/05/091129.5000.00129.5012,6460.04%
2019/05/065130.5000.00129.5052,6340.19%
2019/05/0200.000132.00132.0002,6570.00%
2019/04/261.2132.4100.00133.001.22,7380.04%
2019/04/251128.501.3130.62133.00-0.32,750-0.01%
2019/04/244127.9000.00130.0042,7590.15%
2019/04/235130.5000.00130.0052,7550.18%
2019/04/1900.000132.00132.0002,8170.00%
2019/04/181131.502130.00130.50-12,879-0.03%
2019/04/1600.002133.00132.50-22,964-0.07%
2019/04/1200.001134.00135.00-13,043-0.03%
2019/04/1100.0016132.13132.00-163,060-0.52%
2019/04/0800.005132.70134.00-53,058-0.16%
2019/04/0200.0012128.29129.00-122,986-0.40%
2019/04/0100.002126.75125.50-22,939-0.07%
2019/03/291124.501125.00126.0002,8840.00%
2019/03/250.1121.0000.00121.500.12,8790.00%
2019/03/2100.001122.00122.50-12,882-0.03%
2019/03/201120.001122.50123.0002,8940.00%
2019/03/192120.0000.00118.0022,7960.07%
2019/03/152116.0000.00116.5022,7750.07%
2019/03/122114.0000.00115.0022,8190.07%
2019/03/111113.009112.83113.00-82,850-0.28%
2019/03/071115.501116.00115.5002,8950.00%
2019/03/063117.831118.96117.0022,8960.07%
2019/02/2700.001120.00121.00-12,913-0.03%
2019/02/2600.001118.50119.50-12,897-0.03%
2019/02/250116.5000.00117.0002,8590.00%
2019/02/193114.832114.00112.5012,8650.03%
2019/02/1800.003114.67118.00-32,859-0.10%
2019/02/153111.5000.00111.0032,8060.11%
2019/02/1400.002113.00113.50-22,829-0.07%
2019/02/121112.5000.00112.5012,9340.03%
2019/02/112112.0000.00112.0022,9500.07%
2019/01/3000.001112.50113.00-12,978-0.03%
2019/01/2900.001111.50112.00-12,991-0.03%
2019/01/240109.0000.00109.5003,1630.00%
2019/01/2300.003110.00110.00-33,228-0.09%
2019/01/2200.002.2110.68111.00-2.23,273-0.07%
2019/01/1700.001109.00109.00-13,405-0.03%
2019/01/1500.005107.70108.00-53,602-0.14%
2019/01/0900.004104.38105.00-43,689-0.11%
2019/01/084100.0500.00100.5043,6490.11%
2019/01/07298.5000.0099.7023,6760.05%
2019/01/04397.37297.3598.0013,7170.03%
2018/12/2700.00196.5096.90-13,910-0.03%
2018/12/25394.6000.0094.5033,9580.08%
2018/12/240.196.2000.0096.200.13,9610.00%
2018/12/21196.6000.0096.5014,0530.02%
2018/12/1800.00198.0098.00-14,086-0.02%
2018/12/1700.00598.0898.30-54,222-0.12%
2018/12/11296.4000.0095.7024,3410.05%
2018/12/060.996.0000.0095.300.94,3540.02%
2018/12/04298.80498.8098.50-24,374-0.05%
2018/12/03397.90199.00100.5024,3770.05%
2018/11/2800.00394.0095.00-34,257-0.07%
2018/11/270.193.50393.2793.50-2.94,258-0.07%
2018/11/26392.07392.8092.2004,2550.00%
2018/11/23392.4000.0092.0034,2550.07%
2018/11/1900.00194.2094.70-14,283-0.02%
2018/11/1500.00394.5794.50-34,319-0.07%
2018/11/1400.00195.0096.70-14,332-0.02%
2018/11/1300.00593.7494.80-54,324-0.12%
2018/11/1200.00294.3594.90-24,321-0.05%
2018/11/0700.004292.0793.40-424,341-0.97%
2018/11/054091.2000.0091.50404,3250.92%
2018/11/02290.0000.0091.3024,4040.05%
2018/11/01187.60290.1091.00-14,351-0.02%
2018/10/31187.50389.8088.20-24,285-0.05%
2018/10/29185.401085.7586.40-94,199-0.21%
2018/10/26384.80184.3085.0024,1790.05%
2018/10/2500.00682.1383.70-64,102-0.15%
2018/10/24184.0000.0084.3014,1110.02%
2018/10/23586.4400.0085.3054,0860.12%
2018/10/2200.00189.1090.30-13,966-0.03%
2018/10/19790.4400.0090.8073,9310.18%
2018/10/18694.00193.9092.4053,8730.13%
