• 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
    --
  • 漲幅
    0.00%
  • 成交量
    6,508張
  • 產業
    上市 其他類股

  • 1205人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－中國信託-新竹 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

中國信託-新竹 券商分點個股進出

中國信託-新竹 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
2024/11/211.7121.511122.00122.000.710,1100.01%
2024/11/2023.8122.384122.00122.0019.810,1100.20%
2024/11/194123.255.1123.62124.00-1.110,059-0.01%
2024/11/187.2120.387121.00121.000.29,9100.00%
2024/11/1522.5123.0342.6122.14121.50-20.19,758-0.21%
2024/11/1421.7125.131.7127.01123.5020.19,5800.21%
2024/11/1325.6127.149127.22127.0016.69,3270.18%
2024/11/1284.8130.722131.00130.5082.88,9320.93%
2024/11/1110.4144.2210143.50145.000.48,2700.00%
2024/11/0812152.044.2151.62149.007.98,1980.10%
2024/11/075.1146.497146.71147.00-1.98,226-0.02%
2024/11/063.1146.6000.00146.503.18,2320.04%
2024/11/051.1148.561149.00149.000.18,2390.00%
2024/11/040.1149.0000.00148.500.18,3320.00%
2024/11/018.6146.203147.50148.005.68,5000.07%
2024/10/304150.751152.50151.5038,3960.04%
2024/10/297.1151.3000.00151.007.18,3830.08%
2024/10/281153.005153.50153.50-48,395-0.05%
2024/10/252.4153.3610153.50153.50-7.68,452-0.09%
2024/10/242.2154.5019154.00154.50-16.88,447-0.20%
2024/10/233155.8300.00154.5038,4750.04%
2024/10/222.2156.271156.50156.501.28,5240.01%
2024/10/216155.673158.00156.0038,5990.03%
2024/10/183.1157.001158.00156.502.18,6140.02%
2024/10/171155.001.3156.68155.00-0.38,7530.00%
2024/10/1611.5154.5215155.02155.00-3.58,899-0.04%
2024/10/153.5154.5433154.39154.50-29.58,919-0.33%
2024/10/144.3155.426.6155.01156.50-2.38,988-0.03%
2024/10/1111.9153.2315153.32152.00-3.19,065-0.03%
2024/10/0919.9158.387159.00157.5012.99,0630.14%
2024/10/084.6161.948.7163.17163.00-4.18,945-0.05%
2024/10/076163.925164.90165.0018,8210.01%
2024/10/0414.6161.385161.40161.509.68,5970.11%
2024/10/019.1159.770.6160.00158.508.58,3920.10%
2024/09/3024.7164.083.2164.95163.5021.58,2920.26%
2024/09/277.7162.9631.8163.25163.50-24.18,236-0.29%
2024/09/2621152.741151.50152.00207,5850.26%
2024/09/257.7154.8831153.03155.50-23.37,539-0.31%
2024/09/240.3145.825.5145.06146.00-5.27,297-0.07%
2024/09/231.5144.673145.33145.00-1.57,461-0.02%
2024/09/200.6145.771146.00146.00-0.47,519-0.01%
2024/09/195.4144.378143.75145.00-2.67,561-0.03%
2024/09/167.5142.3000.00142.007.57,7320.10%
2024/09/134.4141.536.1141.59142.00-1.77,784-0.02%
2024/09/123.1137.001138.50139.002.17,8440.03%
2024/09/1110.5137.271137.50137.509.57,8590.12%
2024/09/1029.6137.4600.00136.5029.67,9000.38%
2024/09/091.3141.081140.50142.000.37,7630.00%
2024/09/061.1140.564142.75143.50-2.97,832-0.04%
2024/09/053.2141.8400.00141.503.27,9070.04%
2024/09/047.2142.5800.00143.007.28,0710.09%
2024/09/0311145.002146.75147.0098,0690.11%
2024/09/025.1145.200.2145.00145.504.98,0950.06%
2024/08/301145.400145.50145.5018,0940.01%
2024/08/293.5143.1700.00144.003.58,0550.04%
2024/08/286.9144.900.4145.00144.506.58,0940.08%
2024/08/272146.5000.00147.5028,4650.02%
2024/08/267.5148.777.1147.42148.500.48,4410.00%
2024/08/233.9142.701.4143.77143.502.58,3220.03%
2024/08/2220.6145.801.2146.00145.5019.38,3610.23%
2024/08/215.1147.1200.00148.005.18,3690.06%
2024/08/207.1148.153149.00148.004.18,3920.05%
2024/08/191148.5016.5148.58149.00-15.58,530-0.18%
2024/08/162.2148.5527148.69148.50-24.88,629-0.29%
2024/08/155.9147.4500.00146.005.98,6280.07%
2024/08/1410.9148.095148.50148.505.98,7510.07%
2024/08/1317.3147.6700.00147.5017.38,7600.20%
2024/08/125146.8012145.13147.50-78,893-0.08%
2024/08/0912141.884143.25143.0089,0240.09%
2024/08/083.5140.425140.70140.00-1.59,153-0.02%
2024/08/070.5140.835.4141.50143.00-59,294-0.05%
2024/08/0610.4137.1628137.68137.50-17.69,514-0.18%
2024/08/0532140.151137.00138.00319,7840.32%
2024/08/029.8149.9512148.50148.50-2.210,264-0.02%
2024/08/012151.501.1152.48153.50110,3260.01%
2024/07/313151.171150.50152.00210,3180.02%
2024/07/304.5146.2100.00149.504.510,2740.04%
2024/07/294.4149.162151.00148.502.410,2420.02%
2024/07/265.3148.6200.00149.005.310,2410.05%
2024/07/234.2149.601151.00151.503.210,2940.03%
2024/07/2214.4147.140.2147.50147.0014.210,3090.14%
2024/07/199.4150.9700.00150.509.410,1620.09%
2024/07/1812.2153.725154.00154.507.210,0380.07%
2024/07/171.3162.605163.00162.00-3.89,878-0.04%
2024/07/164.6162.802163.75163.502.69,7640.03%
2024/07/152.1163.6711.1163.15164.50-99,760-0.09%
2024/07/1219.4163.693164.00163.5016.49,6910.17%
2024/07/111.5159.91119160.13160.50-117.69,562-1.23% 大賣/鉅額交易
2024/07/106.1158.4900.00158.006.19,4420.06%
2024/07/092157.2500.00157.5029,3910.02%
2024/07/088.2157.431156.50158.507.29,3390.08%
2024/07/057157.640.1158.50157.006.99,3200.07%
2024/07/045.1158.793158.67158.002.19,3330.02%
2024/07/038155.449156.17156.00-19,294-0.01%
2024/07/027.2154.8500.00155.007.29,0080.08%
2024/07/018155.566155.92155.5029,0190.02%
2024/06/2810.2154.011154.50153.509.28,9190.10%
2024/06/2716.5153.481153.50152.5015.58,8820.17%
2024/06/260.3157.5000.00155.500.38,6430.00%
2024/06/254.3157.1000.00156.004.38,5560.05%
2024/06/247159.713159.33158.5048,3470.05%
2024/06/2125.2160.7926.1162.85160.50-0.98,232-0.01%
2024/06/202.2162.7300.00163.002.27,9600.03%
2024/06/193.1161.023160.33160.500.17,9420.00%
2024/06/182.3160.851.1161.05161.501.27,8750.02%
2024/06/1717.6160.596161.25161.0011.67,8390.15%
2024/06/148155.380.2155.50156.507.87,7430.10%
2024/06/1314.4154.841156.00155.0013.47,7100.17%
2024/06/125153.3000.00153.5057,6910.07%
2024/06/116.5151.531152.00151.505.57,6790.07%
2024/06/070.1153.5000.00153.000.17,5190.00%
2024/06/061154.001154.00154.0007,4710.00%
2024/06/053155.670.1156.00155.502.97,4090.04%
2024/06/042155.002154.00153.5007,4300.00%
2024/06/0300.002155.50156.00-27,425-0.03%
2024/05/317.5153.432155.75152.005.57,3780.07%
2024/05/306153.427.2153.79153.00-1.26,934-0.02%
2024/05/293.1155.490.1155.50155.0036,9060.04%
2024/05/286.1155.760.5155.50155.005.66,8790.08%
2024/05/273.1152.662153.50154.001.16,8070.02%
2024/05/245.2150.3100.00150.505.26,7620.08%
2024/05/2311.8151.352151.50150.509.86,7270.15%
2024/05/223.6154.7300.00154.503.66,5880.05%
2024/05/212155.7500.00155.0026,5000.03%
2024/05/201.2156.504.8155.60156.00-3.66,477-0.06%
2024/05/175.5152.555152.50152.500.56,3510.01%
2024/05/164.3153.265154.00153.00-0.76,334-0.01%
2024/05/1519.5152.883.7154.72153.0015.86,3220.25%
2024/05/1448.7152.862152.50153.0046.76,2310.75%
2024/05/1321.2155.525156.70157.0016.26,0320.27%
2024/05/1040.7151.721151.50153.0039.75,8750.68%
2024/05/0942.6152.512152.75150.0040.65,6450.72%
2024/05/0856.2153.4600.00152.0056.25,2801.06%
2024/05/078.4168.6800.00168.008.44,7290.18%
2024/05/061172.0000.00173.0014,5660.02%
2024/05/030.7172.882173.00172.00-1.44,567-0.03%
2024/05/022.3171.0200.00170.502.34,5670.05%
2024/04/301.2173.085.5173.86172.50-4.34,552-0.09%
2024/04/2900.0051.4171.98174.00-51.44,524-1.14%
2024/04/2620.8168.613170.00168.0017.84,4200.40%
2024/04/250.3171.7000.00171.000.34,3680.01%
2024/04/244.2172.981172.50173.503.24,4050.07%
2024/04/231172.001173.50173.0004,4330.00%
2024/04/220.1171.502172.00172.50-1.94,423-0.04%
2024/04/1921.6168.0100.00168.0021.64,3780.49%
2024/04/184.2172.021172.50172.003.24,2680.07%
2024/04/176170.091170.00170.5054,2220.12%
2024/04/162.7170.904170.50170.00-1.34,189-0.03%
2024/04/152173.2600.00173.0024,1510.05%
2024/04/1210.1174.5500.00174.5010.14,1810.24%
