• 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
    4,632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－群益金鼎-東門 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

群益金鼎-東門 券商分點個股進出

群益金鼎-東門 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
2024/11/220123.002123.50122.00-210,077-0.02%
2024/11/210.5121.8200.00122.000.510,1100.00%
2024/11/201.3122.1600.00122.001.310,1100.01%
2024/11/190.1124.230.1124.50124.00010,0590.00%
2024/11/156.2122.918122.50121.50-1.89,758-0.02%
2024/11/1436.2124.483126.17123.5033.29,5800.35%
2024/11/1335.8126.522.5126.50127.0033.39,3270.36%
2024/11/1225.4130.640130.50130.5025.48,9320.28%
2024/11/118.4144.491145.00145.007.48,2700.09%
2024/11/0800.001.1149.64149.00-1.18,198-0.01%
2024/11/071.2146.5200.00147.001.28,2260.01%
2024/11/065.4148.321147.50146.504.48,2320.05%
2024/11/051149.000.1149.00149.0018,2390.01%
2024/11/040.2149.001149.00148.50-0.88,332-0.01%
2024/11/018.3146.021147.00148.007.38,5000.09%
2024/10/301.2150.5700.00151.501.28,3960.01%
2024/10/292151.500152.00151.0028,3830.02%
2024/10/252.4154.1600.00153.502.48,4520.03%
2024/10/221.1156.0200.00156.501.18,5240.01%
2024/10/210.5157.5000.00156.000.58,5990.01%
2024/10/181.1156.9800.00156.501.18,6140.01%
2024/10/1600.001155.00155.00-18,899-0.01%
2024/10/151.1153.230155.50154.501.18,9190.01%
2024/10/1400.000.4153.50156.50-0.48,9880.00%
2024/10/110.1153.126.9153.04152.00-6.89,065-0.07%
2024/10/091.2158.9013.1157.58157.50-11.99,063-0.13%
2024/10/082.3164.662.2165.11163.000.18,9450.00%
2024/10/071.5163.173.1165.10165.00-1.68,821-0.02%
2024/10/041161.501.1161.61161.50-0.18,5970.00%
2024/10/013.5159.508.6160.20158.50-5.18,392-0.06%
2024/09/301.2163.580.3164.47163.500.98,2920.01%
2024/09/273.6164.6910.6162.78163.50-78,236-0.08%
2024/09/261.4152.291.3152.55152.000.17,5850.00%
2024/09/251.2155.5043.5154.28155.50-42.37,539-0.56%
2024/09/2400.000.2145.30146.00-0.27,2970.00%
2024/09/191144.503.3144.69145.00-2.37,561-0.03%
2024/09/180.2142.0700.00142.500.27,6180.00%
2024/09/160.1142.890.5142.50142.00-0.47,7320.00%
2024/09/130.2141.0000.00142.000.27,7840.00%
2024/09/111.1137.5000.00137.501.17,8590.01%
2024/09/105.9137.4400.00136.505.97,9000.07%
2024/09/092.2140.5700.00142.002.27,7630.03%
2024/09/054143.0000.00141.5047,9070.05%
2024/09/042.1142.7800.00143.002.18,0710.03%
2024/09/020.4145.5000.00145.500.48,0950.00%
2024/08/300.2145.553144.83145.50-2.88,094-0.03%
2024/08/291143.001144.00144.0008,0550.00%
2024/08/281.2144.501145.50144.500.28,0940.00%
2024/08/261150.001.2147.02148.50-0.28,4410.00%
2024/08/231142.501143.50143.5008,3220.00%
2024/08/222.1145.780.1146.00145.5028,3610.02%
2024/08/160148.0000.00148.5008,6290.00%
2024/08/150.1147.5000.00146.000.18,6280.00%
2024/08/140148.5000.00148.5008,7510.00%
2024/08/1300.001147.00147.50-18,760-0.01%
2024/08/1200.000.1146.50147.50-0.18,8930.00%
2024/08/090.5143.500.1142.50143.000.59,0240.00%
2024/08/082142.001142.00140.0019,1530.01%
2024/08/063135.3500.00137.5039,5140.03%
2024/08/0516.4138.6600.00138.0016.49,7840.17%
2024/08/022.2148.358148.19148.50-5.910,264-0.06%
2024/08/0100.000.1153.00153.50-0.110,3260.00%
2024/07/310.2151.250.1152.00152.000.210,3180.00%
2024/07/300148.170149.00149.50010,2740.00%
2024/07/290.2149.620.1151.00148.500.110,2420.00%
2024/07/260.2149.0000.00149.000.210,2410.00%
2024/07/2300.001.1149.59151.50-1.110,294-0.01%
2024/07/2231.1146.031146.50147.0030.110,3090.29%
2024/07/193.6150.4600.00150.503.610,1620.03%
2024/07/186.1154.832154.50154.50410,0380.04%
2024/07/1710.1162.3600.00162.0010.19,8780.10%
2024/07/162.5163.201164.00163.501.59,7640.02%
2024/07/152164.002164.99164.5009,7600.00%
2024/07/122.2163.283.1164.29163.50-0.99,691-0.01%
2024/07/115160.889.1160.35160.50-4.19,562-0.04%
2024/07/1000.003158.17158.00-39,442-0.03%
2024/07/095157.0000.00157.5059,3910.05%
2024/07/081156.000.3157.13158.500.79,3390.01%
2024/07/054.1156.770.3157.30157.003.79,3200.04%
2024/07/040.1159.002159.25158.00-29,333-0.02%
2024/07/031.4156.350.5157.00156.000.99,2940.01%
2024/07/028.1155.000.3155.00155.007.89,0080.09%
2024/07/011.2156.9500.00155.501.29,0190.01%
2024/06/281.2154.0900.00153.501.28,9190.01%
2024/06/2723.5152.630.2153.50152.5023.48,8820.26%
2024/06/260158.502157.25155.50-28,643-0.02%
2024/06/252.1157.3600.00156.002.18,5560.02%
2024/06/241159.505160.00158.50-48,347-0.05%
2024/06/211160.500.1161.50160.5018,2320.01%
2024/06/202.1162.294163.13163.00-1.97,960-0.02%
2024/06/193159.503160.83160.5007,9420.00%
2024/06/180.1161.4800.00161.500.17,8750.00%
2024/06/171160.502160.75161.00-17,839-0.01%
2024/06/141155.5000.00156.5017,7430.01%
2024/06/130.4155.1100.00155.000.47,7100.00%
2024/06/1200.004153.25153.50-47,691-0.05%
2024/06/113151.835151.50151.50-27,679-0.03%
2024/06/062154.0000.00154.0027,4710.03%
2024/06/041.2154.8300.00153.501.27,4300.02%
2024/06/032.1155.975155.20156.00-2.97,425-0.04%
2024/05/312.3154.351154.00152.001.37,3780.02%
2024/05/293.1155.161156.00155.002.16,9060.03%
2024/05/288.1155.8100.00155.008.16,8790.12%
2024/05/270.1153.5000.00154.000.16,8070.00%
2024/05/240.8151.0000.00150.500.86,7620.01%
2024/05/233.7151.2300.00150.503.76,7270.05%
2024/05/220155.0000.00154.5006,5880.00%
2024/05/2100.001155.50155.00-16,500-0.02%
2024/05/201.1156.501155.00156.000.16,4770.00%
2024/05/172152.510.2153.00152.501.86,3510.03%
2024/05/160.3153.902153.50153.00-1.86,334-0.03%
2024/05/150.3153.910.3153.58153.0006,3220.00%
2024/05/144.2153.3900.00153.004.26,2310.07%
2024/05/132.8157.582157.50157.000.86,0320.01%
2024/05/106.5152.8300.00153.006.55,8750.11%
2024/05/098.4152.5400.00150.008.45,6450.15%
2024/05/0862.1153.154154.00152.0058.15,2801.10%
2024/05/0713.4168.7600.00168.0013.44,7290.28%
2024/05/060173.0000.00173.0004,5660.00%
2024/05/030172.001173.00172.00-14,567-0.02%
2024/05/020.2171.5000.00170.500.24,5670.00%
2024/04/294169.883170.01174.0014,5240.02%
2024/04/266.2168.7600.00168.006.24,4200.14%
2024/04/250172.0000.00171.0004,3680.00%
2024/04/240.1173.502173.25173.50-1.94,405-0.04%
2024/04/2200.0012171.33172.50-124,423-0.27%
2024/04/1922.1166.2900.00168.0022.14,3780.51%
2024/04/180.1172.504172.63172.00-3.94,268-0.09%
2024/04/1722.2170.0300.00170.5022.24,2220.53%
2024/04/164.3170.521170.50170.003.34,1890.08%
2024/04/151173.0000.00173.0014,1510.02%
2024/04/123175.0000.00174.5034,1810.07%
2024/04/116.2175.5200.00175.506.24,1790.15%
2024/04/100.1179.2530180.00178.50-29.94,199-0.71%
2024/04/091178.0061.1178.48178.50-60.14,171-1.44%
2024/04/080.1176.0000.00176.000.14,1310.00%
2024/04/0200.009177.00176.00-94,079-0.22%
2024/04/0100.003175.33175.50-34,059-0.07%
2024/03/290.1172.5000.00172.000.14,0230.00%
2024/03/282.2172.5700.00171.502.24,0110.05%
2024/03/270.1173.000.9172.00172.00-0.83,989-0.02%
2024/03/262.1171.5200.00172.002.14,0300.05%
2024/03/2500.001.3173.50174.00-1.34,002-0.03%
2024/03/227.2171.5800.00171.507.24,0140.18%
2024/03/210.2175.312176.00176.50-1.84,008-0.05%
2024/03/202172.501172.50172.0014,1040.02%
2024/03/192172.511172.50172.5014,1190.02%
2024/03/181174.5000.00174.0014,1470.02%
2024/03/150.1175.0000.00177.000.14,1560.00%
2024/03/14107178.518179.69179.00994,1262.40% 大買/
2024/03/1300.001176.50176.00-14,086-0.02%
2024/03/121175.001174.50176.0004,0700.00%
2024/03/081173.001173.50172.5004,0680.00%
2024/03/060.1175.501175.00175.00-0.94,026-0.02%
2024/03/051174.501173.50173.5004,0630.00%
2024/03/0400.000.1173.51174.00-0.14,0520.00%
2024/03/0100.002173.25174.00-24,098-0.05%
2024/02/260174.0000.00173.0004,0480.00%
2024/02/230176.500.3176.97176.00-0.34,012-0.01%
2024/02/2200.001175.50176.00-14,045-0.02%
2024/02/200176.000178.00177.5004,0250.00%
2024/02/190175.0000.00174.0004,0430.00%
2024/02/162.1168.551169.01171.001.14,0540.03%
