• 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－富邦-新店 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

富邦-新店 券商分點個股進出

富邦-新店 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
2024/11/2117.7122.423121.50122.0014.710,1100.15%
2024/11/204.7122.388.3122.45122.00-3.610,110-0.04%
2024/11/195.2123.753123.17124.002.210,0590.02%
2024/11/1815.5120.5922.2120.47121.00-6.79,910-0.07%
2024/11/1516.6123.236.2123.15121.5010.49,7580.11%
2024/11/1429.6124.829.5125.14123.5020.19,5800.21%
2024/11/1330.9126.887.6127.37127.0023.39,3270.25%
2024/11/12109.4130.7916.1131.25130.5093.38,9321.04% 大買/
2024/11/1114144.2300.00145.00148,2700.17%
2024/11/0818.1150.868.1151.25149.0010.18,1980.12%
2024/11/0757147.031.3146.10147.0055.78,2260.68%
2024/11/065.6146.632148.99146.503.68,2320.04%
2024/11/052148.507.2149.50149.00-5.28,239-0.06%
2024/11/041148.013148.67148.50-28,332-0.02%
2024/11/0120.5146.470147.57148.0020.58,5000.24%
2024/10/302.2150.323151.82151.50-0.88,396-0.01%
2024/10/296.3151.160152.00151.006.38,3830.08%
2024/10/281.1152.551.1153.54153.5008,3950.00%
2024/10/252153.7537.1154.07153.50-35.18,452-0.41%
2024/10/241.2154.084154.13154.50-2.88,447-0.03%
2024/10/237155.430156.50154.5078,4750.08%
2024/10/222.1156.002.2156.04156.50-0.18,5240.00%
2024/10/2153.7155.871,659.2155.41156.00-1,605.58,599-18.67% 大賣/鉅額交易
2024/10/186.2156.85203.2157.49156.50-1978,614-2.29% 大賣/鉅額交易
2024/10/172.2155.052156.00155.000.28,7530.00%
2024/10/16159.4154.0614155.21155.00145.48,8991.63% 大買/鉅額交易
2024/10/153.4153.5323154.83154.50-19.68,919-0.22%
2024/10/14165.3155.5376.2154.38156.5089.18,9880.99% 大買/
2024/10/1111.7153.5013.4153.42152.00-1.79,065-0.02%
2024/10/0959.1157.5131.7157.54157.5027.49,0630.30%
2024/10/083163.8210.9164.16163.00-7.88,945-0.09%
2024/10/07423.1162.8521.2164.26165.00401.98,8214.56% 大買/鉅額交易
2024/10/04133.1160.5018.3161.64161.50114.98,5971.34% 大買/鉅額交易
2024/10/01216.8158.5837.5160.76158.50179.38,3922.14% 大買/鉅額交易
2024/09/30230.4164.9520.3164.34163.50210.18,2922.53% 大買/鉅額交易
2024/09/27273.4162.46106.2162.74163.50167.28,2362.03% 大買/大賣/鉅額交易
2024/09/2610.1152.5554.5152.95152.00-44.47,585-0.59%
2024/09/25618.1153.5255.6152.71155.50562.57,5397.46% 大買/鉅額交易
2024/09/247.1145.4454.2145.98146.00-47.17,297-0.65%
2024/09/234.1144.5100.00145.004.17,4610.05%
2024/09/204145.130.1144.96146.003.97,5190.05%
2024/09/191.1144.116.8144.60145.00-5.77,561-0.08%
2024/09/184141.382142.75142.5027,6180.03%
2024/09/161.1142.001.1141.63142.0007,7320.00%
2024/09/1300.001.8140.96142.00-1.87,784-0.02%
2024/09/1211.3137.180.2139.00139.0011.17,8440.14%
2024/09/1141.5137.480.5137.81137.5041.17,8590.52%
2024/09/1016.6138.460139.00136.5016.67,9000.21%
2024/09/096.3140.446141.75142.000.37,7630.00%
2024/09/061140.502141.75143.50-17,832-0.01%
2024/09/055.4142.771141.00141.504.47,9070.06%
2024/09/047.7142.5300.00143.007.78,0710.10%
2024/09/030.1145.0012.1146.74147.00-12.18,069-0.15%