2024/04/112175.500.1177.00175.501.94,1790.05%
2024/04/102179.006.2179.24178.50-4.24,199-0.10%
2024/04/0900.003.7177.95178.50-3.74,171-0.09%
2024/04/081.2176.041176.00176.000.24,1310.00%
2024/04/030175.504174.50175.50-44,138-0.10%
2024/04/022175.501176.50176.0014,0790.02%
2024/04/0100.001.1175.05175.50-1.14,059-0.03%
2024/03/290.1172.4800.00172.000.14,0230.00%
2024/03/288.3172.991174.00171.507.34,0110.18%
2024/03/273.3171.511.3171.62172.0023,9890.05%
2024/03/261.2171.1700.00172.001.24,0300.03%
2024/03/252.2172.9200.00174.002.24,0020.06%
2024/03/227.6171.571171.00171.506.64,0140.16%
2024/03/210.1175.003.2176.47176.50-3.14,008-0.08%
2024/03/203.3172.2000.00172.003.34,1040.08%
2024/03/195.1172.8100.00172.505.14,1190.12%
2024/03/181175.5000.00174.0014,1470.02%
2024/03/151.3175.660.4177.00177.0014,1560.02%
2024/03/147.4178.6310.3178.90179.00-34,126-0.07%
2024/03/131.4175.230.1175.50176.001.34,0860.03%
2024/03/121.4174.971.3174.50176.000.14,0700.00%
2024/03/086.6172.0919.6171.92172.50-134,068-0.32%
2024/03/073174.175.1174.11175.00-2.14,034-0.05%
2024/03/061.1173.120.2175.50175.000.84,0260.02%
2024/03/050.3174.200.5174.00173.50-0.24,0630.00%
2024/03/0400.006.3173.98174.00-6.34,052-0.16%
2024/03/011173.0000.00174.0014,0980.02%
2024/02/290173.891174.50174.50-14,116-0.02%
2024/02/275.3172.3400.00172.005.34,0890.13%
2024/02/261.5174.381.6174.06173.00-0.24,0480.00%
2024/02/2300.002176.50176.00-24,012-0.05%
2024/02/222.2175.951176.00176.001.24,0450.03%
2024/02/212176.002177.50176.0004,0320.00%
2024/02/202.6176.102176.50177.500.64,0250.01%
2024/02/197.2173.801174.00174.006.24,0430.15%
2024/02/1615.6170.380.2169.50171.0015.54,0540.38%
2024/02/1527.7170.731170.50170.0026.73,9330.68%
2024/02/0510.6172.391174.00174.009.63,8570.25%
2024/02/028.2174.4300.00174.508.23,8630.21%
2024/02/0111.3174.4200.00175.0011.33,8090.30%
2024/01/315.3174.2200.00174.005.33,7720.14%
2024/01/306.3175.172.1175.05174.004.23,7640.11%
2024/01/290.1178.5013.2178.52179.00-13.13,658-0.36%
2024/01/268.7178.0600.00177.508.73,6500.24%
2024/01/253.2179.3800.00179.503.23,6300.09%
2024/01/248.4179.1400.00178.008.43,6100.23%
2024/01/232.9180.2900.00181.002.93,5930.08%
2024/01/224178.881180.50180.0033,6100.08%
2024/01/194.7178.5200.00179.504.73,6810.13%
2024/01/188.9178.0800.00177.008.93,6630.24%
2024/01/176.9180.4100.00178.506.93,6260.19%
2024/01/168.1181.3900.00182.008.13,5870.23%
2024/01/151.1184.0900.00184.001.13,6090.03%
2024/01/124.1185.020.4184.50184.503.73,6740.10%
2024/01/110.2185.0000.00186.000.23,6780.01%
2024/01/100.2183.5000.00183.000.23,6970.01%
2024/01/091.1182.5700.00182.501.13,6810.03%
2024/01/083.4187.061.1186.64186.002.33,6570.06%
2024/01/052191.001192.53190.0013,6280.03%
2024/01/040.2194.503194.33195.50-2.83,629-0.08%
2024/01/031190.502191.50192.00-13,657-0.03%
2024/01/020.3192.0000.00194.000.33,6130.01%
2023/12/290191.003.1192.29193.00-3.13,570-0.09%
2023/12/280188.500.2188.50189.50-0.13,5630.00%
2023/12/273.1190.491.8190.27190.501.23,5460.03%
2023/12/262189.500.1189.71189.001.93,5510.05%
2023/12/253.2186.8400.00186.503.23,5710.09%
2023/12/223.4186.222186.50186.501.43,6130.04%
2023/12/210.3185.448186.00187.50-7.73,597-0.21%
2023/12/203.5186.234.1185.87185.00-0.63,572-0.02%
2023/12/187.1188.652.1189.96186.505.13,5780.14%
2023/12/1512.2186.3811.1185.14187.501.23,5260.03%
2023/12/141177.5100.00179.5013,3970.03%
2023/12/133.2176.9100.00175.503.23,3590.10%
2023/12/122179.5000.00179.0023,3570.06%
2023/12/115178.2900.00178.5053,3420.15%
2023/12/080.2181.701182.00181.00-0.83,301-0.03%
2023/12/071.6179.401180.00179.000.63,2680.02%
2023/12/060.3181.8300.00180.000.33,2620.01%
2023/12/053.1179.8500.00181.003.13,3080.09%
2023/12/040.2182.591182.00181.50-0.83,310-0.02%
2023/12/011.2183.421182.50182.500.23,2900.01%
2023/11/301185.493185.00186.00-23,261-0.06%
2023/11/292184.2500.00183.0023,1790.06%
2023/11/282184.252186.50185.0003,1830.00%
2023/11/271.1183.712183.50183.50-0.93,165-0.03%
2023/11/242184.000.1184.00184.501.93,1370.06%
2023/11/220.1180.501181.50182.50-13,177-0.03%
2023/11/214.1179.221181.00181.003.13,1710.10%
2023/11/203.2176.720.3178.00178.0033,1220.10%
2023/11/173.5177.571178.00177.502.53,1410.08%
2023/11/163.5175.500.1176.00176.503.43,1040.11%
2023/11/153.3174.1500.00175.003.33,0830.11%
2023/11/142.8174.0900.00173.002.83,0770.09%
2023/11/134.5173.7800.00172.504.53,1670.14%
2023/11/109173.9800.00173.5093,2470.28%
2023/11/091.2178.061178.00178.000.23,3590.00%
2023/11/082.1181.501180.50179.001.13,5210.03%
2023/11/071182.000181.00182.0013,5280.03%
2023/11/0612181.175182.00181.0073,5320.20%
2023/11/010174.0000.00173.5003,7150.00%
2023/10/3100.001176.50175.50-13,815-0.03%
2023/10/300178.502177.75177.50-23,849-0.05%
2023/10/270.5179.002177.00179.00-1.53,876-0.04%
2023/10/262.2171.601174.00171.501.23,8890.03%
2023/10/2500.003174.00173.50-33,905-0.08%
2023/10/244.1170.6611171.32171.00-6.93,960-0.17%
2023/10/232.6172.5900.00172.002.63,9730.07%
2023/10/203.5174.7700.00174.003.53,9540.09%
2023/10/191177.5000.00179.0013,9050.03%
2023/10/182178.260179.02179.0023,9370.05%
2023/10/134183.2500.00183.0044,0350.10%
2023/10/121181.001183.00183.5004,0630.00%
2023/10/110.1182.501.2183.50183.50-1.24,117-0.03%
2023/10/041.4176.541176.50177.000.44,1000.01%
2023/10/030180.0000.00179.0004,0700.00%
2023/10/020181.5000.00181.0004,1100.00%
2023/09/283182.0100.00181.0034,1520.07%
2023/09/272183.253182.84184.00-14,140-0.02%
2023/09/263.1181.6600.00180.003.14,1550.07%
2023/09/250182.0012181.04181.50-124,143-0.29%
2023/09/220175.5000.00177.5004,1530.00%
2023/09/218.4175.7011176.00175.50-2.64,156-0.06%
2023/09/202.6181.0900.00180.002.64,1150.06%
2023/09/195184.001182.50184.0044,1030.10%
2023/09/181182.0000.00183.0014,0940.02%
2023/09/1511.2183.022.8184.53182.508.44,1390.20%
2023/09/1400.002177.50180.00-24,086-0.05%
2023/09/130.7176.502.1176.50177.00-1.44,081-0.03%
2023/09/121.1175.3600.00176.001.14,1020.03%
2023/09/111173.0900.00175.0014,1170.03%
2023/09/087.1172.091172.50172.506.14,1230.15%
2023/09/0714.2176.221176.50174.5013.24,1800.32%
2023/09/061179.0000.00179.5014,1570.02%
2023/09/052179.751180.00179.0014,1530.02%
2023/09/042.1180.903181.50181.50-0.94,150-0.02%
2023/09/013.2177.8800.00178.503.24,1730.08%
2023/08/3100.000179.50177.5004,1570.00%
2023/08/302.3177.551176.50177.001.34,1380.03%
2023/08/296177.591178.00178.5054,1540.12%
2023/08/283182.006181.83181.50-34,138-0.07%
2023/08/251.2176.835178.90178.00-3.84,522-0.08%
2023/08/242.2175.901.4174.64177.000.84,5490.02%
2023/08/238.4173.3600.00174.008.44,6180.18%
2023/08/220179.5000.00177.5004,6190.00%
2023/08/214177.7500.00179.0044,7080.08%
2023/08/185.7181.2000.00180.005.74,7060.12%
2023/08/173177.005.1180.39181.50-2.14,682-0.04%
2023/08/163.5172.507172.93174.00-3.54,622-0.08%
2023/08/1510.3170.242171.00170.008.34,5730.18%
2023/08/148.7174.986174.67173.502.74,4560.06%
2023/08/111.4188.9500.00186.001.44,3510.03%
2023/08/101.6187.2600.00187.001.64,3970.04%
2023/08/090.2186.501186.00186.50-0.84,489-0.02%
2023/08/088.7186.580.1186.00185.008.64,4810.19%
2023/08/0711.9188.187187.79187.504.94,3890.11%
2023/08/0421.8195.300.2195.50194.0021.64,2900.50%
2023/08/022.1200.281200.50201.001.14,1710.03%
2023/08/013.3201.1212200.25202.50-8.84,128-0.21%
2023/07/3110208.008207.63208.0024,0810.05%
2023/07/281.1205.5200.00205.001.13,9880.03%
2023/07/271.1206.042207.75204.50-0.93,941-0.02%