2024/02/152.3170.5400.00170.002.33,9330.06%
2024/02/0511172.4610173.00174.0013,8570.03%
2024/02/020174.501174.50174.50-13,863-0.03%
2024/02/0131173.5200.00175.00313,8090.81%
2024/01/308.4174.6500.00174.008.43,7640.22%
2024/01/261177.5000.00177.5013,6500.03%
2024/01/251180.0000.00179.5013,6300.03%
2024/01/243.1179.0000.00178.003.13,6100.08%
2024/01/230181.500.1181.00181.00-0.13,5930.00%
2024/01/220.1180.3000.00180.000.13,6100.00%
2024/01/190.1180.0000.00179.500.13,6810.00%
2024/01/182.2177.5700.00177.002.23,6630.06%
2024/01/170.2179.2900.00178.500.23,6260.01%
2024/01/162.2181.9600.00182.002.23,5870.06%
2024/01/120185.5000.00184.5003,6740.00%
2024/01/100.2184.0000.00183.000.23,6970.01%
2024/01/091184.991186.00182.5003,6810.00%
2024/01/082.2187.9300.00186.002.23,6570.06%
2024/01/050.5193.927193.07190.00-6.53,628-0.18%
2024/01/040.2193.453.2194.19195.50-33,629-0.08%
2024/01/035191.500191.50192.0053,6570.14%
2024/01/021191.500.2192.00194.000.83,6130.02%
2023/12/281187.510.4188.50189.500.63,5630.02%
2023/12/2600.000190.00189.0003,5510.00%
2023/12/2200.000186.50186.5003,6130.00%
2023/12/2000.000186.00185.0003,5720.00%
2023/12/181.2186.833188.50186.50-1.83,578-0.05%
2023/12/153186.087183.00187.50-43,526-0.11%
2023/12/131.4177.722178.00175.50-0.63,359-0.02%
2023/12/1200.002179.50179.00-23,357-0.06%
2023/12/113.3178.522178.50178.501.33,3420.04%
2023/12/080181.5000.00181.0003,3010.00%
2023/12/074.2179.261180.00179.003.23,2680.10%
2023/12/060181.001181.00180.00-13,262-0.03%
2023/12/052180.251180.50181.0013,3080.03%
2023/12/042182.003183.00181.50-13,310-0.03%
2023/12/016183.3300.00182.5063,2900.18%
2023/11/301183.501184.50186.0003,2610.00%
2023/11/291.1184.1600.00183.001.13,1790.04%
2023/11/281.1185.5000.00185.001.13,1830.03%
2023/11/271186.464.1183.30183.50-3.13,165-0.10%
2023/11/242184.001184.50184.5013,1370.03%
2023/11/220181.003181.17182.50-33,177-0.09%
2023/11/210178.002180.75181.00-23,171-0.06%
2023/11/200176.500.5176.50178.00-0.53,122-0.02%
2023/11/170178.002178.50177.50-23,141-0.06%
2023/11/1630175.0031175.53176.50-13,104-0.03%
2023/11/1522.1173.5920.5174.01175.001.63,0830.05%
2023/11/1420.1173.5019174.00173.001.13,0770.03%
2023/11/133173.171175.50172.5023,1670.06%
2023/11/1026.1173.5220174.00173.506.13,2470.19%
2023/11/091178.0200.00178.0013,3590.03%
2023/11/081179.011179.00179.0003,5210.00%
2023/11/0700.002182.00182.00-23,528-0.06%
2023/11/060182.001181.50181.00-13,532-0.03%
2023/11/013173.842175.00173.5013,7150.03%
2023/10/300178.000.1177.00177.5003,8490.00%
2023/10/271.1179.0000.00179.001.13,8760.03%
2023/10/260.1174.0000.00171.500.13,8890.00%
2023/10/250.3174.001.2174.00173.50-0.93,905-0.02%
2023/10/241.4170.921171.00171.000.43,9600.01%
2023/10/230.1173.0000.00172.000.13,9730.00%
2023/10/203.1174.650.6175.00174.002.53,9540.06%
2023/10/1800.001179.00179.00-13,937-0.03%
2023/10/1700.001182.50181.00-13,964-0.03%
2023/10/160.1182.501183.00182.50-0.93,997-0.02%
2023/10/1300.002183.25183.00-24,035-0.05%
2023/10/1200.001183.00183.50-14,063-0.02%
2023/10/1100.001184.00183.50-14,117-0.02%
2023/10/0600.000.1179.00178.00-0.14,0690.00%
2023/10/0420.1176.012177.25177.0018.14,1000.44%
2023/10/030180.002179.50179.00-24,070-0.05%
2023/10/0200.002181.00181.00-24,110-0.05%
2023/09/281181.0000.00181.0014,1520.02%
2023/09/2700.004183.25184.00-44,140-0.10%
2023/09/261.1182.500.5183.00180.000.64,1550.01%
2023/09/2500.001181.50181.50-14,143-0.02%
2023/09/2200.000178.50177.5004,1530.00%
2023/09/212.2175.8700.00175.502.24,1560.05%
2023/09/201.2179.8400.00180.001.24,1150.03%
2023/09/190.1184.001183.00184.00-0.94,103-0.02%
2023/09/182.2182.081182.50183.001.24,0940.03%
2023/09/1500.001.1183.05182.50-1.14,139-0.03%
2023/09/141.3179.582179.50180.00-0.84,086-0.02%
2023/09/130176.5000.00177.0004,0810.00%
2023/09/120.2174.5600.00176.000.24,1020.00%
2023/09/1100.001174.50175.00-14,117-0.02%
2023/09/080172.0000.00172.5004,1230.00%
2023/09/074175.5000.00174.5044,1800.10%
2023/09/060179.000179.00179.5004,1570.00%
2023/09/051.1179.1100.00179.001.14,1530.03%
2023/09/010.1177.5000.00178.500.14,1730.00%
2023/08/312.1179.010179.50177.502.14,1570.05%
2023/08/3000.001.1176.68177.00-1.14,138-0.03%
2023/08/291.2178.340177.50178.501.24,1540.03%
2023/08/281.1181.051181.50181.500.14,1380.00%
2023/08/231174.011174.00174.0004,6180.00%
2023/08/220.1178.502178.00177.50-24,619-0.04%
2023/08/211.1177.0000.00179.001.14,7080.02%
2023/08/181180.0000.00180.0014,7060.02%
2023/08/172177.252180.25181.5004,6820.00%
2023/08/161173.5000.00174.0014,6220.02%
2023/08/150.1170.612170.00170.00-1.94,573-0.04%
2023/08/147.2176.241175.50173.506.24,4560.14%
2023/08/112187.006186.50186.00-44,351-0.09%
2023/08/101187.000.2189.00187.000.84,3970.02%
2023/08/090.1187.0000.00186.500.14,4890.00%
2023/08/081185.0300.00185.0014,4810.02%
2023/08/076.4189.330191.00187.506.44,3890.14%
2023/08/044.2194.801198.00194.003.24,2900.07%
2023/08/024200.3800.00201.0044,1710.10%
2023/08/013201.1700.00202.5034,1280.07%
2023/07/3114.5208.190208.50208.0014.54,0810.36%
2023/07/280.1206.1100.00205.000.13,9880.00%
2023/07/270.3205.3400.00204.500.33,9410.01%
2023/07/2600.001204.50203.50-13,880-0.03%
2023/07/2500.001205.50207.50-13,846-0.03%
2023/07/212.1203.7600.00204.002.13,8470.05%
2023/07/2014.2208.890209.50206.5014.13,8110.37%
2023/07/192212.751.4212.50212.000.63,7560.02%
2023/07/1800.001211.50211.00-13,732-0.03%
2023/07/1700.0023.6214.15215.00-23.63,688-0.64%
2023/07/1400.001.1210.91212.00-1.13,641-0.03%
2023/07/130.1204.000.1204.00203.5003,5520.00%
2023/07/120.3204.1000.00202.500.33,5350.01%
2023/07/110.3204.505203.20204.50-4.73,542-0.13%
2023/07/1000.001201.50201.50-13,554-0.03%
2023/07/076.1201.5100.00201.006.13,5470.17%
2023/07/061.1205.5000.00204.001.13,5210.03%
2023/07/052209.751.2211.33210.000.83,4700.02%
2023/07/0400.002211.50210.00-23,449-0.06%
2023/07/031204.5100.00205.5013,4250.03%
2023/06/300.5203.5000.00204.000.53,4890.01%
2023/06/291204.500.6205.50204.000.43,4980.01%
2023/06/281.5202.6800.00203.001.53,5320.04%
2023/06/261.2201.851199.50202.000.23,5240.01%
2023/06/212.1200.6300.00201.502.13,5460.06%
2023/06/191205.0000.00207.0013,5090.03%
2023/06/160.4205.880.1206.00205.000.33,5050.01%
2023/06/152.2205.1100.00205.502.23,4680.06%
2023/06/1400.001208.50208.50-13,455-0.03%
2023/06/132.2204.441.6204.38204.000.63,4490.02%
2023/06/122211.500.2210.50209.001.83,3490.05%
2023/06/0800.001210.50210.00-13,418-0.03%
2023/06/071.2212.413210.00213.00-1.83,474-0.05%
2023/06/063.7208.5900.00209.003.73,4850.11%
2023/06/051.3208.780.2208.50206.501.13,5110.03%
2023/06/022.1205.501206.00205.001.13,5410.03%
2023/06/0117.3205.0012.3204.65204.5053,5040.14%
2023/05/312.1203.7500.00202.502.13,5030.06%
2023/05/303207.5000.00207.0033,1070.10%
2023/05/293203.5000.00210.5033,1380.10%
2023/05/262.1205.9800.00206.002.13,2170.07%
2023/05/253.5206.392203.25206.001.53,2420.05%
2023/05/241.9210.3900.00210.001.93,1720.06%
2023/05/221.4214.0000.00215.001.43,1470.04%
2023/05/191.1214.5500.00216.001.13,1160.04%
2023/05/181.2212.580218.50218.001.23,0940.04%
2023/05/175213.490213.00214.0053,0680.16%
2023/05/160208.780209.00208.0003,0250.00%
2023/05/157.2211.5000.00209.007.22,9760.24%
2023/05/0900.0016224.50224.00-162,871-0.56%
2023/05/050219.5000.00220.5002,9270.00%
2023/04/285223.400223.00223.0053,3530.15%
2023/04/2711219.5900.00220.00113,3670.33%
2023/04/246224.9227.3224.98226.00-21.33,480-0.61%
2023/04/213224.8300.00225.5033,5390.08%
2023/04/2015.8226.6300.00225.0015.83,5730.44%
2023/04/193.2227.5400.00229.003.23,6480.09%
2023/04/1800.001229.50230.00-13,680-0.03%
2023/04/170.1230.2800.00230.000.13,7280.00%