2024/09/0220145.004.4144.89145.5015.68,0950.19%
2024/08/306145.000.1144.59145.505.98,0940.07%
2024/08/2910.7143.292143.00144.008.78,0550.11%
2024/08/2815.2145.2021144.38144.50-5.88,094-0.07%
2024/08/272.8146.810148.50147.502.88,4650.03%
2024/08/264148.388.2148.56148.50-4.28,441-0.05%
2024/08/235.2143.303.1143.18143.502.18,3220.03%
2024/08/228.8145.712146.50145.506.88,3610.08%
2024/08/214.2146.922.4147.31148.001.88,3690.02%
2024/08/200148.795.6148.05148.00-5.58,392-0.07%
2024/08/191148.509148.67149.00-88,530-0.09%
2024/08/161147.519.1149.33148.50-8.18,629-0.09%
2024/08/151146.502146.50146.00-18,628-0.01%
2024/08/140.1148.971.1148.91148.50-18,751-0.01%
2024/08/1335.2147.0912.1147.46147.5023.28,7600.26%
2024/08/120146.3818145.14147.50-188,893-0.20%
2024/08/095.1142.2942143.36143.00-36.99,024-0.41%
2024/08/086.1140.9300.00140.006.19,1530.07%
2024/08/075.6139.892.2141.23143.003.49,2940.04%
2024/08/060.4137.513.1137.02137.50-2.79,514-0.03%
2024/08/0542.6140.777.2139.24138.0035.49,7840.36%
2024/08/028.9149.361148.00148.507.910,2640.08%
2024/08/012.1152.065.6152.78153.50-3.510,326-0.03%
2024/07/311151.4910151.40152.00-910,318-0.09%
2024/07/304.4146.902148.50149.502.410,2740.02%
2024/07/2932.5149.9100.00148.5032.510,2420.32%
2024/07/2629.9149.005149.00149.0024.910,2410.24%
2024/07/231.2149.206.1150.16151.50-4.910,294-0.05%
2024/07/2233.2146.9117146.56147.0016.210,3090.16%
2024/07/1916.8150.700152.50150.5016.810,1620.17%
2024/07/1819.1154.003155.17154.5016.110,0380.16%
2024/07/1719.2162.452.2163.45162.00179,8780.17%
2024/07/1618163.1719163.71163.50-19,764-0.01%
2024/07/154.1163.668.6164.78164.50-4.59,760-0.05%
2024/07/1223.5163.594.8163.86163.5018.69,6910.19%
2024/07/117.1158.4617.2160.44160.50-10.19,562-0.11%
2024/07/1000.000.1158.00158.00-0.19,4420.00%
2024/07/092.2156.613.4157.55157.50-1.29,391-0.01%
2024/07/081157.012.2158.00158.50-1.29,339-0.01%
2024/07/057.2157.430157.50157.007.29,3200.08%
2024/07/041158.0211158.45158.00-109,333-0.11%
2024/07/034.1155.506.1157.25156.00-29,294-0.02%
2024/07/024.2154.2800.00155.004.29,0080.05%
2024/07/0110.4155.603156.50155.507.49,0190.08%
2024/06/286.6153.5800.00153.506.68,9190.07%
2024/06/2720.5153.611.1153.55152.5019.48,8820.22%
2024/06/262.1156.858158.56155.50-5.98,643-0.07%
2024/06/2511.3157.281157.04156.0010.38,5560.12%
2024/06/2410159.603160.00158.5078,3470.08%
2024/06/219161.003.6162.58160.505.48,2320.07%
2024/06/205.6162.839.2162.45163.00-3.57,960-0.04%
2024/06/194.2160.287.9160.44160.50-3.87,942-0.05%
2024/06/180.1161.002.2161.00161.50-2.17,875-0.03%
2024/06/171.5160.989.2160.06161.00-7.77,839-0.10%
2024/06/144.1155.5111156.45156.50-6.97,743-0.09%
2024/06/131.4155.044155.50155.00-2.67,710-0.03%
2024/06/120153.185.8153.55153.50-5.87,691-0.08%
2024/06/1116.9151.711152.00151.5015.97,6790.21%
2024/06/074.4153.1600.00153.004.47,5190.06%
2024/06/064.1154.132155.25154.002.17,4710.03%