2023/07/261.4205.8300.00203.501.43,8800.03%
2023/07/256.2206.550.1208.00207.506.13,8460.16%
2023/07/241.2205.0900.00205.001.23,8520.03%
2023/07/218203.5000.00204.0083,8470.21%
2023/07/204.2208.0200.00206.504.23,8110.11%
2023/07/183213.172212.50211.0013,7320.03%
2023/07/171.1214.092214.25215.00-0.93,688-0.02%
2023/07/141209.007209.71212.00-63,641-0.16%
2023/07/131203.0000.00203.5013,5520.03%
2023/07/122202.7500.00202.5023,5350.06%
2023/07/111204.5000.00204.5013,5420.03%
2023/07/101.4202.481201.50201.500.43,5540.01%
2023/07/0710.5201.3800.00201.0010.53,5470.30%
2023/07/062.4205.7910205.00204.00-7.63,521-0.22%
2023/07/0513.1210.387209.57210.006.13,4700.18%
2023/07/041210.507209.36210.00-63,449-0.17%
2023/07/030206.0000.00205.5003,4250.00%
2023/06/301202.5100.00204.0013,4890.03%
2023/06/2900.001.1206.53204.00-1.13,498-0.03%
2023/06/281.1201.5300.00203.001.13,5320.03%
2023/06/272.4201.9600.00201.002.43,5260.07%
2023/06/262.9199.930.1202.00202.002.93,5240.08%
2023/06/218.5201.3000.00201.508.53,5460.24%
2023/06/201206.501207.00205.0003,4990.00%
2023/06/191205.000.3206.33207.000.73,5090.02%
2023/06/164206.009206.28205.00-53,505-0.14%
2023/06/156.8205.642205.01205.504.83,4680.14%
2023/06/142206.751209.50208.5013,4550.03%
2023/06/139.8204.9900.00204.009.83,4490.28%
2023/06/1212.4211.5500.00209.0012.43,3490.37%
2023/06/0900.005210.90211.50-53,359-0.15%
2023/06/086211.9200.00210.0063,4180.18%
2023/06/073212.331213.00213.0023,4740.06%
2023/06/0600.001209.00209.00-13,485-0.03%
2023/06/0500.005207.70206.50-53,511-0.14%
2023/06/029.4205.1300.00205.009.43,5410.27%
2023/06/013204.6700.00204.5033,5040.09%
2023/05/319203.3900.00202.5093,5030.26%
2023/05/300.2207.4700.00207.000.23,1070.01%
2023/05/291.2207.6014206.14210.50-12.83,138-0.41%
2023/05/265.2205.813207.00206.002.23,2170.07%
2023/05/255.1205.483204.50206.002.13,2420.07%
2023/05/241209.5000.00210.0013,1720.03%
2023/05/221214.0000.00215.0013,1470.03%
2023/05/196217.751217.50216.0053,1160.16%
2023/05/181.1216.073217.00218.00-1.93,094-0.06%
2023/05/1700.003214.67214.00-33,068-0.10%
2023/05/162208.001207.00208.0013,0250.03%
2023/05/1511.5211.1500.00209.0011.52,9760.38%
2023/05/122223.501226.00222.0012,8700.03%
2023/05/110.1224.0022224.57224.50-222,869-0.76%
2023/05/101223.501226.00225.0002,8650.00%
2023/05/091.1224.0200.00224.001.12,8710.04%
2023/05/080224.004224.63226.00-42,916-0.14%
2023/05/051220.0000.00220.5012,9270.03%
2023/05/042.1221.0000.00221.002.12,9640.07%
2023/05/031222.0000.00222.5013,0530.03%
2023/05/021224.004223.50225.00-33,204-0.09%
2023/04/282.1221.491223.50223.001.13,3530.03%
2023/04/274220.752221.00220.0023,3670.06%
2023/04/2600.001224.50224.50-13,405-0.03%
2023/04/2500.0013223.12222.00-133,445-0.38%
2023/04/2100.000.1226.50225.50-0.13,5390.00%
2023/04/200227.5000.00225.0003,5730.00%
2023/04/190.1228.000228.00229.000.13,6480.00%
2023/04/180229.0000.00230.0003,6800.00%
2023/04/171230.001.3230.50230.00-0.33,728-0.01%
2023/04/149233.0000.00233.5093,7810.24%
2023/04/131229.001228.50229.5003,7620.00%
2023/04/121227.0000.00228.0013,7570.03%
2023/04/1100.001227.50228.00-13,822-0.03%
2023/04/101224.0400.00224.0013,8130.03%
2023/04/060.3223.5000.00220.500.33,8180.01%
2023/03/310.1222.001221.00223.50-0.93,812-0.02%
2023/03/301.1226.824227.50225.50-2.93,779-0.08%
2023/03/299225.0012227.33228.50-33,820-0.08%
2023/03/280.1234.001233.50233.00-0.93,831-0.02%
2023/03/2700.0020232.33233.00-203,875-0.52%
2023/03/242232.5021231.43232.00-193,946-0.48%
2023/03/2300.001237.00237.00-14,007-0.02%
2023/03/2229233.477233.00234.00224,0750.54%
2023/03/215229.702229.75229.0034,0960.07%
2023/03/200229.0015230.03231.00-154,108-0.37%
2023/03/172229.5000.00230.0024,1760.05%
2023/03/1600.0020228.63228.00-204,233-0.47%
2023/03/1511229.919232.00229.5024,2740.05%
2023/03/149229.783232.00229.5064,3870.14%
2023/03/131234.503.7232.22234.50-2.74,432-0.06%
2023/03/107230.3600.00227.0074,4790.16%
2023/03/0900.002.1234.76234.50-2.14,549-0.05%
2023/03/083232.4900.00232.5034,6620.07%
2023/03/071231.001231.00232.0004,6770.00%
2023/03/062228.002228.00228.0004,6720.00%
2023/03/034226.252228.50226.0024,6980.04%
2023/03/025226.801228.50226.0044,7050.09%
2023/03/012219.133224.33229.00-14,719-0.02%
2023/02/247222.2925222.98225.50-184,679-0.38%
2023/02/234225.2500.00225.0044,6010.09%
2023/02/223.1226.3900.00228.003.14,5820.07%
2023/02/211229.0000.00228.5014,6320.02%
2023/02/205230.4000.00231.0054,7410.11%
2023/02/171230.501.2232.42231.50-0.24,8780.00%
2023/02/161233.0000.00231.5015,1110.02%
2023/02/1500.001234.00234.50-15,189-0.02%
2023/02/131.1230.211233.00232.000.15,2790.00%
2023/02/101232.503232.17233.00-25,374-0.04%
2023/02/0900.004231.00230.50-45,448-0.07%
2023/02/081228.002230.75230.50-15,505-0.02%
2023/02/071228.506231.00227.50-55,546-0.09%
2023/02/063225.173227.17227.5005,6240.00%
2023/02/032231.250231.00230.0025,6830.03%
2023/02/021.5232.0000.00231.001.55,8020.03%
2023/02/0100.009231.33234.50-95,861-0.15%
2023/01/3111230.772227.00225.0095,8920.15%
2023/01/3014235.9310240.20240.0045,9570.07%
2023/01/177230.5000.00230.0076,1030.11%
2023/01/163230.0024230.56231.50-216,219-0.34%
2023/01/137223.791228.00222.0066,1860.10%
2023/01/123226.831225.50226.0026,2220.03%
2023/01/1116.2230.722234.00229.5014.26,1970.23%
2023/01/104231.632233.00233.0026,1690.03%
2023/01/0912.2227.702229.25231.0010.26,1470.17%
2023/01/063220.676.2223.42224.00-3.26,105-0.05%
2023/01/0513222.960.4224.47220.0012.66,1880.20%
2023/01/041219.002222.25223.00-16,173-0.02%
2023/01/033214.673217.17217.0006,1690.00%
2022/12/301217.423216.00217.00-26,159-0.03%
2022/12/2910210.753.2213.96214.006.86,1470.11%
2022/12/2700.001220.00219.50-16,115-0.02%
2022/12/262215.991215.50215.5016,1040.02%
2022/12/232214.502216.75216.5006,1330.00%
2022/12/222215.5000.00215.5026,1340.03%
2022/12/211.1218.005218.50219.50-3.96,135-0.06%
2022/12/205214.001214.97213.5046,0700.07%
2022/12/195216.801219.44218.0046,0460.07%
2022/12/162214.5000.00214.5026,0130.03%
2022/12/1500.003218.00219.50-35,964-0.05%
2022/12/144212.014212.75213.5005,8750.00%
2022/12/132210.501212.47209.5015,8190.02%
2022/12/091211.006211.58212.50-55,812-0.09%
2022/12/087.2204.6010207.65210.00-2.85,767-0.05%
2022/12/073.3208.3012.7209.84208.00-9.45,742-0.16%
2022/12/061213.5012.4212.55214.50-11.45,700-0.20%
2022/12/0500.003.3212.85212.00-3.35,617-0.06%
2022/12/022.2208.867.1209.04211.50-4.95,573-0.09%
2022/12/0111.7204.261.1205.83205.0010.65,5020.19%
2022/11/300.2193.424195.99201.50-3.85,393-0.07%
2022/11/292189.251190.00192.5015,2910.02%
2022/11/281187.004189.63191.00-35,335-0.06%
2022/11/252193.5000.00192.5025,3620.04%
2022/11/2400.000.6191.00191.50-0.65,406-0.01%
2022/11/2300.001187.00188.50-15,450-0.02%
2022/11/221183.500.1186.00184.500.95,5900.02%
2022/11/180.2188.001186.00185.50-0.85,499-0.01%
2022/11/174183.8811184.45185.50-75,496-0.13%
2022/11/161191.000.1187.00187.5015,4370.02%
2022/11/1500.004.2193.26195.00-4.25,314-0.08%
2022/11/1400.004.6183.96190.00-4.65,173-0.09%
2022/11/113.1172.202.3175.18173.000.84,9390.02%
2022/11/103167.3300.00168.5034,8440.06%
2022/11/0910.1169.0100.00169.5010.14,8070.21%
2022/11/081.1164.328165.63166.00-6.94,751-0.15%
2022/11/0700.001159.50159.50-14,654-0.02%
2022/11/041151.002153.25157.50-14,614-0.02%
2022/11/0300.002153.50154.00-24,559-0.04%
2022/11/024.3151.4800.00151.504.34,5420.10%
2022/11/015.4154.377153.00154.50-1.74,472-0.04%