2023/04/1400.001.6231.82233.50-1.63,781-0.04%
2023/04/1332.6228.5382.3228.82229.50-49.73,762-1.32%
2023/04/121.3228.0000.00228.001.33,7570.03%
2023/04/1100.000228.50228.0003,8220.00%
2023/04/0700.000224.00223.5003,8150.00%
2023/04/061222.993222.58220.50-23,818-0.05%
2023/03/311222.000.4222.50223.500.63,8120.02%
2023/03/302225.2500.00225.5023,7790.05%
2023/03/2949.1226.010227.50228.5049.13,8201.29%
2023/03/281.1233.2300.00233.001.13,8310.03%
2023/03/270.1232.0049232.50233.00-48.93,875-1.26%
2023/03/240.5232.4200.00232.000.53,9460.01%
2023/03/230.1234.001235.00237.00-0.94,007-0.02%
2023/03/221.3233.342233.50234.00-0.74,075-0.02%
2023/03/212.4228.8600.00229.002.44,0960.06%
2023/03/172.1230.1900.00230.002.14,1760.05%
2023/03/150231.5000.00229.5004,2740.00%
2023/03/131233.5000.00234.5014,4320.02%
2023/03/1051229.684226.50227.00474,4791.05%
2023/03/0900.002.1234.47234.50-2.14,549-0.05%
2023/03/0800.0046232.50232.50-464,662-0.99%
2023/03/0700.003231.50232.00-34,677-0.06%
2023/03/060228.5000.00228.0004,6720.00%
2023/03/035225.902226.00226.0034,6980.06%
2023/03/025226.602229.00226.0034,7050.06%
2023/03/012220.252226.25229.0004,7190.00%
2023/02/2415222.0300.00225.50154,6790.32%
2023/02/2311.2225.5600.00225.0011.24,6010.24%
2023/02/221226.0000.00228.0014,5820.02%
2023/02/217228.5700.00228.5074,6320.15%
2023/02/206230.0000.00231.0064,7410.13%
2023/02/164231.5000.00231.5045,1110.08%
2023/02/080229.0000.00230.5005,5050.00%
2023/02/062224.0000.00227.5025,6240.04%
2023/02/0100.0013233.11234.50-135,861-0.22%
2023/01/3112.1226.102230.50225.0010.15,8920.17%
2023/01/300234.500240.00240.0005,9570.00%
2023/01/1600.0014.1227.45231.50-14.16,219-0.23%
2023/01/1310221.8500.00222.00106,1860.16%
2023/01/120.1226.002228.25226.00-1.96,222-0.03%
2023/01/112.2230.2655229.50229.50-52.86,197-0.85%
2023/01/100.1230.7400.00233.000.16,1690.00%
2023/01/090.2227.260.1228.00231.000.26,1470.00%
2023/01/060221.7500.00224.0006,1050.00%
2023/01/051.1223.0018224.28220.00-176,188-0.27%
2023/01/040.1221.201.3220.84223.00-1.36,173-0.02%
2023/01/030214.500.2217.00217.00-0.16,1690.00%
2022/12/300.1216.252217.50217.00-1.96,159-0.03%
2022/12/292.1213.6500.00214.002.16,1470.03%
2022/12/280.1216.6500.00215.000.16,1150.00%
2022/12/270.2218.431.4218.79219.50-1.26,115-0.02%
2022/12/261.2215.9200.00215.501.26,1040.02%
2022/12/231.6215.762215.75216.50-0.46,133-0.01%
2022/12/221.7217.8100.00215.501.76,1340.03%
2022/12/2115.1220.9900.00219.5015.16,1350.25%
2022/12/202.3215.741218.00213.501.36,0700.02%
2022/12/192.1216.992.1218.02218.0006,0460.00%
2022/12/160.1214.380.1214.50214.500.16,0130.00%
2022/12/152.1218.3032.6217.31219.50-30.55,964-0.51%
2022/12/140.2210.8800.00213.500.25,8750.00%
2022/12/134.6211.1700.00209.504.65,8190.08%
2022/12/120.4210.5600.00210.500.45,7850.01%
2022/12/090.7210.7700.00212.500.75,8120.01%
2022/12/082.1206.933209.67210.00-0.95,767-0.01%
2022/12/071.2208.782.2210.24208.00-15,742-0.02%
2022/12/0629.1214.9900.00214.5029.15,7000.51%
2022/12/052212.501.2212.44212.000.85,6170.01%
2022/12/020209.003207.83211.50-35,573-0.05%
2022/12/010.3205.630204.00205.000.35,5020.01%
2022/11/3059.4196.0561198.02201.50-1.65,393-0.03%
2022/11/290.1190.6200.00192.500.15,2910.00%
2022/11/280.2190.1700.00191.000.25,3350.00%
2022/11/250.5193.060.1192.00192.500.55,3620.01%
2022/11/240.1190.0058190.50191.50-57.95,406-1.07%
2022/11/231.6187.311187.00188.500.65,4500.01%
2022/11/221.1183.6400.00184.501.15,5900.02%
2022/11/210.1183.1000.00186.000.15,5720.00%
2022/11/180185.3600.00185.5005,4990.00%
2022/11/171185.490186.50185.5015,4960.02%
2022/11/1658.1188.004186.38187.5054.15,4370.99%
2022/11/1558.3191.4958193.52195.000.35,3140.01%
2022/11/140.7187.482.2184.32190.00-1.55,173-0.03%
2022/11/115.2171.97116176.50173.00-110.84,939-2.24% 大賣/鉅額交易
2022/11/1058170.191168.00168.50574,8441.18%
2022/11/09117167.7459169.47169.50584,8071.21% 大買/
2022/11/082.1164.432166.25166.000.14,7510.00%
2022/11/0736158.0096160.22159.50-604,654-1.29%
2022/11/044153.9215157.00157.50-114,614-0.24%
2022/11/031153.0000.00154.0014,5590.02%
2022/11/022.1151.0300.00151.502.14,5420.05%
2022/11/0170155.242155.00154.50684,4721.52%
2022/10/3161146.6663148.14149.00-24,408-0.04%
2022/10/284.2153.643150.67149.501.24,3070.03%
2022/10/273150.6659149.53150.00-564,273-1.31%
2022/10/2659144.001140.52143.00584,2031.38%
2022/10/252.7142.7725143.10141.50-22.44,013-0.56%
2022/10/241.3159.394161.50157.00-2.73,771-0.07%
2022/10/210.1164.670168.00164.500.13,6470.00%
2022/10/200.1167.582167.00168.50-1.93,622-0.05%
2022/10/192174.985172.60172.00-33,587-0.08%
2022/10/182172.500174.50175.0023,6060.06%
2022/10/171171.0000.00172.0013,6400.03%
2022/10/141171.0158171.50170.50-573,684-1.55%
2022/10/132.2167.123166.00165.50-0.83,736-0.02%
2022/10/122.1177.614175.25178.00-1.93,744-0.05%
2022/10/115.4178.4200.00176.005.43,7680.14%
2022/10/071.1187.0100.00186.501.13,7750.03%
2022/10/060.1190.2500.00190.000.13,7850.00%
2022/10/051.1189.581191.00190.000.13,8250.00%
2022/10/040.1185.702185.00186.50-23,820-0.05%
2022/10/031.5179.1600.00179.001.53,8250.04%
2022/09/302.1180.4700.00182.502.13,8890.05%
2022/09/291.3183.880184.50182.501.33,9130.03%
2022/09/280.3184.380184.00181.500.33,9830.01%
2022/09/270.1185.860187.00186.000.13,9910.00%
2022/09/261.2185.130187.00185.501.24,0590.03%
2022/09/230.1194.6100.00193.000.14,2430.00%
2022/09/2211.2192.4800.00192.0011.24,2750.26%
2022/09/211.1197.0300.00197.501.14,2820.03%
2022/09/203.1197.0000.00197.503.14,3000.07%
2022/09/195198.000197.50198.5054,3190.11%
2022/09/162.2198.2700.00197.002.24,3480.05%
2022/09/151.2199.0800.00199.501.24,3360.03%
2022/09/146.3196.8000.00196.506.34,3700.14%
2022/09/132.5202.2910204.50202.00-7.64,356-0.17%
2022/09/1200.005198.00200.00-54,365-0.11%
2022/09/082.1190.751193.00193.501.14,3770.02%
2022/09/070.3189.1400.00187.500.34,4260.01%
2022/09/063193.177193.43192.50-44,433-0.09%
2022/09/053191.6700.00190.0034,4470.07%
2022/09/0211.2190.5800.00188.5011.24,4270.25%
2022/09/010.2193.1100.00193.000.24,3650.01%
2022/08/312.2199.0000.00197.002.24,3170.05%
2022/08/305.2201.2000.00200.505.24,2720.12%
2022/08/299.7201.0500.00199.009.74,2110.23%
2022/08/260.1220.4200.00220.000.14,0530.00%
2022/08/240.1213.000.3212.50212.00-0.24,0850.00%
2022/08/190.1220.5000.00219.000.14,2860.00%
2022/08/180.1221.5700.00222.000.14,3440.00%
2022/08/170.2224.452223.75225.00-1.84,365-0.04%
2022/08/160.4222.9100.00224.500.44,3600.01%
2022/08/150.1226.0052226.00226.00-51.94,379-1.18%
2022/08/120.2222.5000.00223.500.24,3900.00%
2022/08/110.3219.4313220.00218.50-12.74,434-0.29%
2022/08/100.2219.501.1221.00221.00-0.94,526-0.02%
2022/08/090.1218.2000.00220.000.14,5790.00%
2022/08/081.3215.781218.50219.000.34,6310.01%
2022/08/051.4214.626.1214.17216.00-4.74,738-0.10%
2022/08/045.3204.514.1205.99204.501.14,8120.02%
2022/08/032.1207.3935204.76203.50-32.94,860-0.68%
2022/08/020.1211.8500.00213.000.14,9170.00%
2022/08/011.2211.8100.00213.001.24,8910.02%
2022/07/290.3210.8114210.44211.50-13.74,887-0.28%
2022/07/280.1204.0013203.00204.00-12.94,848-0.27%
2022/07/270.2202.553203.00203.50-2.84,840-0.06%
2022/07/2648202.720.1203.50202.5047.94,8410.99%
2022/07/251.2197.7500.00199.001.24,7890.03%
2022/07/221197.5022.2198.06201.00-21.24,782-0.44%
2022/07/210.3195.850196.50197.000.34,7630.01%
2022/07/200.3190.3300.00191.000.34,7510.01%
2022/07/190.2188.1300.00187.500.24,7050.00%
2022/07/181185.030.8187.08186.500.24,5860.00%
2022/07/159.1185.430.8186.50185.508.34,5560.18%
2022/07/143190.3300.00192.5034,5010.07%
2022/07/120.1186.172186.25188.00-1.94,433-0.04%
2022/07/110.1191.7000.00192.000.14,4030.00%
2022/07/082192.500.8193.50192.501.24,3870.03%
2022/07/0700.001187.50192.00-14,320-0.02%