2018/10/177.192.491192.8792.90-3.93,860-0.10%
2018/10/16690.9500.0091.5063,8530.16%
2018/10/15391.40490.9591.40-13,841-0.03%
2018/10/12890.4300.0093.0083,8010.21%
2018/10/11592.16792.1392.00-23,735-0.05%
2018/10/09299.803101.0099.90-13,578-0.03%
2018/10/043104.6700.00105.5033,5370.08%
2018/10/036105.2500.00104.5063,5650.17%
2018/10/0200.001107.00106.50-13,583-0.03%
2018/10/011106.507106.64107.00-63,612-0.17%
2018/09/271108.503109.50109.00-23,643-0.05%
2018/09/260109.002.1109.24109.50-2.13,624-0.06%
2018/09/251107.543108.83109.00-23,724-0.05%
2018/09/212108.003108.50108.50-13,765-0.03%
2018/09/201105.0010107.45108.50-93,667-0.25%
2018/09/195105.8000.00105.5053,7040.13%
2018/09/182104.251105.00105.0013,6890.03%
2018/09/171103.0400.00104.0013,7390.03%
2018/09/1400.003103.50103.50-33,776-0.08%
2018/09/131101.0000.00101.0013,7690.03%
2018/09/122100.0000.00100.5023,7920.05%
2018/09/1110100.9900.0099.90103,8790.26%
2018/09/104100.008102.63102.00-43,988-0.10%
2018/09/0400.002104.00104.50-24,052-0.05%
2018/09/031104.0000.00104.0014,1060.02%
2018/08/3100.001104.50104.50-14,115-0.02%
2018/08/301103.0000.00104.0014,1460.02%
2018/08/270104.001104.00104.00-14,143-0.02%
2018/08/2400.005102.00102.50-54,104-0.12%
2018/08/2300.001102.00102.00-14,248-0.02%
2018/08/22199.50199.40100.5004,2920.00%
2018/08/21397.8700.00100.5034,2770.07%
2018/08/20298.0000.0098.5024,2320.05%
2018/08/161099.4200.0098.20104,2250.24%
2018/08/158102.1912101.25101.50-44,146-0.10%
2018/08/1400.0010103.25104.00-104,141-0.24%
2018/08/1300.001102.50102.50-14,147-0.02%
2018/08/1000.004103.00102.50-44,139-0.10%
2018/08/03298.6000.0099.3024,2400.05%
2018/08/0100.001100.50100.50-14,383-0.02%
2018/07/31399.531100.00100.0024,4020.05%
2018/07/301105.007105.29107.00-64,370-0.14%
2018/07/261105.5000.00105.0014,3580.02%
2018/07/2000.00199.9099.70-14,498-0.02%
2018/07/1812100.8300.00100.00124,6330.26%
2018/07/161100.5000.0099.4014,6220.02%
2018/07/1200.00398.6099.10-34,599-0.07%
2018/07/11297.60697.8098.10-44,629-0.09%
2018/07/10199.90199.5099.9004,6570.00%
2018/07/0900.004095.3097.60-404,622-0.87%
2018/07/06294.6000.0094.8024,6390.04%
2018/07/05396.1000.0095.1034,6490.06%
2018/07/04196.2000.0096.2014,6730.02%
2018/07/03596.34196.8095.2044,7410.08%
2018/07/02798.3100.0097.2074,6810.15%
2018/06/29199.402100.00100.00-14,618-0.02%
2018/06/28299.1500.0099.0024,5550.04%
2018/06/261101.0000.00101.0014,5110.02%
2018/06/254102.8800.00103.0044,4260.09%
2018/06/211105.0000.00104.5014,4230.02%
2018/06/202104.0000.00103.0024,4660.04%
2018/06/1900.001105.50104.50-14,547-0.02%
2018/06/144106.7500.00106.5044,4500.09%
2018/06/132109.501110.00109.0014,5780.02%
2018/06/121111.5000.00110.0014,8300.02%
2018/06/111112.501113.00112.5004,8780.00%
2018/06/082111.501111.00111.0014,9260.02%
2018/06/0700.002112.00112.00-25,033-0.04%
2018/06/0600.001110.00110.00-15,257-0.02%
2018/05/3100.001106.50107.00-15,260-0.02%
2018/05/301105.001105.50105.0005,1760.00%
2018/05/292107.7500.00107.0025,1840.04%
2018/05/2500.002109.00109.00-25,289-0.04%
2018/05/243109.501109.00108.0025,3220.04%
2018/05/222107.0000.00107.5025,4020.04%
2018/05/2100.001108.00107.00-15,449-0.02%
2018/05/181107.0000.00106.0015,4440.02%