2022/10/3133146.2922146.16149.00114,4080.25%
2022/10/280150.002152.50149.50-24,307-0.05%
2022/10/278.2150.008148.50150.000.24,2730.00%
2022/10/2621.5142.0119142.42143.002.54,2030.06%
2022/10/256.8144.5512142.08141.50-5.34,013-0.13%
2022/10/243.2160.5600.00157.003.23,7710.09%
2022/10/210.3165.5000.00164.500.33,6470.01%
2022/10/201.1168.410.3168.00168.500.83,6220.02%
2022/10/190176.0000.00172.0003,5870.00%
2022/10/181.2174.4500.00175.001.23,6060.03%
2022/10/170.2170.502170.50172.00-1.83,640-0.05%
2022/10/1400.001170.50170.50-13,684-0.03%
2022/10/1310.2169.9422169.00165.50-11.83,736-0.32%
2022/10/121.4175.2100.00178.001.43,7440.04%
2022/10/115.3179.0200.00176.005.33,7680.14%
2022/10/071186.5000.00186.5013,7750.03%
2022/10/060.1192.5000.00190.000.13,7850.00%
2022/10/0500.005190.00190.00-53,825-0.13%
2022/10/040.1187.001187.50186.50-0.93,820-0.02%
2022/10/033.5179.0300.00179.003.53,8250.09%
2022/09/301.2179.1700.00182.501.23,8890.03%
2022/09/290.1183.5000.00182.500.13,9130.00%
2022/09/283182.670.1182.00181.502.93,9830.07%
2022/09/270.3185.8900.00186.000.33,9910.01%
2022/09/266.4186.3400.00185.506.44,0590.16%
2022/09/231193.002194.75193.00-14,243-0.02%
2022/09/222.2192.401195.00192.001.24,2750.03%
2022/09/210.1197.0000.00197.500.14,2820.00%
2022/09/201199.0000.00197.5014,3000.02%
2022/09/190.1197.500.1198.00198.5004,3190.00%
2022/09/160.1198.001.4198.03197.00-1.34,348-0.03%
2022/09/150.1195.5000.00199.500.14,3360.00%
2022/09/142195.511197.00196.5014,3700.02%
2022/09/131202.001.1204.88202.00-0.14,3560.00%
2022/09/120.5198.392198.50200.00-1.64,365-0.04%
2022/09/083193.6700.00193.5034,3770.07%
2022/09/074.3188.0600.00187.504.34,4260.10%
2022/09/060.2193.6600.00192.500.24,4330.01%
2022/09/0521.1191.1000.00190.0021.14,4470.47%
2022/09/022.3189.3400.00188.502.34,4270.05%
2022/09/010.7194.1800.00193.000.74,3650.02%
2022/08/314197.6300.00197.0044,3170.09%
2022/08/301.2201.2500.00200.501.24,2720.03%
2022/08/2924.6207.8600.00199.0024.64,2110.58%
2022/08/268218.501220.00220.0074,0530.17%
2022/08/2500.006215.08215.50-64,054-0.15%
2022/08/2411.1211.165212.40212.006.14,0850.15%
2022/08/234213.6300.00213.0044,1970.10%
2022/08/220.1217.5010217.70217.50-9.94,231-0.23%
2022/08/1900.000.2221.00219.00-0.24,2860.00%
2022/08/181.2221.171220.50222.000.24,3440.00%
2022/08/171223.002225.25225.00-14,365-0.02%
2022/08/161224.0000.00224.5014,3600.02%
2022/08/150.1226.001.7227.60226.00-1.64,379-0.04%
2022/08/120.1221.002222.50223.50-1.94,390-0.04%
2022/08/113219.001224.50218.5024,4340.05%
2022/08/1000.001.1220.47221.00-1.14,526-0.02%
2022/08/090.1219.002220.48220.00-1.94,579-0.04%
2022/08/080.3216.003.4217.26219.00-3.14,631-0.07%
2022/08/050214.5010211.10216.00-104,738-0.21%
2022/08/0400.0014205.93204.50-144,812-0.29%
2022/08/035.3206.9300.00203.505.34,8600.11%
2022/08/0200.001.1212.05213.00-1.14,917-0.02%
2022/07/290.1210.5015.2210.10211.50-15.14,887-0.31%
2022/07/281203.5000.00204.0014,8480.02%
2022/07/272.5202.961.3203.00203.501.24,8400.03%
2022/07/2600.001205.00202.50-14,841-0.02%
2022/07/252198.000.3199.00199.001.74,7890.04%
2022/07/222.1198.041200.00201.001.14,7820.02%
2022/07/212195.9900.00197.0024,7630.04%
2022/07/200.3191.0000.00191.000.34,7510.01%
2022/07/192.1188.2700.00187.502.14,7050.04%
2022/07/182.1187.292186.75186.500.14,5860.00%
2022/07/154.4185.2400.00185.504.44,5560.10%
2022/07/1400.001191.00192.50-14,501-0.02%
2022/07/131.1189.6400.00190.001.14,4790.02%
2022/07/121.1185.6000.00188.001.14,4330.03%
2022/07/110.3192.3700.00192.000.34,4030.01%
2022/07/081192.043193.33192.50-24,387-0.04%
2022/07/074192.002193.75192.0024,3200.05%
2022/07/060.1191.5000.00190.500.14,2990.00%
2022/07/051.1191.8300.00191.001.14,2570.03%
2022/07/045.3187.043189.67188.002.34,2210.05%
2022/07/0120193.478192.75189.00124,1710.29%
2022/06/308212.251218.00208.5073,9820.18%
2022/06/292213.253216.00217.00-13,968-0.03%
2022/06/282213.253216.15214.50-13,951-0.03%
2022/06/2700.007208.71212.50-73,931-0.18%
2022/06/242.2204.174205.75205.00-1.83,893-0.05%
2022/06/232202.502206.00203.0003,8810.00%
2022/06/2215.6205.701210.00202.5014.63,8560.38%
2022/06/2100.0020220.08224.50-203,795-0.53%
2022/06/208217.139220.83216.00-13,762-0.03%
2022/06/1716221.3700.00218.50163,7210.43%
2022/06/164230.8848227.32227.00-443,682-1.19%
2022/06/1500.0024226.00226.50-243,657-0.66%
2022/06/131217.001218.50221.0003,6920.00%
2022/06/108223.755225.80223.5033,6950.08%
2022/06/0913229.773233.00228.50103,6780.27%
2022/06/0800.005228.70231.00-53,669-0.14%
2022/06/073220.503222.00223.0003,6730.00%
2022/06/062220.007220.21222.50-53,685-0.14%
2022/06/022219.007220.21222.50-53,741-0.13%
2022/06/01144224.9757223.94222.50873,7772.30% 大買/
2022/05/312221.506221.08225.00-43,766-0.11%
2022/05/303216.501215.50215.5023,6140.06%
2022/05/275200.505.2205.16210.00-0.23,562-0.01%
2022/05/269.2203.7325201.74199.00-15.93,544-0.45%
2022/05/2513.1205.9400.00204.5013.13,5420.37%
2022/05/243205.8311205.00202.50-83,533-0.23%
2022/05/237205.2100.00205.5073,5310.20%
2022/05/205.1205.101206.00205.004.13,5210.12%
2022/05/1914.1200.0210201.90204.504.13,4760.12%
2022/05/181205.508203.00207.00-73,413-0.21%
2022/05/1618.2193.993193.67193.0015.23,2300.47%
2022/05/135.2194.902195.00192.503.23,1760.10%
2022/05/1218.1203.278201.00199.5010.13,0640.33%
2022/05/112.5212.4172210.64212.50-69.52,992-2.32%
2022/05/104214.012.1215.54215.5022,9410.07%
2022/05/097230.000.4228.75225.006.62,8340.23%
2022/05/069235.7800.00236.5092,8660.31%
2022/05/053244.0021243.05242.00-182,894-0.62%
2022/05/0410243.5000.00244.00102,8890.35%
2022/05/0334238.243237.00239.00312,9111.06%
2022/04/2922236.008237.56236.50142,9340.48%
2022/04/279.2236.0400.00234.509.22,9060.32%
2022/04/2614237.1500.00245.00142,8830.49%
2022/04/251.2240.0800.00236.501.22,8590.04%
2022/04/151250.0000.00247.0012,9540.03%
2022/04/142252.500252.00254.0022,9590.07%
2022/04/122246.001242.50245.5012,9740.03%
2022/04/110244.0000.00242.0002,9360.00%
2022/04/070.7258.5000.00256.000.72,8950.02%
2022/03/251249.002248.50248.00-12,709-0.04%
2022/03/2400.001252.00252.50-12,728-0.04%
2022/03/2300.001.1254.32255.00-1.12,740-0.04%
2022/03/210248.505248.00248.50-52,746-0.18%
2022/03/1700.001242.00241.00-12,705-0.04%
2022/03/168232.6800.00230.0082,6390.30%
2022/03/142.1237.0500.00238.502.12,5650.08%
2022/03/110.1240.0000.00238.500.12,5910.01%
2022/03/103244.1700.00244.5032,5820.12%
2022/03/090235.5000.00235.0002,5540.00%
2022/03/084234.251232.00232.5032,5470.12%
2022/03/071241.002242.00240.50-12,507-0.04%
2022/03/042255.0000.00251.0022,5500.08%
2022/03/0200.003258.00258.00-32,546-0.12%
2022/03/011258.503258.83260.50-22,552-0.08%
2022/02/255.1253.4400.00251.005.12,5180.20%
2022/02/215264.501263.50264.0042,4470.16%
2022/02/184263.751263.00263.0032,4630.12%
2022/02/1700.003266.83267.50-32,471-0.12%
2022/02/1500.001268.50269.00-12,477-0.04%
2022/02/1000.000.1264.50269.00-0.12,5030.00%
2022/02/080.1262.501262.96260.50-0.92,468-0.04%
2022/01/261251.500.1250.00251.5012,4210.04%
2022/01/254.2242.111243.50244.003.22,4300.13%
2022/01/241246.053248.50248.00-22,437-0.08%
2022/01/211251.5000.00252.5012,4550.04%
2022/01/200.1257.0000.00257.500.12,4970.00%
2022/01/180.1257.502.6256.13256.50-2.52,641-0.09%
2022/01/174250.382.2253.90252.001.92,6110.07%
2022/01/146.8253.931250.50253.005.82,6130.22%
2022/01/130.4271.000.3271.00271.000.12,5630.00%