2022/07/060.2192.2000.00190.500.24,2990.00%
2022/07/051.3188.314.1188.62191.00-2.84,257-0.07%
2022/07/043.1188.550188.00188.003.14,2210.07%
2022/07/0193.1191.831193.00189.0092.14,1712.21%
2022/06/301.1214.280.6212.50208.500.53,9820.01%
2022/06/2913.1216.4900.00217.0013.13,9680.33%
2022/06/280.1214.697215.50214.50-6.93,951-0.17%
2022/06/270.1213.0019213.00212.50-193,931-0.48%
2022/06/249207.0000.00205.0093,8930.23%
2022/06/2310201.500204.25203.00103,8810.26%
2022/06/229.1206.4039207.00202.50-29.93,856-0.78%
2022/06/2126.2222.991220.00224.5025.23,7950.66%
2022/06/201.2216.771222.00216.000.23,7620.01%
2022/06/1727.2221.542219.50218.5025.23,7210.68%
2022/06/1615.4233.7227234.69227.00-11.63,682-0.32%
2022/06/1529.3226.242225.49226.5027.33,6570.75%
2022/06/140.1217.6100.00217.500.13,6670.00%
2022/06/130221.0000.00221.0003,6920.00%
2022/06/100.1224.5000.00223.500.13,6950.00%
2022/06/090.2228.9800.00228.500.23,6780.01%
2022/06/080.5227.232230.25231.00-1.53,669-0.04%
2022/06/070.1222.5000.00223.000.13,6730.00%
2022/06/060.2220.350222.00222.500.23,6850.01%
2022/06/020.1221.000.1220.00222.50-0.13,7410.00%
2022/06/013.1222.981223.00222.502.13,7770.05%
2022/05/310.1220.640.2221.98225.00-0.13,7660.00%
2022/05/3024.1217.4212215.50215.5012.13,6140.34%
2022/05/270208.00181.3209.45210.00-181.23,562-5.09% 大賣/鉅額交易
2022/05/261.2199.0500.00199.001.23,5440.03%
2022/05/251203.5800.00204.5013,5420.03%
2022/05/2400.000.2205.00202.50-0.23,533-0.01%
2022/05/1946.1203.2500.00204.5046.13,4761.33%
2022/05/18145.1205.281.1200.30207.001443,4134.22% 大買/鉅額交易
2022/05/171194.000.5197.50194.500.53,2930.02%
2022/05/163.1193.332192.52193.001.13,2300.03%
2022/05/131194.007195.21192.50-63,176-0.19%
2022/05/120.1201.7730207.62199.50-29.93,064-0.98%
2022/05/111212.4900.00212.5012,9920.03%
2022/05/102.2214.800216.50215.502.22,9410.07%
2022/05/092228.5000.00225.0022,8340.07%
2022/05/060.1236.321235.50236.50-0.92,866-0.03%
2022/05/050246.2500.00242.0002,8940.00%
2022/05/040.1242.851243.00244.00-0.92,889-0.03%
2022/05/031235.0000.00239.0012,9110.04%
2022/04/291236.500.8237.01236.500.22,9340.01%
2022/04/270235.3800.00234.5002,9060.00%
2022/04/262.1236.6400.00245.002.12,8830.07%
2022/04/252.2237.300.8237.50236.501.42,8590.05%
2022/04/211249.401246.50246.5002,9450.00%
2022/04/191.1247.0500.00247.501.12,9470.04%
2022/04/150.1249.7900.00247.000.12,9540.00%
2022/04/146252.001253.50254.0052,9590.17%
2022/04/131245.501248.50248.5002,9630.00%
2022/04/1221.1247.9400.00245.5021.12,9740.71%
2022/04/112.1243.9300.00242.002.12,9360.07%
2022/04/080253.8800.00253.0002,9000.00%
2022/04/072.2258.3000.00256.002.22,8950.08%
2022/04/060.1256.5000.00260.000.12,8630.00%
2022/04/010.1252.0000.00253.000.12,8400.00%
2022/03/310.1254.0900.00253.500.12,8040.00%
2022/03/300.1253.331253.50254.00-0.92,771-0.03%
2022/03/290249.0000.00251.0002,7500.00%
2022/03/280.3240.9000.00242.000.32,7340.01%
2022/03/250.1249.7500.00248.000.12,7090.00%
2022/03/240252.0000.00252.5002,7280.00%
2022/03/230.1252.5000.00255.000.12,7400.00%
2022/03/220250.5000.00251.0002,7380.00%
2022/03/2100.001249.50248.50-12,746-0.04%
2022/03/181.3244.9600.00246.001.32,7460.05%
2022/03/161.2226.2500.00230.001.22,6390.05%
2022/03/150.2234.5000.00233.000.22,5900.01%
2022/03/114240.881.5242.18238.502.52,5910.10%
2022/03/101243.0000.00244.5012,5820.04%
2022/03/092.3236.061.3236.50235.0012,5540.04%
2022/03/081.1238.5300.00232.501.12,5470.04%
2022/03/075.2242.041242.50240.504.22,5070.17%
2022/03/031257.0000.00258.5012,5320.04%
2022/03/021258.0000.00258.0012,5460.04%
2022/03/011258.001260.00260.5002,5520.00%
2022/02/254254.250.3256.00251.003.72,5180.15%
2022/02/244.3259.3800.00258.504.32,4560.18%
2022/02/228259.0000.00259.0082,4440.33%
2022/02/211262.5000.00264.0012,4470.04%
2022/02/187263.001263.50263.0062,4630.24%
2022/02/1700.0026267.46267.50-262,471-1.05%
2022/02/1600.003269.83269.00-32,479-0.12%
2022/02/1500.004268.51269.00-42,477-0.16%
2022/02/146265.5000.00266.5062,4590.24%
2022/02/110.7269.102.1270.76272.50-1.42,522-0.06%
2022/02/101265.003265.33269.00-22,503-0.08%
2022/02/080256.002261.50260.50-22,468-0.08%
2022/01/250.1242.9900.00244.000.12,4300.00%
2022/01/241248.5500.00248.0012,4370.04%
2022/01/210.1253.3500.00252.500.12,4550.00%
2022/01/200.2257.0900.00257.500.22,4970.01%
2022/01/191254.5000.00257.5012,5930.04%
2022/01/180.1258.000.3257.50256.50-0.32,641-0.01%
2022/01/145.7255.240.8255.50253.004.92,6130.19%
2022/01/130.1270.5000.00271.000.12,5630.00%
2022/01/120.3267.094267.50268.50-3.72,562-0.14%
2022/01/110.4263.600264.50266.500.42,5600.02%
2022/01/100262.500.3262.50261.50-0.32,588-0.01%
2022/01/079.1266.865265.00265.004.12,6130.16%
2022/01/060.1266.1400.00267.000.12,6240.00%
2022/01/050.2266.637260.50268.50-6.82,634-0.26%
2022/01/040.2265.8800.00264.000.22,6870.01%
2022/01/033.9268.108269.31268.00-4.12,713-0.15%
2021/12/300.4264.430.2263.65263.500.22,7590.01%
2021/12/2900.000.1265.50266.00-0.12,8240.00%
2021/12/2800.002.1257.63264.00-2.12,916-0.07%
2021/12/270.3254.9400.00255.500.32,9260.01%
2021/12/240.4254.3200.00255.000.42,9790.01%
2021/12/230.5251.5500.00252.500.53,0310.02%
2021/12/222250.500.2250.81251.001.83,1290.06%
2021/12/210.1250.1000.00250.500.13,2150.00%
2021/12/200249.0000.00249.5003,2770.00%
2021/12/160250.3300.00251.5003,3190.00%
2021/12/150.1249.7600.00250.500.13,4750.00%
2021/12/141.1250.921249.00250.000.13,6020.00%
2021/12/130258.000.2257.50255.50-0.23,639-0.01%
2021/12/1000.002.1256.51256.50-2.13,666-0.06%
2021/12/091257.501258.00259.5003,7160.00%
2021/12/080.8261.0000.00263.500.83,7280.02%
2021/12/071.5254.1200.00260.001.53,7550.04%
2021/12/060.3254.9400.00256.500.33,7340.01%
2021/12/031.3255.8000.00255.501.33,7470.04%
2021/12/024.2249.5100.00253.504.23,7500.11%
2021/11/3012244.332.6244.15247.009.43,7760.25%
2021/11/292.6240.7400.00242.002.63,7140.07%
2021/11/262243.0000.00243.0023,7250.05%
2021/11/243247.0000.00246.5033,7810.08%
2021/11/220250.5000.00246.0003,8560.00%
2021/11/190.1251.5000.00251.000.13,8450.00%
2021/11/1812254.5800.00253.50123,8650.31%
2021/11/171.1250.0900.00251.001.13,8900.03%
2021/11/160249.0000.00252.0003,9460.00%
2021/11/150.1250.0000.00248.500.13,9730.00%
2021/11/120.1253.0000.00252.000.13,9800.00%
2021/11/111255.504256.00257.50-33,977-0.08%
2021/11/107.2252.1530.7250.70251.00-23.43,994-0.59%
2021/11/090260.8000.00260.5003,9340.00%
2021/11/080.1264.000.1261.50261.500.13,9160.00%
2021/11/050.5263.770.1261.05265.000.43,9300.01%
2021/11/045.2261.5400.00260.505.23,9760.13%
2021/11/032.5264.241262.50263.001.53,9700.04%
2021/11/029271.1700.00269.5093,9410.23%
2021/11/0116.8271.6200.00275.0016.83,9370.43%
2021/10/290.9261.6235259.91266.00-34.13,933-0.87%
2021/10/283.3268.913267.50268.500.33,9070.01%
2021/10/270.2262.915268.95270.50-4.83,886-0.12%
2021/10/265.2252.6310257.25256.00-4.83,841-0.12%
2021/10/250.1243.831245.00245.00-0.93,791-0.02%
2021/10/220242.5000.00242.0003,8110.00%
2021/10/210.1242.804244.00244.00-43,820-0.10%
2021/10/200.1239.6000.00240.500.13,7780.00%
2021/10/1900.001239.00237.50-13,754-0.03%
2021/10/183236.5000.00234.5033,7570.08%
2021/10/151229.5400.00233.5013,7490.03%
2021/10/140230.5000.00229.5003,7580.00%
2021/10/130230.7500.00231.5003,7510.00%
2021/10/120228.001230.50234.00-13,741-0.03%
2021/10/071234.003236.00234.00-23,663-0.05%
2021/10/060229.0000.00226.5003,6290.00%
2021/10/054.3227.3500.00229.504.33,5600.12%
2021/10/045.2235.222238.50235.003.23,4780.09%
2021/10/018.3236.798238.88237.000.33,4670.01%
2021/09/304247.254244.75246.0003,4630.00%
2021/09/290.2238.2100.00240.000.23,4200.01%
2021/09/270.1246.2100.00247.000.13,2820.00%
2021/09/244.1258.691251.50252.003.13,2250.09%