2018/05/173108.501109.00108.0025,4950.04%
2018/05/151110.0000.00110.0015,5630.02%
2018/05/1425112.5000.00112.50255,6550.44%
2018/05/1100.002112.00112.00-25,657-0.04%
2018/05/1000.002108.50109.00-25,573-0.04%
2018/05/0900.003109.33109.50-35,454-0.05%
2018/05/073107.1700.00107.0035,4510.06%
2018/05/0317106.941107.00105.50165,5890.29%
2018/05/023109.1700.00108.5035,7460.05%
2018/04/301111.002111.00109.00-15,852-0.02%
2018/04/271106.0000.00107.0015,7210.02%
2018/04/261104.501105.00104.5005,7190.00%
2018/04/241106.008106.31104.50-75,775-0.12%
2018/04/204104.2500.00104.5045,7650.07%
2018/04/1900.000.2103.00103.00-0.25,7560.00%
2018/04/182101.501102.00102.0015,7980.02%
2018/04/172102.2500.00102.0025,8950.03%
2018/04/1600.003.2106.11105.00-3.25,862-0.05%
2018/04/1200.0012106.42106.50-125,931-0.20%
2018/04/1111105.002105.00105.0096,0770.15%
2018/04/101103.009103.28103.50-86,154-0.13%
2018/04/09599.502100.8599.9036,1110.05%
2018/04/033100.5000.00100.5036,0630.05%
2018/04/021103.5000.00103.0016,0240.02%
2018/03/313103.671104.00103.5026,0570.03%
2018/03/301103.5010102.55103.00-96,106-0.15%
2018/03/2914100.791101.00100.00136,0890.21%
2018/03/2800.008102.75103.00-86,035-0.13%
2018/03/275104.0000.00103.0056,0280.08%
2018/03/2600.0016102.84103.00-166,047-0.26%
2018/03/2315100.602100.50101.50136,0400.22%
2018/03/229104.227104.36103.0026,0330.03%
2018/03/211106.506108.00107.00-55,872-0.09%
2018/03/207.1105.2800.00105.007.15,8820.12%
2018/03/195108.203109.17107.0025,8520.03%
2018/03/166105.5014.8105.39107.00-8.85,684-0.15%
2018/03/148102.0600.00101.5085,5080.15%
2018/03/1310102.6000.00103.50105,4700.18%
2018/03/124104.0020.1102.49105.50-16.15,373-0.30%
2018/03/09696.73597.6497.1015,2030.02%
2018/03/08395.9000.0095.9035,2120.06%
2018/03/071496.4900.0095.70145,2480.27%
2018/03/06796.6600.0096.4075,2570.13%
2018/03/05296.50398.0097.30-15,339-0.02%
2018/03/02496.901697.8896.60-125,303-0.23%
2018/03/0100.00299.0599.20-25,265-0.04%
2018/02/27698.661398.2298.20-75,197-0.13%
2018/02/26497.45497.6397.2005,1670.00%
2018/02/231097.06197.7096.8095,1830.17%
2018/02/22296.40196.2097.7015,2680.02%
2018/02/2100.00193.5094.80-15,260-0.02%
2018/02/12390.60190.8090.3025,2500.04%
2018/02/09290.3500.0090.1025,2910.04%
2018/02/0800.00193.1093.00-15,287-0.02%
2018/02/06189.0000.0090.2015,3710.02%
2018/02/05793.26193.2093.7065,3900.11%
2018/02/02396.8700.0096.2035,7050.05%
2018/01/29097.60197.4097.60-16,445-0.02%
2018/01/263.899.671102.5099.202.86,3920.04%
2018/01/25798.144398.17100.50-366,334-0.57%
2018/01/241097.184296.9197.20-326,206-0.52%
2018/01/2300.00195.7095.40-16,139-0.02%
2018/01/22495.6000.0095.1046,1730.06%
2018/01/1800.009696.7596.80-966,404-1.50%
2018/01/179996.44395.9096.70966,6171.45%
2018/01/16194.6012994.0893.80-1286,791-1.88% 大賣/鉅額交易
2018/01/15295.00296.9095.6006,7890.00%
2018/01/1200.00194.8095.00-16,829-0.01%
2018/01/113195.163695.2695.50-56,852-0.07%
2018/01/10092.6000.0092.8006,8380.00%
2018/01/09194.50193.9094.2006,9220.00%
2018/01/081193.682693.5093.50-157,085-0.21%
2018/01/053792.9719.293.3593.6017.87,3060.24%
2018/01/0413989.797289.4290.00677,1620.94% 大買/
2018/01/022587.92287.9087.60237,1870.32%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章