2022/01/121266.501267.00268.5002,5620.00%
2022/01/100.1261.503262.00261.50-2.92,588-0.11%
2022/01/0500.000268.50268.5002,6340.00%
2022/01/032268.503268.50268.00-12,713-0.04%
2021/12/3000.001268.00263.50-12,759-0.04%
2021/12/281262.501263.50264.0002,9160.00%
2021/12/270.1255.0000.00255.500.12,9260.00%
2021/12/211249.0000.00250.5013,2150.03%
2021/12/1700.001251.00254.50-13,279-0.03%
2021/12/151.1250.410.5249.00250.500.63,4750.02%
2021/12/140.2249.5000.00250.000.23,6020.01%
2021/12/1300.000.6256.48255.50-0.63,639-0.02%
2021/12/100.1257.001256.50256.50-0.93,666-0.02%
2021/12/0900.002257.50259.50-23,716-0.05%
2021/12/0800.000.1262.00263.50-0.13,7280.00%
2021/12/071259.5000.00260.0013,7550.03%
2021/12/030.1256.000.1256.00255.5003,7470.00%
2021/12/020.3249.501.3252.46253.50-13,750-0.03%
2021/12/016250.4200.00251.0063,7730.16%
2021/11/300243.0000.00247.0003,7760.00%
2021/11/260.1244.0000.00243.000.13,7250.00%
2021/11/250248.0000.00247.0003,7550.00%
2021/11/241246.0000.00246.5013,7810.03%
2021/11/2300.001244.50246.00-13,824-0.03%
2021/11/220.1246.5000.00246.000.13,8560.00%
2021/11/191250.0000.00251.0013,8450.03%
2021/11/170.1251.001251.00251.00-0.93,890-0.02%
2021/11/152249.0114247.00248.50-123,973-0.30%
2021/11/111256.5000.00257.5013,9770.03%
2021/11/100.1252.5000.00251.000.13,9940.00%
2021/11/080.2261.3300.00261.500.23,9160.00%
2021/11/030.1266.0000.00263.000.13,9700.00%
2021/11/021269.5000.00269.5013,9410.03%
2021/11/012.1273.880272.00275.0023,9370.05%
2021/10/280.1268.5000.00268.500.13,9070.00%
2021/10/271.1269.952270.00270.50-0.93,886-0.02%
2021/10/262257.501.1258.26256.000.93,8410.02%
2021/10/250.1242.501245.00245.00-0.93,791-0.02%
2021/10/2100.002244.00244.00-23,820-0.05%
2021/10/2000.002240.25240.50-23,778-0.05%
2021/10/190.2237.7500.00237.500.23,7540.01%
2021/10/182238.001235.00234.5013,7570.03%
2021/10/141229.0000.00229.5013,7580.03%
2021/10/080.1237.0000.00236.000.13,6740.00%
2021/10/056226.921227.00229.5053,5600.14%
2021/10/0400.001237.50235.00-13,478-0.03%
2021/10/012239.750.1237.50237.001.93,4670.05%
2021/09/3000.002248.00246.00-23,463-0.06%
2021/09/290.1240.8900.00240.000.13,4200.00%
2021/09/280245.0000.00246.0003,3500.00%
2021/09/241252.0000.00252.0013,2250.03%
2021/09/2300.000.1256.00254.00-0.13,2240.00%
2021/09/221.3242.7300.00249.001.33,1870.04%
2021/09/173.1258.563257.33255.500.13,0370.00%
2021/09/1600.002268.50268.50-22,934-0.07%
2021/09/151274.0000.00277.0012,9050.03%
2021/09/142281.0000.00281.0022,9190.07%
2021/09/130.5272.0000.00272.000.52,9040.02%
2021/09/100.1269.5000.00266.500.12,9050.00%
2021/09/080.9258.5000.00259.500.92,9330.03%
2021/09/062251.7500.00253.5022,9710.07%
2021/09/030257.501.1257.57256.50-12,932-0.04%
2021/09/021260.000.2263.00259.500.92,8960.03%
2021/09/011260.001260.50260.5002,8590.00%
2021/08/310.2265.500.2265.00266.50-0.12,8300.00%
2021/08/300.2263.751.5263.50266.00-1.32,786-0.05%
2021/08/271.5255.5000.00263.001.52,7520.05%
2021/08/260.2251.500254.00254.000.22,6990.01%
2021/08/242243.5000.00247.0022,6680.07%
2021/08/2300.001.1239.73243.50-1.12,664-0.04%
2021/08/2000.003.2233.50233.00-3.22,642-0.12%
2021/08/191.1226.821225.00225.500.12,7000.00%
2021/08/1800.000.1231.00231.00-0.12,6840.00%
2021/08/172225.0000.00226.5022,6660.07%
2021/08/160.1228.003229.00227.00-2.92,675-0.11%
2021/08/133232.501.1230.18233.001.92,6760.07%
2021/08/112232.752232.50230.0002,7140.00%
2021/08/1000.001230.00227.50-12,750-0.04%
2021/08/091.1215.0900.00221.001.12,7730.04%
2021/08/060.1218.0000.00218.000.12,8050.00%
2021/07/301230.002231.50231.50-12,857-0.03%
2021/07/291221.0000.00224.0012,8200.04%
2021/07/2300.000.5222.50222.50-0.52,819-0.02%
2021/07/221222.001222.00219.0002,8130.00%
2021/07/190.1219.0000.00221.000.12,7920.00%
2021/07/141219.5000.00216.0012,8390.04%
2021/07/1300.003215.67216.00-32,841-0.11%
2021/07/0800.003212.33212.50-32,878-0.10%
2021/07/0600.003206.67208.50-32,845-0.11%
2021/07/050.1205.0000.00207.000.12,8470.00%
2021/07/011.1201.0000.00201.001.12,8380.04%
2021/06/2400.001208.00210.00-12,848-0.04%
2021/06/2200.000.1201.50201.50-0.12,8130.00%
2021/06/210200.5000.00200.5002,7840.00%
2021/06/171200.5000.00200.5012,7330.04%
2021/06/161200.5000.00200.0012,7650.04%
2021/06/081.1203.6000.00204.001.12,9300.04%
2021/06/020.2208.002204.50205.00-1.83,119-0.06%
2021/05/2800.001210.00209.50-13,176-0.03%
2021/05/1900.001201.00201.50-13,320-0.03%
2021/05/181197.002197.25197.00-13,312-0.03%
2021/05/1700.001186.00187.00-13,341-0.03%
2021/05/142195.501199.50195.5013,2900.03%
2021/05/130.3187.001186.50186.00-0.73,255-0.02%
2021/05/122191.001186.00188.0013,2110.03%
2021/05/0700.000.1202.00203.50-0.13,2180.00%
2021/05/0300.001197.50197.50-13,288-0.03%
2021/04/2900.001202.00202.00-13,296-0.03%
2021/04/2800.001199.50201.00-13,293-0.03%
2021/04/231204.0000.00204.0013,3480.03%
2021/04/212198.7500.00199.5023,3440.06%
2021/04/1900.001205.00205.50-13,349-0.03%
2021/04/1600.001207.00210.00-13,339-0.03%
2021/04/151207.502206.50209.50-13,312-0.03%
2021/04/0700.001198.00199.00-13,311-0.03%
2021/04/0600.001198.50199.50-13,322-0.03%
2021/04/0100.001196.00197.00-13,324-0.03%
2021/03/3100.001196.50197.00-13,311-0.03%
2021/03/301196.504196.38199.50-33,300-0.09%
2021/03/291194.001194.00194.0003,2620.00%
2021/03/261189.002190.75191.50-13,253-0.03%
2021/03/251184.0000.00184.0013,2260.03%
2021/03/2400.001182.00184.50-13,274-0.03%
2021/03/2200.003183.50183.00-33,407-0.09%
2021/03/191187.0000.00187.0013,4500.03%
2021/03/1800.003190.50190.50-33,397-0.09%
2021/03/161192.501191.00191.5003,3580.00%
2021/03/124181.881181.00182.5033,2740.09%
2021/03/111179.507.1186.01190.00-6.13,243-0.19%
2021/03/0300.002174.25174.50-23,253-0.06%
2021/03/0200.002172.00170.00-23,271-0.06%
2021/02/261173.505174.80172.00-43,289-0.12%
2021/02/253180.171180.50180.5023,2110.06%
2021/02/2300.002176.25175.50-23,173-0.06%
2021/02/2200.000173.00170.5003,1310.00%
2021/02/1900.002174.00174.50-23,113-0.06%
2021/02/171172.502172.50172.50-13,111-0.03%
2021/02/0400.001164.00164.00-13,084-0.03%
2021/02/016151.671158.00158.0053,2560.15%
2021/01/291154.5000.00155.0013,2250.03%
2021/01/283159.1700.00159.5033,1810.09%
2021/01/263163.3300.00162.5033,1660.09%
2021/01/2500.001168.00169.00-13,146-0.03%
2021/01/190.1169.0000.00168.500.13,1260.00%
2021/01/151172.0000.00170.0013,2630.03%
2021/01/141175.003173.00172.50-23,253-0.06%
2021/01/132171.501172.00172.0013,2640.03%
2021/01/121168.0000.00168.0013,2580.03%
2021/01/111170.5000.00170.0013,2750.03%
2021/01/081170.0000.00170.0013,2910.03%
2021/01/063165.5000.00165.5033,3120.09%
2021/01/0400.000.1167.00167.50-0.13,3280.00%
2020/12/312168.0000.00168.0023,3400.06%
2020/12/3000.001167.00167.00-13,336-0.03%
2020/12/2900.003165.00165.50-33,378-0.09%
2020/12/250.1160.5000.00160.000.13,3970.00%
2020/12/240.1161.001163.00160.50-0.93,406-0.03%
2020/12/231.1159.5600.00159.501.13,4060.03%
2020/12/221.1161.7000.00162.501.13,4170.03%
2020/12/210.1165.501166.00166.00-13,468-0.03%
2020/12/183162.3300.00164.0033,4520.09%
2020/12/1700.003164.00165.00-33,448-0.09%
2020/12/163162.002162.00163.0013,3940.03%
2020/12/151157.500.1157.00158.000.93,3580.03%
2020/12/140.1152.5000.00152.000.13,3080.00%
2020/12/1000.002154.50155.00-23,325-0.06%
2020/12/091156.020155.50156.5013,3280.03%
2020/12/0400.001160.46159.00-13,319-0.03%
2020/12/031159.0000.00158.0013,3120.03%
2020/12/012156.5000.00159.5023,2700.06%