2021/09/231255.432253.75254.00-13,224-0.03%
2021/09/227.4246.961246.00249.006.43,1870.20%
2021/09/175.1260.491257.50255.504.13,0370.13%
2021/09/165.2269.060280.00268.505.22,9340.18%
2021/09/1510.2275.511274.00277.009.22,9050.31%
2021/09/141.3281.311.1281.02281.000.32,9190.01%
2021/09/130.1270.6000.00272.000.12,9040.00%
2021/09/1000.0038268.55266.50-382,905-1.31%
2021/09/090264.500.1264.50264.5002,9080.00%
2021/09/085.4255.9700.00259.505.42,9330.18%
2021/09/0714258.7100.00258.00142,9790.47%
2021/09/0615253.101.4251.11253.5013.62,9710.46%
2021/09/034.4257.932.1257.43256.502.32,9320.08%
2021/09/0200.000264.00259.5002,8960.00%
2021/09/010.6262.491.1266.43260.50-0.52,859-0.02%
2021/08/315.2261.601265.00266.504.22,8300.15%
2021/08/301.3264.884.2264.92266.00-2.92,786-0.11%
2021/08/276254.5011.4259.07263.00-5.42,752-0.19%
2021/08/2610.1252.000.2253.00254.009.92,6990.37%
2021/08/250.4244.8300.00244.500.42,6810.01%
2021/08/241.1244.681.1245.15247.0002,6680.00%
2021/08/230.1242.0036239.17243.50-35.92,664-1.35%
2021/08/200.5233.320.1232.25233.000.42,6420.02%
2021/08/191.2224.2200.00225.501.22,7000.04%
2021/08/180.1226.0000.00231.000.12,6840.00%
2021/08/172.1227.241227.00226.501.12,6660.04%
2021/08/160.3231.9000.00227.000.32,6750.01%
2021/08/132.4230.911232.00233.001.42,6760.05%
2021/08/121.6228.641228.00229.500.62,6770.02%
2021/08/111.2232.940228.50230.001.12,7140.04%
2021/08/100.4229.000227.50227.500.42,7500.01%
2021/08/091215.0000.00221.0012,7730.04%
2021/08/061.2218.1200.00218.001.22,8050.04%
2021/08/0520.6220.5685221.50218.50-64.42,843-2.26%
2021/08/0427.1236.0000.00236.0027.12,9200.93%
2021/08/0337.2236.111240.00234.0036.22,9081.24%
2021/08/023.6234.961235.00237.002.62,8980.09%
2021/07/302.3226.139229.44231.50-6.72,857-0.23%
2021/07/292.3222.8000.00224.002.32,8200.08%
2021/07/2812219.7100.00218.50122,8210.43%
2021/07/272.3222.9600.00220.002.32,8410.08%
2021/07/2635.1222.596224.33224.0029.12,8181.03%
2021/07/230.7219.7210222.00222.50-9.32,819-0.33%
2021/07/221.1216.6400.00219.001.12,8130.04%
2021/07/2100.0010217.50216.50-102,799-0.36%
2021/07/2031214.320.5213.00214.0030.52,8061.09%
2021/07/1913217.5820221.00221.00-72,792-0.25%
2021/07/166220.3313.2219.82221.00-7.22,807-0.26%
2021/07/154218.8800.00219.0042,8300.14%
2021/07/140216.008217.00216.00-82,839-0.28%
2021/07/1320.5216.411.5214.50216.00192,8410.67%
2021/07/120.9210.4023211.52211.00-22.12,854-0.77%
2021/07/093.2208.381208.50208.502.22,8650.08%
2021/07/081.4211.223212.67212.50-1.62,878-0.06%
2021/07/071.7208.885209.60210.00-3.32,862-0.11%
2021/07/063.3206.9200.00208.503.32,8450.12%
2021/07/051.2204.641203.00207.000.22,8470.01%
2021/07/021201.0000.00201.5012,8440.04%
2021/07/014200.131.7201.21201.002.32,8380.08%
2021/06/3000.005202.00202.50-52,836-0.18%
2021/06/292.1203.000.8203.00202.501.32,8120.05%
2021/06/281.7205.3600.00204.001.72,8180.06%
2021/06/258.5208.813210.17207.005.52,8540.19%
2021/06/240.5208.504209.00210.00-3.52,848-0.12%
2021/06/230.7205.0000.00205.500.72,8680.02%
2021/06/220.4201.8300.00201.500.42,8130.01%
2021/06/211200.5000.00200.5012,7840.04%
2021/06/181201.0000.00200.5012,7560.04%
2021/06/174198.0000.00200.5042,7330.15%
2021/06/1614.1201.6100.00200.0014.12,7650.51%
2021/06/112206.501206.00207.0012,7570.03%
2021/06/101203.0000.00204.5012,8280.04%
2021/06/091203.0400.00203.0012,8670.04%
2021/06/071203.5000.00204.5013,0540.03%
2021/06/042206.7500.00207.0023,0720.07%
2021/06/024.1206.3410204.50205.00-5.93,119-0.19%
2021/06/011209.5000.00209.5013,1370.03%
2021/05/315206.901210.00208.5043,1770.13%
2021/05/287209.710.1209.50209.506.93,1760.22%
2021/05/275202.1014207.79212.50-93,200-0.28%
2021/05/261205.006205.75205.50-53,171-0.16%
2021/05/254205.253205.50204.0013,2100.03%
2021/05/243204.5026.5208.13209.00-23.53,225-0.73%
2021/05/211202.003.6204.63205.50-2.63,272-0.08%
2021/05/2000.001202.00202.00-13,300-0.03%
2021/05/191199.004.4201.46201.50-3.43,320-0.10%
2021/05/1800.002.1194.14197.00-2.13,312-0.06%
2021/05/177.2188.5033186.02187.00-25.83,341-0.77%
2021/05/142191.509.2195.79195.50-7.23,290-0.22%
2021/05/132.1183.063185.00186.00-13,255-0.03%
2021/05/1211.2191.964191.50188.007.23,2110.22%
2021/05/112.4200.640.7200.00200.001.73,1430.05%
2021/05/0700.002201.75203.50-23,218-0.06%
2021/05/0600.002200.75200.00-23,268-0.06%
2021/05/051199.002199.25198.00-13,279-0.03%
2021/05/042.3196.031199.50197.501.33,3180.04%
2021/05/035197.5000.00197.5053,2880.15%
2021/04/292198.251200.50202.0013,2960.03%
2021/04/2800.0016.7199.53201.00-16.73,293-0.51%
2021/04/263199.174.3202.53203.00-1.33,364-0.04%
2021/04/2334.1201.992202.25204.0032.13,3480.96%
2021/04/221.1199.563201.83200.50-1.93,343-0.06%
2021/04/215.2199.3200.00199.505.23,3440.15%
2021/04/206203.5900.00204.0063,3450.18%
2021/04/193.1205.8500.00205.503.13,3490.09%
2021/04/162.1206.121210.00210.001.13,3390.03%
2021/04/1400.0017205.41204.50-173,315-0.51%
2021/04/138203.5000.00203.0083,3260.24%
2021/04/1200.004204.00202.50-43,328-0.12%
2021/04/090.1199.0012203.00199.50-11.93,313-0.36%
2021/04/0800.000.1198.00198.00-0.13,3230.00%
2021/04/070.5198.0000.00199.000.53,3110.01%
2021/04/063199.000.2198.78199.502.83,3220.08%
2021/04/010.2195.248196.00197.00-7.83,324-0.23%
2021/03/3114197.2500.00197.00143,3110.42%
2021/03/300196.0023200.00199.50-233,300-0.70%
2021/03/290.4193.072193.25194.00-1.63,262-0.05%
2021/03/2610187.005190.20191.5053,2530.15%
2021/03/241182.500.8183.02184.500.23,2740.01%
2021/03/232.5183.3200.00183.002.53,3490.07%
2021/03/228.9183.4900.00183.008.93,4070.26%
2021/03/1913186.0411184.50187.0023,4500.06%
2021/03/1818192.1700.00190.50183,3970.53%
2021/03/170.3190.1700.00191.000.33,3750.01%
2021/03/1615.2191.490.1193.00191.5015.13,3580.45%
2021/03/150.7186.4331184.58187.50-30.33,283-0.92%
2021/03/120.3185.502184.50182.50-1.73,274-0.05%
2021/03/1100.008.1183.70190.00-8.13,243-0.25%
2021/03/1000.002176.50177.00-23,150-0.06%
2021/03/0900.003173.33173.50-33,180-0.09%
2021/03/0800.001170.50170.50-13,188-0.03%
2021/03/053167.6700.00170.0033,1830.09%
2021/03/047171.7900.00172.0073,2740.21%
2021/03/0300.003174.33174.50-33,253-0.09%
2021/03/0211170.9100.00170.00113,2710.34%
2021/02/2624174.7300.00172.00243,2890.73%
2021/02/2500.004.1180.01180.50-4.13,211-0.13%
2021/02/2422176.681176.50176.50213,1740.66%
2021/02/236170.5814173.64175.50-83,173-0.25%
2021/02/2200.0016.2171.99170.50-16.23,131-0.52%
2021/02/191173.505174.80174.50-43,113-0.13%
2021/02/1800.002.6173.23173.50-2.63,103-0.08%
2021/02/1700.006172.39172.50-63,111-0.19%
2021/02/040.3161.171164.00164.00-0.73,084-0.02%
2021/02/033160.8300.00162.5033,1480.10%
2021/02/023161.670.2163.00163.002.83,2120.09%
2021/02/011.2152.792151.50158.00-0.83,256-0.03%
2021/01/292156.2900.00155.0023,2250.06%
2021/01/280161.003.1160.61159.50-3.13,181-0.10%
2021/01/272161.771.4162.54161.000.63,1650.02%
2021/01/2612.2164.660.2166.00162.50123,1660.38%
2021/01/252.2167.350.9166.50169.001.33,1460.04%
2021/01/220167.003166.50168.00-33,163-0.09%
2021/01/213.8167.321.8167.41166.5023,1610.06%
2021/01/204.1167.4900.00168.004.13,1680.13%
2021/01/192.5170.200.1172.00168.502.43,1260.08%
2021/01/181166.5000.00168.5013,1390.03%
2021/01/1512.1170.7614.1171.91170.00-23,263-0.06%
2021/01/1400.007174.71172.50-73,253-0.22%
2021/01/137.8170.671.3171.78172.006.53,2640.20%
2021/01/122167.751167.50168.0013,2580.03%
2021/01/111.6168.0100.00170.001.63,2750.05%
2021/01/082170.007170.07170.00-53,291-0.15%
2021/01/070.4167.501.1168.05169.00-0.83,297-0.02%
2021/01/061.2165.202168.25165.50-0.93,312-0.03%
2021/01/0500.004166.00166.00-43,283-0.12%
2021/01/042.1168.083168.50167.50-0.93,328-0.03%
2020/12/312.5169.801170.00168.001.53,3400.04%