2020/11/302158.251.1157.63156.000.93,3070.03%
2020/11/271161.0000.00160.5013,2180.03%
2020/11/2600.002162.00162.50-23,235-0.06%
2020/11/252.1158.6210160.00159.50-7.93,236-0.24%
2020/11/181165.0000.00166.0013,1810.03%
2020/11/173166.0000.00167.5033,1860.09%
2020/11/1600.001162.00163.00-13,264-0.03%
2020/11/130158.004.1157.89159.00-4.13,280-0.12%
2020/11/121162.002.3160.43161.00-1.33,297-0.04%
2020/11/1100.001161.50161.50-13,331-0.03%
2020/11/101158.501159.50159.0003,3150.00%
2020/11/091153.003.4153.79154.50-2.43,515-0.07%
2020/11/0600.004148.75150.00-43,446-0.12%
2020/11/0500.003147.67147.50-33,442-0.09%
2020/11/042146.503147.33147.00-13,437-0.03%
2020/11/0300.000.4141.50144.00-0.43,413-0.01%
2020/10/291137.001139.50139.5003,4250.00%
2020/10/2800.004.8139.76140.00-4.83,451-0.14%
2020/10/2600.002144.50145.00-23,428-0.06%
2020/10/232141.002142.50144.0003,4290.00%
2020/10/201138.5000.00139.0013,3510.03%
2020/10/0800.002134.50135.00-23,276-0.06%
2020/10/0600.009133.83134.00-93,288-0.27%
2020/09/307130.9310131.50131.00-33,272-0.09%
2020/09/2900.001129.00129.50-13,270-0.03%
2020/09/281127.5000.00128.5013,3070.03%
2020/09/2500.001128.00126.50-13,337-0.03%
2020/09/243125.671126.50126.0023,3380.06%
2020/09/227130.7100.00130.5073,3710.21%
2020/09/2100.000.1134.00135.00-0.13,3920.00%
2020/09/172131.5000.00132.0023,4530.06%
2020/09/1600.009133.28134.00-93,542-0.25%
2020/09/1500.002130.00130.00-23,574-0.06%
2020/09/1400.004128.89130.00-43,618-0.11%
2020/09/113128.501130.00130.0023,6410.05%
2020/09/103129.3300.00129.0033,6600.08%
2020/09/0910130.401129.50130.5093,6920.24%
2020/09/081131.5000.00132.0013,7120.03%
2020/09/0700.001131.00130.50-13,771-0.03%
2020/09/041129.0000.00129.0013,8610.03%
2020/09/030.1131.502130.00131.50-23,906-0.05%
2020/09/023128.171130.00129.0023,8950.05%
2020/09/011127.0000.00127.5013,8960.03%
2020/08/311130.0000.00129.5013,8760.03%
2020/08/2800.003132.33132.50-33,910-0.08%
2020/08/2700.004133.75134.00-43,947-0.10%
2020/08/2600.002135.25135.00-23,949-0.05%
2020/08/2500.001134.50135.50-13,992-0.03%
2020/08/241132.502133.97132.50-14,025-0.03%
2020/08/212135.503133.83134.00-14,066-0.02%
2020/08/206132.587131.71132.50-14,057-0.02%
2020/08/1900.004.1135.54138.00-4.14,010-0.10%
2020/08/184135.634137.88135.0004,0150.00%
2020/08/170.3135.001134.50136.00-0.73,968-0.02%
2020/08/148132.132131.75132.0063,9410.15%
2020/08/132131.7518.1131.25132.50-16.13,878-0.42%
2020/08/121124.0000.00124.0013,6590.03%
2020/08/117124.077125.50124.0003,6750.00%
2020/08/1011124.450.1124.50124.0010.93,7030.29%
2020/08/071124.001125.00124.0003,7590.00%
2020/08/0600.003125.00125.50-33,797-0.08%
2020/08/0500.0011.1124.01125.50-11.13,807-0.29%
2020/08/034121.2500.00121.0043,8500.10%
2020/07/316.8122.840.8123.50122.5063,8560.16%
2020/07/2900.001124.00124.50-14,001-0.02%
2020/07/281.1121.091122.00121.500.14,0970.00%
2020/07/2200.001126.00126.00-14,390-0.02%
2020/07/2100.008125.50126.00-84,420-0.18%
2020/07/173122.831124.49123.0024,4870.04%
2020/07/165123.805124.50123.5004,5550.00%
2020/07/152124.5000.00123.5024,5520.04%
2020/07/143123.3300.00123.5034,6030.07%
2020/07/1300.001125.50125.50-14,666-0.02%
2020/07/106125.332125.25125.0044,7500.08%
2020/07/0700.001127.50128.50-14,833-0.02%
2020/07/062128.0000.00129.0024,8480.04%
2020/07/0300.004127.13127.00-44,884-0.08%
2020/07/021127.501127.50126.5005,0190.00%
2020/07/012125.502126.50126.0005,1530.00%
2020/06/302122.501121.50125.0015,1730.02%
2020/06/291.1118.271119.50120.000.15,2680.00%
2020/06/235118.80101118.50118.50-965,380-1.78% 大賣/
2020/06/2229127.502127.50128.00275,4360.50%
2020/06/1910127.507127.50127.0035,5120.05%
2020/06/1819127.3400.00128.00195,5550.34%
2020/06/1712126.881.5128.19127.0010.65,6330.19%
2020/06/1600.0010126.25127.50-105,825-0.17%
2020/06/1535124.4700.00123.00355,9580.59%
2020/06/127121.8612123.75124.00-56,072-0.08%
2020/06/1111126.8675128.62125.00-646,227-1.03%
2020/06/102130.0014.4128.01129.50-12.46,254-0.20%
2020/06/0900.0021125.62126.00-216,416-0.33%
2020/06/0834124.0000.00124.50346,5240.52%
2020/06/042124.003123.00124.00-16,728-0.01%
2020/06/030.2122.508121.25122.50-7.86,836-0.11%
2020/06/028119.5613119.23119.00-56,832-0.07%
2020/06/010.2119.007118.50119.00-6.86,875-0.10%
2020/05/291116.503117.00116.50-26,893-0.03%
2020/05/2800.009116.78116.50-96,896-0.13%
2020/05/272116.252118.00116.0006,9590.00%
2020/05/2621117.9812.5117.44117.508.57,0100.12%
2020/05/254115.1320113.45115.50-167,026-0.23%
2020/05/229.4111.8900.00111.509.47,0680.13%
2020/05/2119113.872113.50114.00177,1790.24%
2020/05/2018113.0000.00113.00187,1710.25%
2020/05/191113.501113.50113.0007,2550.00%
2020/05/181111.001112.50111.5007,2290.00%
2020/05/151111.0000.00112.5017,2350.01%
2020/05/141114.002115.00113.00-17,232-0.01%
2020/05/1312113.0010114.00116.5027,1770.03%
2020/05/121116.003115.50116.00-27,170-0.03%
2020/05/111115.505116.30116.50-47,181-0.06%
2020/05/082112.2500.00113.0027,1390.03%
2020/05/0700.001113.00113.00-17,166-0.01%
2020/05/061109.009112.00113.00-87,168-0.11%
2020/05/050.2111.001111.00110.50-0.87,117-0.01%
2020/05/047.2109.447109.00108.500.27,1140.00%
2020/04/3017113.061114.50114.50167,0420.23%
2020/04/2913106.5430107.77111.00-177,007-0.24%
2020/04/281102.505102.80103.00-46,941-0.06%
2020/04/271.3100.852101.00101.00-0.77,087-0.01%
2020/04/24199.1000.0098.7017,0500.01%
2020/04/2300.00298.1597.90-27,029-0.03%
2020/04/22795.9400.0097.0077,0140.10%
2020/04/217.297.75398.8396.504.26,9990.06%
2020/04/203100.83199.80101.0026,9690.03%
2020/04/174100.681102.0099.5037,0040.04%
2020/04/1600.00199.5099.60-16,949-0.01%
2020/04/1511101.503102.67102.0086,8730.12%
2020/04/14299.102097.98100.00-186,809-0.26%
2020/04/131397.3200.0096.40136,8000.19%
2020/04/10897.411196.3198.20-36,811-0.04%
2020/04/09695.85396.2796.3036,7770.04%
2020/04/08895.43296.0096.1066,7360.09%
2020/04/07194.80494.5394.50-36,668-0.04%
2020/04/065.289.97591.0291.100.26,5210.00%
2020/04/0100.00292.6092.30-26,325-0.03%
2020/03/31792.871192.1491.50-46,251-0.06%
2020/03/30791.861692.1793.70-96,077-0.15%
2020/03/273599.796100.5596.70295,9880.48%
2020/03/26792.961392.8296.50-65,863-0.10%
2020/03/251292.66291.7091.00105,7430.17%
2020/03/24387.10486.9587.10-15,610-0.02%
2020/03/23579.18180.0080.1045,5440.07%
2020/03/20980.5018.182.9785.40-9.15,502-0.17%
2020/03/1919.378.2300.0077.7019.35,3380.36%
2020/03/181487.47988.0186.3055,2310.10%
2020/03/1710.288.54390.4787.307.25,1350.14%
2020/03/16294.30495.1494.00-24,963-0.04%
2020/03/1317.293.021293.1097.405.24,8870.11%
2020/03/122.2101.532101.50101.500.24,6850.00%
2020/03/1110107.8000.00106.00104,5930.22%
2020/03/106104.085104.50106.0014,5000.02%
2020/03/0913.3108.681110.00107.0012.34,4020.28%
2020/03/062114.251115.00114.5014,2450.02%
2020/03/054117.001117.50118.0034,1710.07%
2020/03/0400.003114.67114.50-34,121-0.07%
2020/03/035116.5068116.50116.00-634,067-1.55%
2020/03/023111.001113.50114.0024,0230.05%
2020/02/272.1116.942115.00115.000.13,9950.00%
2020/02/260.1118.0000.00117.000.13,9290.00%
2020/02/252.1117.393118.67118.00-0.93,857-0.02%
2020/02/246.1120.8400.00120.006.13,7640.16%
2020/02/204125.2500.00124.5043,6300.11%
2020/02/1800.005129.00128.00-53,529-0.14%
2020/02/133127.0000.00126.0033,4820.09%
2020/02/121124.0000.00126.0013,4980.03%
2020/02/106122.506125.33126.0003,4690.00%
2020/02/075128.4000.00126.5053,4080.15%
2020/02/0600.0015130.83132.00-153,358-0.45%
2020/02/051128.0000.00129.5013,3410.03%
2020/02/041128.001127.50128.0003,2810.00%
2020/02/034122.251122.50122.5033,2360.09%
2020/01/314127.6300.00127.0043,1330.13%
2020/01/3016130.564130.50128.50123,0610.39%
2020/01/1710142.0010143.50142.5002,9060.00%
2020/01/1600.001143.00143.00-12,932-0.03%
2020/01/151141.5000.00142.5012,9570.03%
2020/01/1400.001142.00142.50-13,019-0.03%
2020/01/1322139.000140.50140.00222,9600.74%
2020/01/108136.006137.00137.5022,9270.07%
2020/01/092136.502138.00137.0002,9230.00%
2020/01/083136.6700.00136.5032,9650.10%
2020/01/073137.339137.78138.50-62,943-0.20%
2020/01/061135.0000.00135.0012,9240.03%
2020/01/031136.0000.00136.5012,9160.03%
2019/12/315138.3000.00138.0052,8920.17%
2019/12/302139.501139.50140.5012,8730.03%
2019/12/273138.6700.00139.5032,8770.10%
2019/12/241138.0000.00138.5012,9330.03%
2019/12/2300.002139.00139.50-22,945-0.07%
2019/12/191137.502137.50138.50-12,942-0.03%
2019/12/188138.6900.00137.5082,9270.27%
2019/12/162137.5000.00138.0022,8740.07%
2019/12/132135.7500.00135.0022,8330.07%
2019/12/103.1132.0666132.85134.00-62.92,763-2.28%
2019/12/0900.004135.00134.50-42,720-0.15%
2019/12/062.1133.3500.00134.002.12,7370.08%
2019/12/052134.502.1135.51135.50-0.12,6880.00%
2019/12/043.1135.2200.00135.003.12,7080.12%
2019/12/0300.001138.50138.00-12,675-0.04%
2019/12/0200.005138.00136.00-52,652-0.19%
2019/11/297.1137.2100.00136.507.12,6670.27%
2019/11/287139.0000.00139.0072,7180.26%
2019/11/2610139.0000.00139.00102,7300.37%
2019/11/2500.003.2141.00141.50-3.22,641-0.12%
2019/11/2214140.6800.00140.00142,6560.53%
2019/11/2111141.090.1141.50141.5010.92,6800.41%
2019/11/2000.009143.00143.50-92,675-0.34%
2019/11/191143.001144.00144.0002,6780.00%
2019/11/1815141.0000.00142.00152,6350.57%
2019/11/1500.000.6140.00140.00-0.62,635-0.02%
2019/11/145137.6000.00139.0052,6400.19%
2019/11/134139.1300.00138.5042,6620.15%
2019/11/124140.3800.00141.0042,6850.15%
2019/11/113141.5000.00141.0032,7570.11%
2019/11/081140.5010140.00140.50-92,742-0.33%
2019/11/075138.0000.00138.5052,7310.18%
2019/11/0100.001137.50137.50-12,823-0.04%
2019/10/312137.002137.50137.5002,9610.00%
2019/10/3000.001136.00136.00-12,989-0.03%
2019/10/291136.0054135.80136.00-533,031-1.75%
2019/10/2800.001135.00135.00-13,053-0.03%
2019/10/257135.7100.00134.5073,0730.23%
2019/10/246137.504138.50138.5023,0480.07%
2019/10/239137.788137.75137.5013,0390.03%
2019/10/222136.5024133.73136.50-223,010-0.73%
2019/10/2100.002131.00132.00-22,947-0.07%
2019/10/1824131.291131.00132.00232,9620.78%
2019/10/172131.001131.00131.0012,9570.03%
2019/10/161130.505130.60131.00-42,935-0.14%
2019/10/1400.004126.25128.00-42,887-0.14%
2019/10/092124.0000.00123.0022,8570.07%
2019/10/081125.0000.00125.0012,8350.04%
2019/10/072125.5000.00125.5022,8320.07%
2019/10/041126.5000.00126.5012,8430.04%
2019/10/037126.4300.00126.0072,8550.25%
2019/10/020129.001129.00129.00-12,854-0.04%
2019/10/011128.002127.50128.50-12,891-0.03%
2019/09/270.6126.0000.00125.000.62,8700.02%
2019/09/260.8126.5000.00126.000.82,8860.03%
2019/09/251124.5000.00125.0012,8890.03%
2019/09/246126.6700.00126.5062,8840.21%
2019/09/174131.0000.00128.0042,8940.14%
2019/09/165132.4000.00132.5052,9260.17%
2019/09/1200.003130.50131.00-32,921-0.10%
2019/09/112129.0000.00130.0022,9300.07%
2019/09/102128.7511131.05129.50-92,939-0.31%
2019/09/094.4130.668.9131.00131.00-4.52,914-0.15%
2019/09/0600.002.2129.50129.50-2.22,914-0.08%
2019/09/031126.0000.00126.0013,0300.03%
2019/09/0200.005126.90127.00-53,043-0.16%
2019/08/292120.5000.00121.0022,9850.07%
2019/08/282.1121.061122.00121.001.12,9980.04%
2019/08/271121.001123.00121.0003,0100.00%
2019/08/263.1122.041122.00122.002.13,0180.07%
2019/08/231124.0000.00125.0013,0150.03%
2019/08/2000.001126.00125.00-13,081-0.03%
2019/08/1900.004124.50125.00-43,093-0.13%
2019/08/162122.501123.00123.0013,1210.03%
2019/08/151120.5000.00124.0013,1020.03%
2019/08/141123.005124.10123.50-43,102-0.13%
2019/08/133.2122.0300.00121.003.23,0160.11%
2019/08/074.1124.182126.00124.002.13,0270.07%
2019/08/068121.753122.00124.0053,0560.16%
2019/08/051124.5000.00124.0013,0990.03%
2019/08/0220126.2500.00125.50203,1850.63%
2019/08/0100.0012132.96133.00-123,070-0.39%
2019/07/311131.5034133.00131.50-333,046-1.08%
2019/07/302139.7500.00139.5023,0040.07%
2019/07/2955141.5900.00141.00552,9701.85%
2019/07/2613139.5000.00140.50132,9400.44%
2019/07/255139.0000.00139.0052,9180.17%
2019/07/234.1136.501137.00136.003.12,8790.11%
2019/07/225139.9000.00139.5052,8570.17%
2019/07/192140.001140.00139.0012,8540.04%
2019/07/181138.501138.00138.0002,8680.00%
2019/07/176137.0000.00138.0062,8700.21%
2019/07/1000.005135.50136.50-52,832-0.18%
2019/07/0900.001134.50135.00-12,842-0.04%
2019/07/055134.002135.50135.5032,8580.10%
2019/07/0400.001132.50132.50-12,854-0.04%
2019/07/0200.002131.50132.50-22,915-0.07%
2019/06/121126.501125.00125.5002,9240.00%
2019/06/060.2116.5000.00115.500.22,7630.01%
2019/06/050.1118.5000.00117.500.12,7830.00%
2019/06/0400.001119.50119.50-12,788-0.04%
2019/06/0300.001117.00118.00-12,790-0.04%
2019/05/3000.002117.00116.50-22,757-0.07%
2019/05/2900.008113.00114.50-82,757-0.29%
2019/05/278116.0000.00115.5082,7710.29%
2019/05/241116.501116.50115.5002,7840.00%
2019/05/231.2114.2000.00114.501.22,7700.04%
2019/05/211118.5000.00118.0012,7920.04%
2019/05/200.2116.0000.00115.000.22,7990.01%
2019/05/171.2114.581116.00114.500.22,8880.01%
2019/05/161117.5000.00116.0012,8580.03%
2019/05/150.2120.0000.00119.000.22,8470.01%
2019/05/132.2118.4500.00120.002.22,7880.08%
2019/05/1020.2126.8819124.21123.001.22,7440.04%
2019/05/093131.6700.00129.5032,6460.11%
2019/05/0200.001131.50132.00-12,657-0.04%
2019/04/2600.002132.00133.00-22,738-0.07%
2019/04/242130.505130.00130.00-32,759-0.11%
2019/04/230.2130.0000.00130.000.22,7550.01%
2019/04/180.2130.5000.00130.500.22,8790.01%
2019/04/160.2132.5000.00132.500.22,9640.01%
2019/04/0900.000.1132.50133.00-0.13,0640.00%
2019/04/0800.001.6133.62134.00-1.63,058-0.05%
2019/04/031129.001129.00129.0002,9910.00%
2019/04/0200.005128.50129.00-52,986-0.17%
2019/04/011126.0000.00125.5012,9390.03%
2019/03/2910125.5010126.00126.0002,8840.00%
2019/03/2600.001122.50123.50-12,868-0.03%
2019/03/2500.000121.00121.5002,8790.00%
2019/03/2100.003122.50122.50-32,882-0.10%
2019/03/2000.003123.00123.00-32,894-0.10%
2019/03/193118.5000.00118.0032,7960.11%
2019/03/185119.601119.50120.5042,8050.14%
2019/03/1200.004114.00115.00-42,819-0.14%
2019/03/1100.003112.50113.00-32,850-0.11%
2019/03/0800.002114.00114.50-22,879-0.07%
2019/03/0600.002119.00117.00-22,896-0.07%
2019/03/045120.0000.00120.5052,9310.17%
2019/02/215117.001117.00116.5042,8940.14%
2019/02/2000.003116.00116.50-32,888-0.10%
2019/02/194113.8800.00112.5042,8650.14%
2019/02/181116.002115.00118.00-12,859-0.03%
2019/02/1500.002111.50111.00-22,806-0.07%
2019/02/140113.0000.00113.5002,8290.00%
2019/02/1300.002114.00113.00-22,867-0.07%
2019/01/3000.002112.50113.00-22,978-0.07%
2019/01/291111.5000.00112.0012,9910.03%
2019/01/2800.001112.00112.00-13,057-0.03%
2019/01/2500.003111.00112.00-33,115-0.10%
2019/01/241110.003109.50109.50-23,163-0.06%
2019/01/2200.002110.25111.00-23,273-0.06%
2019/01/1700.001109.00109.00-13,405-0.03%
2019/01/1600.002108.00107.50-23,492-0.06%
2019/01/1400.001105.50106.50-13,636-0.03%
2019/01/101106.003106.33106.50-23,713-0.05%