2020/12/303.6165.5100.00167.003.63,3360.11%
2020/12/293.5164.7310164.55165.50-6.53,378-0.19%
2020/12/2800.000163.50162.5003,3880.00%
2020/12/250.2160.500160.50160.000.23,3970.01%
2020/12/2310160.105159.50159.5053,4060.15%
2020/12/225162.4511164.50162.50-63,417-0.17%
2020/12/216.1164.465165.00166.001.13,4680.03%
2020/12/182.3163.371162.00164.001.33,4520.04%
2020/12/173.6164.043164.67165.000.63,4480.02%
2020/12/1613.6160.4100.00163.0013.63,3940.40%
2020/12/1500.005157.20158.00-53,358-0.15%
2020/12/144152.8800.00152.0043,3080.12%
2020/12/111156.5000.00155.0013,3310.03%
2020/12/1000.000.4155.50155.00-0.43,325-0.01%
2020/12/0900.004156.50156.50-43,328-0.12%
2020/12/0800.009155.00156.50-93,334-0.27%
2020/12/072.2157.3200.00158.502.23,3190.07%
2020/12/0400.001159.50159.00-13,319-0.03%
2020/12/038157.251159.50158.0073,3120.21%
2020/12/011.3158.580.1159.50159.501.23,2700.04%
2020/11/303158.5000.00156.0033,3070.09%
2020/11/277160.4300.00160.5073,2180.22%
2020/11/2600.0010162.00162.50-103,235-0.31%
2020/11/2510162.251.1159.58159.508.93,2360.28%
2020/11/242166.253166.50166.50-13,215-0.03%
2020/11/231.1165.505165.90166.00-3.93,218-0.12%
2020/11/201164.001.1164.05163.00-0.13,1940.00%
2020/11/191.6166.030.1166.00166.001.53,1920.05%
2020/11/1800.001165.50166.00-13,181-0.03%
2020/11/171.2165.1717164.00167.50-15.83,186-0.50%
2020/11/160.1162.500162.00163.0003,2640.00%
2020/11/130.2158.001158.00159.00-0.83,280-0.02%
2020/11/120.5160.500.1160.00161.000.53,2970.01%
2020/11/111.3159.8100.00161.501.33,3310.04%
2020/11/1000.001158.00159.00-13,315-0.03%
2020/11/092154.752154.25154.5003,5150.00%
2020/11/060.9148.1100.00150.000.93,4460.03%
2020/11/051.7147.500.1148.00147.501.63,4420.05%
2020/11/040.1146.500.4146.50147.00-0.33,437-0.01%
2020/11/032.7142.2700.00144.002.73,4130.08%
2020/11/020.7140.6500.00141.000.73,4200.02%
2020/10/2900.001138.50139.50-13,425-0.03%
2020/10/280140.500.1140.00140.00-0.13,4510.00%
2020/10/272.5142.521.2143.33143.501.33,4320.04%
2020/10/235.1141.3200.00144.005.13,4290.15%
2020/10/221137.5000.00138.0013,3370.03%
2020/10/200.9138.004.1137.88139.00-3.23,351-0.10%
2020/10/190136.501137.00137.50-13,328-0.03%
2020/10/162.7135.005136.50135.50-2.33,302-0.07%
2020/10/1500.001135.50135.00-13,290-0.03%
2020/10/144.8134.081134.00135.003.83,2730.12%
2020/10/130.5134.0000.00134.500.53,2730.02%
2020/10/1200.0016136.00137.00-163,296-0.49%
2020/10/082.4133.582134.50135.000.43,2760.01%
2020/10/0600.001134.50134.00-13,288-0.03%
2020/09/243126.0100.00126.0033,3380.09%
2020/09/231.2129.6700.00130.501.23,3280.04%
2020/09/223131.3300.00130.5033,3710.09%
2020/09/2111.3134.352.2134.22135.0093,3920.27%
2020/09/1700.0013132.50132.00-133,453-0.38%
2020/09/160.2133.502133.50134.00-1.83,542-0.05%
2020/09/156129.9210129.50130.00-43,574-0.11%
2020/09/141.2128.725.1130.00130.00-43,618-0.11%
2020/09/110.3130.0000.00130.000.33,6410.01%
2020/09/101129.0000.00129.0013,6600.03%
2020/09/0700.000.2130.50130.50-0.23,771-0.01%
2020/09/045129.4000.00129.0053,8610.13%
2020/09/021129.000.1129.50129.000.93,8950.02%
2020/09/016127.1700.00127.5063,8960.15%
2020/08/313130.001132.50129.5023,8760.05%
2020/08/284130.7500.00132.5043,9100.10%
2020/08/275133.4000.00134.0053,9470.13%
2020/08/2500.002135.50135.50-23,992-0.05%
2020/08/240.2132.501133.00132.50-0.84,025-0.02%
2020/08/2100.000.4134.00134.00-0.44,066-0.01%
2020/08/200.1132.5021.1132.05132.50-20.94,057-0.52%
2020/08/1900.001.4135.57138.00-1.44,010-0.03%
2020/08/171133.001135.00136.0003,9680.00%
2020/08/141132.0000.00132.0013,9410.03%
2020/08/139133.224130.75132.5053,8780.13%
2020/08/120.2124.0000.00124.000.23,6590.01%
2020/08/1000.002124.99124.00-23,703-0.06%
2020/08/050.1125.0000.00125.500.13,8070.00%
2020/08/0320.2121.0126121.00121.00-5.83,850-0.15%
2020/07/3100.000123.50122.5003,8560.00%
2020/07/3000.001124.00124.50-13,937-0.03%
2020/07/2800.005121.00121.50-54,097-0.12%
2020/07/271.1123.0400.00123.001.14,1990.03%
2020/07/241123.502124.50123.00-14,329-0.02%
2020/07/2300.003125.00125.00-34,354-0.07%
2020/07/2000.002123.25124.00-24,438-0.05%
2020/07/171123.5000.00123.0014,4870.02%
2020/07/143.1123.6800.00123.503.14,6030.07%
2020/07/131125.5000.00125.5014,6660.02%
2020/07/100.1125.501125.50125.00-14,750-0.02%
2020/07/095128.0000.00127.5054,7860.10%
2020/07/0800.0016128.06128.00-164,801-0.33%
2020/07/071.2129.803.4127.91128.50-2.24,833-0.05%
2020/07/060.1129.005128.00129.00-4.94,848-0.10%
2020/07/033127.001127.50127.0024,8840.04%
2020/07/0200.005127.00126.50-55,019-0.10%
2020/06/300.1125.501122.50125.00-0.95,173-0.02%
2020/06/290.1121.007118.64120.00-6.95,268-0.13%
2020/06/2411119.0500.00119.00115,2660.21%
2020/06/238119.3860118.39118.50-525,380-0.97%
2020/06/221127.50100127.50128.00-995,436-1.82%
2020/06/196127.501127.00127.0055,5120.09%
2020/06/181127.001128.00128.0005,5550.00%
2020/06/1719128.4200.00127.00195,6330.34%
2020/06/1650.2126.0400.00127.5050.25,8250.86%
2020/06/1552.1124.811123.50123.0051.15,9580.86%
2020/06/121124.003121.50124.00-26,072-0.03%
2020/06/115127.9048125.50125.00-436,227-0.69%
2020/06/1089128.741126.00129.50886,2541.41%
2020/06/090126.501125.50126.00-16,416-0.02%
2020/06/081.5124.1700.00124.501.56,5240.02%
2020/06/051123.502123.50123.50-16,601-0.02%
2020/06/042.3122.701.1123.55124.001.26,7280.02%
2020/06/0300.003122.00122.50-36,836-0.04%
2020/06/023119.0000.00119.0036,8320.04%
2020/06/011119.0000.00119.0016,8750.01%
2020/05/2800.003117.00116.50-36,896-0.04%
2020/05/271116.005117.00116.00-46,959-0.06%
2020/05/265117.509118.00117.50-47,010-0.06%
2020/05/250.2115.5000.00115.500.27,0260.00%
2020/05/221113.005113.00111.50-47,068-0.06%
2020/05/211114.0000.00114.0017,1790.01%
2020/05/200.2113.0000.00113.000.27,1710.00%
2020/05/180.3112.0000.00111.500.37,2290.00%
2020/05/157111.8600.00112.5077,2350.10%
2020/05/143.1114.312114.75113.001.17,2320.01%
2020/05/133115.0000.00116.5037,1770.04%
2020/05/121116.0000.00116.0017,1700.01%
2020/05/1115.1117.5013115.00116.502.17,1810.03%
2020/05/082113.2500.00113.0027,1390.03%
2020/05/0710113.001112.00113.0097,1660.13%
2020/05/061113.001111.50113.0007,1680.00%
2020/05/051110.001110.50110.5007,1170.00%
2020/05/043109.171109.00108.5027,1140.03%
2020/04/302113.502114.75114.5007,0420.00%
2020/04/291105.502107.00111.00-17,007-0.01%
2020/04/2800.0010103.00103.00-106,941-0.14%
2020/04/2700.001100.00101.00-17,087-0.01%
2020/04/24499.30399.0098.7017,0500.01%
2020/04/230.198.4000.0097.900.17,0290.00%
2020/04/22396.4700.0097.0037,0140.04%
2020/04/21697.00296.5096.5046,9990.06%
2020/04/2000.001100.50101.00-16,969-0.01%
2020/04/172100.0000.0099.5027,0040.03%
2020/04/16199.4000.0099.6016,9490.01%
2020/04/14198.0000.00100.0016,8090.01%
2020/04/13596.7200.0096.4056,8000.07%
2020/04/10296.7500.0098.2026,8110.03%
2020/04/0900.00296.7096.30-26,777-0.03%
2020/04/08395.5000.0096.1036,7360.04%
2020/04/07494.8000.0094.5046,6680.06%
2020/04/0600.00189.5091.10-16,521-0.02%
2020/04/0100.00190.8092.30-16,325-0.02%
2020/03/311191.65292.3591.5096,2510.14%
2020/03/30193.7000.0093.7016,0770.02%
2020/03/27398.0311100.7096.70-85,988-0.13%
2020/03/261093.901295.0796.50-25,863-0.03%
2020/03/25392.67193.5091.0025,7430.03%
2020/03/242088.102.187.1887.1017.95,6100.32%
2020/03/23180.4000.0080.1015,5440.02%
2020/03/2012.184.592.282.4185.409.95,5020.18%
2020/03/1942.277.7300.0077.7042.25,3380.79%
2020/03/18288.2000.0086.3025,2310.04%
2020/03/17190.00489.1587.30-35,135-0.06%
2020/03/132.392.61192.3097.401.34,8870.03%
2020/03/1231101.082101.00101.50294,6850.62%
2020/03/110.1106.5000.00106.000.14,5930.00%
2020/03/101105.5000.00106.0014,5000.02%
2020/03/093.3108.3000.00107.003.34,4020.08%
2020/03/060115.501114.00114.50-14,245-0.02%
2020/03/031117.001116.50116.0004,0670.00%
2020/03/023112.8500.00114.0034,0230.08%
2020/02/272.1116.0000.00115.002.13,9950.05%
2020/02/261117.0000.00117.0013,9290.03%
2020/02/251119.001116.00118.0003,8570.00%
2020/02/243121.002120.00120.0013,7640.03%
2020/02/201126.5000.00124.5013,6300.03%
2020/02/181128.504128.75128.00-33,529-0.08%
2020/02/1440125.0000.00125.50403,4831.15%
2020/02/1322126.022126.75126.00203,4820.57%
2020/02/121125.000.2127.00126.000.83,4980.02%
2020/02/1123125.5700.00126.00233,4890.66%
2020/02/1000.000.3126.50126.00-0.33,469-0.01%
2020/02/071126.5000.00126.5013,4080.03%
2020/02/0500.004129.50129.50-43,341-0.12%
2020/02/033122.006121.67122.50-33,236-0.09%
2020/01/317128.3600.00127.0073,1330.22%
2020/01/305129.606129.83128.50-13,061-0.03%
2020/01/176.1142.0100.00142.506.12,9060.21%
2020/01/160.2143.008143.00143.00-7.82,932-0.27%
2020/01/093137.3300.00137.0032,9230.10%
2020/01/0800.003136.67136.50-32,965-0.10%
2020/01/073138.504137.88138.50-12,943-0.03%
2020/01/061135.0000.00135.0012,9240.03%
2020/01/032137.501136.00136.5012,9160.03%
2020/01/0200.002137.50137.50-22,910-0.07%
2019/12/272139.5000.00139.5022,8770.07%
2019/12/261138.5000.00138.5012,8810.03%
2019/12/2500.003138.00138.50-32,919-0.10%
2019/12/232138.5000.00139.5022,9450.07%
2019/12/1900.001138.50138.50-12,942-0.03%
2019/12/181137.5000.00137.5012,9270.03%
2019/12/171139.0000.00140.0012,9230.03%
2019/12/1600.000.3139.00138.00-0.32,874-0.01%
2019/12/131135.5000.00135.0012,8330.04%
2019/12/122136.0000.00135.0022,8080.07%
2019/12/111135.0000.00136.0012,7840.04%
2019/12/092134.502135.00134.5002,7200.00%
2019/12/041136.503134.50135.00-22,708-0.07%
2019/12/022137.0000.00136.0022,6520.08%
2019/11/2900.002137.00136.50-22,667-0.07%
2019/11/262141.2500.00139.0022,7300.07%
2019/11/2200.006140.25140.00-62,656-0.23%
2019/11/203143.002142.50143.5012,6750.04%
2019/11/193143.6700.00144.0032,6780.11%
2019/11/1800.000.2141.00142.00-0.22,635-0.01%
2019/11/151140.0000.00140.0012,6350.04%
2019/11/141138.001138.50139.0002,6400.00%
2019/11/132139.0012138.58138.50-102,662-0.38%
2019/11/113141.1700.00141.0032,7570.11%
2019/11/081141.0000.00140.5012,7420.04%
2019/11/071138.5000.00138.5012,7310.04%
2019/11/0600.002139.00139.00-22,741-0.07%
2019/11/041139.504138.14140.00-32,796-0.11%
2019/11/0100.002137.75137.50-22,823-0.07%
2019/10/311137.5000.00137.5012,9610.03%
2019/10/301136.502136.25136.00-12,989-0.03%
2019/10/252134.750134.50134.5023,0730.06%
2019/10/2400.001138.50138.50-13,048-0.03%
2019/10/231138.002138.25137.50-13,039-0.03%
2019/10/224133.880136.00136.5043,0100.13%
2019/10/2100.001131.00132.00-12,947-0.03%
2019/10/181131.0000.00132.0012,9620.03%
2019/10/172131.2500.00131.0022,9570.07%
2019/10/162131.002130.50131.0002,9350.00%
2019/10/1400.000.3128.00128.00-0.32,887-0.01%
2019/10/093124.0000.00123.0032,8570.10%
2019/10/082125.0000.00125.0022,8350.07%
2019/10/031127.0000.00126.0012,8550.04%
2019/10/0200.001129.00129.00-12,854-0.04%
2019/09/251124.5000.00125.0012,8890.03%
2019/09/246126.0800.00126.5062,8840.21%
2019/09/235127.703127.50128.0022,8780.07%
2019/09/201128.5000.00128.5012,9030.03%
2019/09/170129.0000.00128.0002,8940.00%
2019/09/111129.5000.00130.0012,9300.03%
2019/09/0600.003.2129.34129.50-3.22,914-0.11%
2019/08/2900.004119.63121.00-42,985-0.13%
2019/08/261121.501122.00122.0003,0180.00%
2019/08/222125.004125.50125.00-23,029-0.07%
2019/08/201125.5000.00125.0013,0810.03%
2019/08/1500.003121.00124.00-33,102-0.10%
2019/08/142125.0000.00123.5023,1020.06%
2019/08/131121.5000.00121.0013,0160.03%
2019/08/123124.5000.00123.5033,0290.10%
2019/08/072125.501124.00124.0013,0270.03%
2019/08/051124.002124.75124.00-13,099-0.03%
2019/08/023129.0010128.45125.50-73,185-0.22%
2019/07/313132.1741132.50131.50-383,046-1.25%
2019/07/302141.0010139.50139.50-83,004-0.27%
2019/07/2933.1141.061141.50141.0032.12,9701.08%
2019/07/2613140.040.2140.00140.5012.82,9400.44%
2019/07/2410136.0000.00136.00102,9020.34%
2019/07/231136.5000.00136.0012,8790.03%
2019/07/2200.001140.50139.50-12,857-0.03%
2019/07/195139.2000.00139.0052,8540.18%
2019/07/1600.002137.00137.50-22,852-0.07%
2019/07/102136.5000.00136.5022,8320.07%
2019/07/0800.002135.00134.00-22,855-0.07%
2019/07/051135.000135.00135.5012,8580.03%
2019/07/021132.0000.00132.5012,9150.03%
2019/07/0100.001131.00131.00-12,915-0.03%
2019/06/281128.5000.00128.5012,9350.03%
2019/06/2700.001129.00129.00-12,954-0.03%
2019/06/2600.005127.50128.50-52,974-0.17%
2019/06/241129.502130.00130.00-12,934-0.03%
2019/06/2000.002128.25128.00-22,893-0.07%
2019/06/1800.001.1125.50125.50-1.12,819-0.04%
2019/06/171126.001124.00125.0002,9080.00%
2019/06/1400.001122.00122.00-12,912-0.03%
2019/06/131122.001125.00121.0002,9440.00%
2019/06/121125.5000.00125.5012,9240.03%
2019/06/114125.751125.50125.0032,8720.10%
2019/06/102117.0000.00120.0022,7760.07%
2019/06/061115.5000.00115.5012,7630.04%
2019/06/053119.0000.00117.5032,7830.11%
2019/06/041119.501119.00119.5002,7880.00%
2019/05/312116.7500.00116.5022,7990.07%
2019/05/3000.001117.00116.50-12,757-0.04%
2019/05/271115.5000.00115.5012,7710.04%
2019/05/2400.001116.00115.50-12,784-0.04%
2019/05/231113.001113.00114.5002,7700.00%
2019/05/211118.5000.00118.0012,7920.04%
2019/05/2000.002115.00115.00-22,799-0.07%
2019/05/1611.3116.9700.00116.0011.32,8580.40%
2019/05/1510118.0000.00119.00102,8470.35%
2019/05/1450118.0000.00117.50502,8391.76%
2019/05/1313118.886118.33120.0072,7880.25%
2019/05/102125.251124.50123.0012,7440.04%
2019/05/091130.0000.00129.5012,6460.04%
2019/05/0300.001133.00133.00-12,650-0.04%
2019/04/191131.002131.00132.00-12,817-0.04%
2019/04/161134.0000.00132.5012,9640.03%
2019/04/155135.5000.00134.0053,0090.17%
2019/04/1200.004133.50135.00-43,043-0.13%
2019/04/111132.5000.00132.0013,0600.03%
2019/04/091132.0000.00133.0013,0640.03%
2019/04/0800.001132.50134.00-13,058-0.03%
2019/04/031128.5000.00129.0012,9910.03%
2019/03/291123.501124.00126.0002,8840.00%
2019/03/281123.0000.00123.0012,8620.03%
2019/03/2200.000.1122.50123.00-0.12,8540.00%
2019/03/201121.502123.00123.00-12,894-0.03%
2019/03/1800.007119.29120.50-72,805-0.25%
2019/03/151116.001116.50116.5002,7750.00%
2019/03/1400.002114.50115.50-22,762-0.07%
2019/03/1300.001114.00114.50-12,793-0.04%
2019/03/1200.001115.00115.00-12,819-0.04%
2019/03/0800.001115.00114.50-12,879-0.03%
2019/03/072115.0000.00115.5022,8950.07%
2019/03/0500.002120.00120.00-22,902-0.07%
2019/02/191113.0000.00112.5012,8650.03%
2019/02/181117.509114.56118.00-82,859-0.28%
2019/02/1400.005113.00113.50-52,829-0.18%
2019/02/131113.0000.00113.0012,8670.03%
2019/02/1200.001112.50112.50-12,934-0.03%
2019/01/302113.007112.00113.00-52,978-0.17%
2019/01/296111.423111.50112.0032,9910.10%
2019/01/2800.002111.50112.00-23,057-0.07%
2019/01/2500.001111.00112.00-13,115-0.03%
2019/01/2411109.952110.00109.5093,1630.28%
2019/01/231110.0000.00110.0013,2280.03%
2019/01/2200.001110.00111.00-13,273-0.03%
2019/01/1800.001108.50108.50-13,349-0.03%
2019/01/1700.002108.50109.00-23,405-0.06%
2019/01/1600.001107.00107.50-13,492-0.03%
2019/01/151107.501106.50108.0003,6020.00%
2019/01/111104.5050106.50105.50-493,689-1.33%
2019/01/105105.005106.50106.5003,7130.00%
2019/01/0950104.503102.67105.00473,6891.27%
2019/01/081100.00299.60100.50-13,649-0.03%
2019/01/07298.6000.0099.7023,6760.05%
2018/12/2800.00396.9396.90-33,893-0.08%
2018/12/2600.00195.1095.00-13,916-0.03%
2018/12/25294.8000.0094.5023,9580.05%
2018/12/1700.00598.1098.30-54,222-0.12%
2018/12/14296.75297.4597.9004,2810.00%
2018/12/11297.2000.0095.7024,3410.05%
2018/12/10196.10196.9097.1004,3340.00%
2018/12/06495.5800.0095.3044,3540.09%