2019/01/091103.003102.50105.00-23,689-0.05%
2019/01/0800.004100.35100.50-43,649-0.11%
2019/01/0700.00699.0399.70-63,676-0.16%
2019/01/0400.00397.9798.00-33,717-0.08%
2019/01/03297.5000.0097.0023,8510.05%
2019/01/0200.00198.8098.10-13,912-0.03%
2018/12/22196.0000.0095.8013,9820.03%
2018/12/18198.00198.0098.0004,0860.00%
2018/12/1700.00298.1098.30-24,222-0.05%
2018/12/13196.7000.0097.1014,3020.02%
2018/12/11195.80195.7095.7004,3410.00%
2018/12/0700.00197.3097.30-14,337-0.02%
2018/12/06495.6300.0095.3044,3540.09%
2018/12/05197.80298.1097.70-14,368-0.02%
2018/12/0300.00899.60100.50-84,377-0.18%
2018/11/28194.50294.6095.00-14,257-0.02%
2018/11/23192.0000.0092.0014,2550.02%
2018/11/21193.00194.5094.5004,2890.00%
2018/11/2000.00294.2093.50-24,280-0.05%
2018/11/15194.90195.4094.5004,3190.00%
2018/11/14295.15196.4096.7014,3320.02%
2018/11/1300.00494.3394.80-44,324-0.09%
2018/11/09491.2000.0092.1044,3690.09%
2018/11/08394.07293.2093.5014,3270.02%
2018/11/0600.00691.3591.30-64,338-0.14%
2018/11/02190.00190.6091.3004,4040.00%
2018/10/31588.5000.0088.2054,2850.12%
2018/10/2600.00186.1085.00-14,179-0.02%
2018/10/2400.00282.8084.30-24,111-0.05%
2018/10/23786.66687.1585.3014,0860.02%
2018/10/19289.5000.0090.8023,9310.05%
2018/10/181.893.7200.0092.401.83,8730.05%
2018/10/16191.0000.0091.5013,8530.03%
2018/10/15390.70191.4091.4023,8410.05%
2018/10/12491.8500.0093.0043,8010.11%
2018/10/111192.9500.0092.00113,7350.29%
2018/10/091099.88199.7099.9093,5780.25%
2018/10/088.3102.2600.00102.008.33,5070.24%
2018/10/052.3102.9000.00103.502.33,5390.06%
2018/09/261109.0000.00109.5013,6240.03%
2018/09/211108.000.1108.00108.500.93,7650.02%
2018/09/2000.003107.17108.50-33,667-0.08%
2018/09/192104.751105.96105.5013,7040.03%
2018/09/181104.006104.25105.00-53,689-0.14%
2018/09/1700.003103.67104.00-33,739-0.08%
2018/09/131100.0000.00101.0013,7690.03%
2018/09/1200.001100.50100.50-13,792-0.03%
2018/09/11299.9000.0099.9023,8790.05%
2018/09/103101.5000.00102.0033,9880.08%
2018/09/071102.0000.00102.5014,0230.02%
2018/09/060.4103.0000.00103.500.44,0280.01%
2018/09/041104.5000.00104.5014,0520.02%
2018/08/3100.001104.50104.50-14,115-0.02%
2018/08/301103.501104.00104.0004,1460.00%
2018/08/291103.0000.00103.0014,1640.02%
2018/08/282103.505104.60104.50-34,137-0.07%
2018/08/2700.003103.50104.00-34,143-0.07%
2018/08/238101.008100.75102.0004,2480.00%
2018/08/21198.0000.00100.5014,2770.02%
2018/08/20198.10197.7098.5004,2320.00%
2018/08/1700.00199.3099.10-14,212-0.02%
2018/08/16398.5300.0098.2034,2250.07%
2018/08/152103.0000.00101.5024,1460.05%
2018/08/134103.501102.50102.5034,1470.07%
2018/08/091100.504101.75101.50-34,161-0.07%
2018/08/060100.0000.0099.7004,1110.00%
2018/08/03298.5000.0099.3024,2400.05%
2018/08/0200.001101.5099.60-14,356-0.02%
2018/07/31699.7700.00100.0064,4020.14%
2018/07/3000.008105.25107.00-84,370-0.18%
2018/07/273104.3300.00104.5034,3110.07%
2018/07/2600.007105.00105.00-74,358-0.16%
2018/07/251104.001104.00104.0004,3640.00%
2018/07/244101.751101.50102.5034,5170.07%
2018/07/23399.7300.0099.5034,5060.07%
2018/07/20199.5000.0099.7014,4980.02%
2018/07/182100.0000.00100.0024,6330.04%
2018/07/17199.7000.00100.0014,6090.02%
2018/07/16899.2000.0099.4084,6220.17%
2018/07/131100.5000.00101.0014,6230.02%
2018/07/1200.00298.5099.10-24,599-0.04%
2018/07/11697.67197.4098.1054,6290.11%
2018/07/10198.6000.0099.9014,6570.02%
2018/07/061594.00195.1094.80144,6390.30%
2018/07/03296.55398.2095.20-14,741-0.02%
2018/07/02398.7300.0097.2034,6810.06%
2018/06/29398.7300.00100.0034,6180.06%
2018/06/28299.3500.0099.0024,5550.04%
2018/06/271101.0000.00101.0014,4870.02%
2018/06/2647100.992101.50101.00454,5111.00%
2018/06/2200.001105.00105.00-14,411-0.02%
2018/06/2100.001105.50104.50-14,423-0.02%
2018/06/201102.0000.00103.0014,4660.02%
2018/06/198105.137104.57104.5014,5470.02%
2018/06/151108.503108.33107.50-24,449-0.04%
2018/06/144106.8800.00106.5044,4500.09%
2018/06/131109.0000.00109.0014,5780.02%
2018/06/123110.8300.00110.0034,8300.06%
2018/06/1100.0010112.50112.50-104,878-0.20%
2018/06/081110.5000.00111.0014,9260.02%
2018/06/0700.002111.50112.00-25,033-0.04%
2018/06/0500.001109.50110.00-15,269-0.02%
2018/06/0100.004108.88109.00-45,261-0.08%
2018/05/303105.172105.50105.0015,1760.02%
2018/05/291107.002108.50107.00-15,184-0.02%
2018/05/2500.001109.50109.00-15,289-0.02%
2018/05/242109.5000.00108.0025,3220.04%
2018/05/221107.0000.00107.5015,4020.02%
2018/05/211107.0000.00107.0015,4490.02%
2018/05/182106.5000.00106.0025,4440.04%
2018/05/176108.7500.00108.0065,4950.11%
2018/05/153110.5000.00110.0035,5630.05%
2018/05/141112.0000.00112.5015,6550.02%
2018/05/1100.0010111.60112.00-105,657-0.18%
2018/05/092109.0000.00109.5025,4540.04%
2018/05/082107.5000.00108.0025,4380.04%
2018/05/032106.0000.00105.5025,5890.04%
2018/05/023108.5000.00108.5035,7460.05%
2018/04/303109.6711110.73109.00-85,852-0.14%
2018/04/271106.506106.83107.00-55,721-0.09%
2018/04/2600.003104.67104.50-35,719-0.05%
2018/04/251102.501104.50104.5005,7250.00%
2018/04/242108.0021107.26104.50-195,775-0.33%
2018/04/232103.7500.00104.0025,7210.03%
2018/04/207104.212105.25104.5055,7650.09%
2018/04/191102.0000.00103.0015,7560.02%
2018/04/181101.0000.00102.0015,7980.02%
2018/04/171102.0000.00102.0015,8950.02%
2018/04/161105.504105.88105.00-35,862-0.05%
2018/04/135104.3000.00104.5055,8560.09%
2018/04/123106.502106.25106.5015,9310.02%
2018/04/1116104.912105.25105.00146,0770.23%
2018/04/103103.176102.75103.50-36,154-0.05%
2018/04/09499.6800.0099.9046,1110.07%
2018/04/034100.5000.00100.5046,0630.07%
2018/04/021103.502103.00103.00-16,024-0.02%
2018/03/311103.501104.00103.5006,0570.00%
2018/03/3000.001103.00103.00-16,106-0.02%
2018/03/295101.0000.00100.0056,0890.08%
2018/03/281102.5000.00103.0016,0350.02%
2018/03/2600.001102.50103.00-16,047-0.02%
2018/03/232100.7500.00101.5026,0400.03%
2018/03/2211105.596103.92103.0056,0330.08%
2018/03/211108.0000.00107.0015,8720.02%
2018/03/1900.002109.50107.00-25,852-0.03%
2018/03/162105.253105.00107.00-15,684-0.02%
2018/03/1500.001103.00102.50-15,440-0.02%
2018/03/141101.002103.00101.50-15,508-0.02%
2018/03/121101.505103.30105.50-45,373-0.07%
2018/03/09296.8500.0097.1025,2030.04%
2018/03/06296.6500.0096.4025,2570.04%
2018/03/0500.00398.0397.30-35,339-0.06%
2018/03/02297.30197.3096.6015,3030.02%
2018/03/0100.00198.1099.20-15,265-0.02%
2018/02/2700.00398.2398.20-35,197-0.06%
2018/02/26195.80196.5097.2005,1670.00%
2018/02/23296.80297.4096.8005,1830.00%
2018/02/22396.5300.0097.7035,2680.06%
2018/02/21192.20394.8394.80-25,260-0.04%
2018/02/12191.1000.0090.3015,2500.02%
2018/02/09490.2300.0090.1045,2910.08%
2018/02/073.591.40391.7390.600.55,3310.01%
2018/02/06190.1000.0090.2015,3710.02%
2018/02/05493.30593.6093.70-15,390-0.02%
2018/01/31197.20196.7098.1006,4050.00%
2018/01/3000.00198.9097.80-16,453-0.02%
2018/01/2900.00299.8097.60-26,445-0.03%
2018/01/261.599.474101.5099.20-2.56,392-0.04%
2018/01/251100.001099.78100.50-96,334-0.14%
2018/01/24196.8000.0097.2016,2060.02%
2018/01/15195.6000.0095.6016,7890.01%
2018/01/12295.1500.0095.0026,8290.03%
2018/01/11194.8000.0095.5016,8520.01%
2018/01/1000.00192.8092.80-16,838-0.01%
2018/01/08193.40192.4093.5007,0850.00%
2018/01/05392.001.292.9093.601.87,3060.03%
2018/01/04289.90190.0090.0017,1620.01%
2018/01/02187.70286.5087.60-17,187-0.01%
三多支撐股 攻守兼備UDN聯合新聞網－28天前
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