2018/12/04199.1000.0098.5014,3740.02%
2018/12/03198.70699.12100.50-54,377-0.11%
2018/11/2900.00595.3095.20-54,286-0.12%
2018/11/2800.00294.5095.00-24,257-0.05%
2018/11/2000.00194.2093.50-14,280-0.02%
2018/11/15295.4000.0094.5024,3190.05%
2018/11/14696.20196.2096.7054,3320.12%
2018/11/0900.00393.1792.10-34,369-0.07%
2018/11/07192.10193.3093.4004,3410.00%
2018/11/0600.00490.8091.30-44,338-0.09%
2018/11/0200.00290.8591.30-24,404-0.05%
2018/11/01389.70189.9091.0024,3510.05%
2018/10/3000.00187.7088.00-14,211-0.02%
2018/10/292185.5700.0086.40214,1990.50%
2018/10/26184.50884.8885.00-74,179-0.17%
2018/10/25182.0000.0083.7014,1020.02%
2018/10/2414.183.791482.9284.300.14,1110.00%
2018/10/232686.692686.5185.3004,0860.00%
2018/10/22789.111089.4390.30-33,966-0.08%
2018/10/191389.40889.6990.8053,9310.13%
2018/10/181693.151393.1092.4033,8730.08%
2018/10/16590.7400.0091.5053,8530.13%
2018/10/15491.03391.1791.4013,8410.03%
2018/10/12192.50190.3093.0003,8010.00%
2018/10/111191.951791.2492.00-63,735-0.16%
2018/10/09199.8000.0099.9013,5780.03%
2018/10/0500.005102.80103.50-53,539-0.14%
2018/10/0300.001105.00104.50-13,565-0.03%
2018/10/0100.001107.00107.00-13,612-0.03%
2018/09/282107.004107.75107.00-23,653-0.05%
2018/09/273108.6700.00109.0033,6430.08%
2018/09/252109.0000.00109.0023,7240.05%
2018/09/202107.0011.4106.71108.50-9.43,667-0.26%
2018/09/1900.002105.50105.50-23,704-0.05%
2018/09/1800.002103.75105.00-23,689-0.05%
2018/09/171103.501103.00104.0003,7390.00%
2018/09/1400.003103.17103.50-33,776-0.08%
2018/09/1200.002100.15100.50-23,792-0.05%
2018/09/11399.9000.0099.9033,8790.08%
2018/09/0700.003102.33102.50-34,023-0.07%
2018/09/0300.001105.00104.00-14,106-0.02%
2018/08/300.4104.0000.00104.000.44,1460.01%
2018/08/291103.501103.00103.0004,1640.00%
2018/08/2700.003103.67104.00-34,143-0.07%
2018/08/242.6102.624102.25102.50-1.44,104-0.03%
2018/08/2300.005101.50102.00-54,248-0.12%
2018/08/22199.601100.50100.5004,2920.00%
2018/08/211100.00199.50100.5004,2770.00%
2018/08/20198.1000.0098.5014,2320.02%
2018/08/17299.50299.3099.1004,2120.00%
2018/08/16698.78298.4098.2044,2250.09%
2018/08/153101.335103.40101.50-24,146-0.05%
2018/08/144103.382103.75104.0024,1410.05%
2018/08/132102.502103.00102.5004,1470.00%
2018/08/1000.001103.50102.50-14,139-0.02%
2018/08/0900.001100.00101.50-14,161-0.02%
2018/08/08699.12498.9098.8024,0280.05%
2018/08/01399.8013100.19100.50-104,383-0.23%
2018/07/316100.283399.95100.00-274,402-0.61%
2018/07/2700.005103.50104.50-54,311-0.12%
2018/07/2619105.0000.00105.00194,3580.44%
2018/07/2500.001103.00104.00-14,364-0.02%
2018/07/2400.001102.00102.50-14,517-0.02%
2018/07/23299.9000.0099.5024,5060.04%
2018/07/20199.301499.9199.70-134,498-0.29%
2018/07/191100.0000.00100.0014,4950.02%
2018/07/184100.352100.25100.0024,6330.04%
2018/07/17399.67299.90100.0014,6090.02%
2018/07/1300.00199.90101.00-14,623-0.02%
2018/07/12199.0000.0099.1014,5990.02%
2018/07/11197.6000.0098.1014,6290.02%
2018/07/0900.00396.1797.60-34,622-0.06%
2018/07/061094.16194.8094.8094,6390.19%
2018/07/05396.00195.6095.1024,6490.04%
2018/07/04396.20196.4096.2024,6730.04%
2018/07/03996.84796.8795.2024,7410.04%
2018/07/02298.55397.6397.20-14,681-0.02%
2018/06/29298.9000.00100.0024,6180.04%
2018/06/28199.7000.0099.0014,5550.02%
2018/06/2700.000.1101.50101.00-0.14,4870.00%
2018/06/264101.001100.50101.0034,5110.07%
2018/06/253102.5000.00103.0034,4260.07%
2018/06/222104.2500.00105.0024,4110.05%
2018/06/213104.501104.50104.5024,4230.05%
2018/06/204103.5000.00103.0044,4660.09%
2018/06/195105.501105.50104.5044,5470.09%
2018/06/151108.501108.00107.5004,4490.00%
2018/06/145107.0000.00106.5054,4500.11%
2018/06/132109.5000.00109.0024,5780.04%
2018/06/121110.500.2110.00110.000.84,8300.02%
2018/06/0800.001112.00111.00-14,926-0.02%
2018/06/0700.001112.00112.00-15,033-0.02%
2018/06/061110.0000.00110.0015,2570.02%
2018/06/0400.005108.50109.00-55,269-0.09%
2018/06/0100.000.1109.00109.00-0.15,2610.00%
2018/05/3022105.4800.00105.00225,1760.43%
2018/05/292107.2500.00107.0025,1840.04%
2018/05/281108.502109.25108.50-15,246-0.02%
2018/05/2500.001109.50109.00-15,289-0.02%
2018/05/2400.001111.00108.00-15,322-0.02%
2018/05/2300.001109.00108.50-15,311-0.02%
2018/05/181107.502108.00106.00-15,444-0.02%
2018/05/1700.002109.50108.00-25,495-0.04%
2018/05/151110.0000.00110.0015,5630.02%
2018/05/1400.002112.00112.50-25,655-0.04%
2018/05/101.7109.001110.00109.000.75,5730.01%
2018/05/091108.501109.50109.5005,4540.00%
2018/05/0800.001108.00108.00-15,438-0.02%
2018/05/071107.002107.25107.00-15,451-0.02%
2018/05/041106.0000.00106.0015,5120.02%
2018/05/0200.001110.00108.50-15,746-0.02%
2018/04/3015110.009110.17109.0065,8520.10%
2018/04/270.1106.501106.00107.00-0.95,721-0.02%
2018/04/261104.002104.50104.50-15,719-0.02%
2018/04/251103.001104.00104.5005,7250.00%
2018/04/248106.004105.75104.5045,7750.07%
2018/04/2300.001103.50104.00-15,721-0.02%
2018/04/201103.0000.00104.5015,7650.02%
2018/04/181102.0000.00102.0015,7980.02%
2018/04/171102.504102.25102.00-35,895-0.05%
2018/04/134104.5000.00104.5045,8560.07%
2018/04/122106.751106.50106.5015,9310.02%
2018/04/1100.003105.33105.00-36,077-0.05%
2018/04/101103.509102.28103.50-86,154-0.13%
2018/04/09699.5000.0099.9066,1110.10%
2018/04/024103.0000.00103.0046,0240.07%
2018/03/311102.504104.00103.50-36,057-0.05%
2018/03/3000.002101.50103.00-26,106-0.03%
2018/03/297101.0700.00100.0076,0890.11%
2018/03/2800.002102.50103.00-26,035-0.03%
2018/03/271102.5000.00103.0016,0280.02%
2018/03/262102.751102.50103.0016,0470.02%
2018/03/232101.507100.99101.50-56,040-0.08%
2018/03/227104.361103.50103.0066,0330.10%
2018/03/213.1105.712108.00107.001.15,8720.02%
2018/03/193110.003107.67107.0005,8520.00%
2018/03/1600.002105.00107.00-25,684-0.04%
2018/03/1500.001102.50102.50-15,440-0.02%
2018/03/132103.2500.00103.5025,4700.04%
2018/03/124104.3827101.73105.50-235,373-0.43%
2018/03/09396.47497.4097.10-15,203-0.02%
2018/03/08295.5500.0095.9025,2120.04%
2018/03/07896.43396.4395.7055,2480.10%
2018/03/06597.06198.4096.4045,2570.08%
2018/03/05297.40198.7097.3015,3390.02%
2018/03/02496.85196.9096.6035,3030.06%
2018/03/01198.8000.0099.2015,2650.02%
2018/02/2700.00298.2098.20-25,197-0.04%
2018/02/26197.10298.1097.20-15,167-0.02%
2018/02/23196.7000.0096.8015,1830.02%
2018/02/22196.20197.6097.7005,2680.00%
2018/02/21193.30893.5694.80-75,260-0.13%
2018/02/12691.000.190.5090.305.95,2500.11%
2018/02/09290.3500.0090.1025,2910.04%
2018/02/085.191.71192.0093.004.15,2870.08%
2018/02/07491.68391.8090.6015,3310.02%
2018/02/062590.161090.5090.20155,3710.28%
2018/02/05193.20193.5093.7005,3900.00%
2018/02/02196.9000.0096.2015,7050.02%
2018/02/010.298.3000.0098.400.26,3730.00%
2018/01/310.297.9000.0098.100.26,4050.00%
2018/01/302.197.66398.2397.80-0.96,453-0.01%
2018/01/291100.502100.0097.60-16,445-0.02%
2018/01/261.1100.84299.7599.20-0.96,392-0.01%
2018/01/252100.0021100.37100.50-196,334-0.30%
2018/01/24296.8500.0097.2026,2060.03%
2018/01/230.194.80196.1095.40-0.96,139-0.01%
2018/01/221.195.0900.0095.101.16,1730.02%
2018/01/190.195.4000.0095.600.16,2440.00%
2018/01/1800.00196.6096.80-16,404-0.02%
2018/01/17195.70296.1096.70-16,617-0.02%
2018/01/167.194.49194.5093.806.16,7910.09%
2018/01/15196.0000.0095.6016,7890.01%
2018/01/12194.40195.3095.0006,8290.00%
2018/01/1100.00594.3295.50-56,852-0.07%
2018/01/1000.00193.2092.80-16,838-0.01%
2018/01/0900.00893.8094.20-86,922-0.12%
2018/01/08192.703.593.3793.50-2.57,085-0.04%
2018/01/0500.001690.7693.60-167,306-0.22%
2018/01/0400.00189.8090.00-17,162-0.01%
2018/01/03187.901387.5387.90-127,166-0.17%
2018/01/02187.9000.0087.6017,1870.01%
三多支撐股 攻守兼備UDN聯合新聞網－30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