2024/06/051.1155.055.4155.63155.50-4.37,409-0.06%
2024/06/041.7154.901153.50153.500.77,4300.01%
2024/06/034.1155.505.3155.59156.00-1.27,425-0.02%
2024/05/315.3152.955154.80152.000.37,3780.00%
2024/05/300.3154.001153.50153.00-0.76,934-0.01%
2024/05/295.1155.0100.00155.005.16,9060.07%
2024/05/2833.2155.548.2155.75155.0025.16,8790.36%
2024/05/278.1152.588.4153.57154.00-0.36,8070.00%
2024/05/245150.500.1151.50150.504.96,7620.07%
2024/05/2341.2151.4512.1150.68150.5029.16,7270.43%
2024/05/2235.4156.151,477154.26154.50-1,441.66,588-21.88% 大賣/鉅額交易
2024/05/2110.9155.503155.67155.007.96,5000.12%
2024/05/201,476.3156.054.2156.01156.001,472.16,47722.72% 大買/鉅額交易
2024/05/175.5152.545.2152.52152.500.36,3510.00%
2024/05/166.4153.351.2153.55153.005.26,3340.08%
2024/05/1513.2153.273.3154.02153.00106,3220.16%
2024/05/1442.3151.6015152.70153.0027.36,2310.44%
2024/05/1311.4157.0139.4154.73157.00-286,032-0.46%
2024/05/1059.2152.6724.8151.75153.0034.45,8750.59%
2024/05/0963.6152.614.6154.44150.00595,6451.04%
2024/05/08112152.9226.5153.08152.0085.55,2801.62% 大買/
2024/05/0727.1168.680.2168.50168.0026.94,7290.57%
2024/05/062.1172.482.4172.44173.00-0.34,566-0.01%
2024/05/030.4172.5012173.00172.00-11.64,567-0.25%
2024/05/026.3170.538.2171.02170.50-1.94,567-0.04%
2024/04/3000.003.4173.05172.50-3.44,552-0.07%
2024/04/294.2169.1913172.73174.00-8.84,524-0.19%
2024/04/2625.2168.687168.43168.0018.24,4200.41%
2024/04/250.3172.400.1172.50171.000.24,3680.00%
2024/04/242.1171.771172.50173.501.14,4050.02%
2024/04/231.1172.954.4173.38173.00-3.34,433-0.07%
2024/04/220.1170.509.4171.71172.50-9.34,423-0.21%
2024/04/1917.3168.130.9168.00168.0016.44,3780.37%
2024/04/186172.422172.75172.0044,2680.09%
2024/04/170.3170.750.1171.00170.500.24,2220.00%
2024/04/1620.4170.662.2170.12170.0018.24,1890.43%
2024/04/152.1173.290.1174.00173.0024,1510.05%
2024/04/122.3174.5800.00174.502.34,1810.06%
2024/04/114.5176.501175.50175.503.54,1790.08%
2024/04/101.1178.558.9179.82178.50-7.84,199-0.19%
2024/04/092.1178.2413.5177.88178.50-11.44,171-0.27%
2024/04/083.3175.280.3176.18176.0034,1310.07%
2024/04/030.1175.502.1174.26175.50-24,138-0.05%
2024/04/025.1175.914.1176.62176.0014,0790.02%
2024/04/014.2174.7511.2175.26175.50-7.14,059-0.17%
2024/03/290.1172.501.2172.08172.00-1.14,023-0.03%
2024/03/289.4172.9500.00171.509.44,0110.23%
2024/03/272.2171.5600.00172.002.23,9890.05%
2024/03/266.4171.953172.33172.003.44,0300.08%
2024/03/251.2170.892173.50174.00-0.84,002-0.02%
2024/03/2214.2171.4400.00171.5014.24,0140.35%
2024/03/211175.0011174.68176.50-104,008-0.25%
2024/03/2010.9172.091172.51172.009.94,1040.24%
2024/03/194.7172.740.2173.00172.504.64,1190.11%
2024/03/186.3174.842.4175.47174.003.94,1470.09%
2024/03/1511.1175.468.2176.36177.002.94,1560.07%
2024/03/146.3178.426.4179.15179.00-0.14,1260.00%
2024/03/137.1174.935.1176.12176.0024,0860.05%
2024/03/127.2174.444175.50176.003.24,0700.08%
2024/03/110.3173.004173.50174.50-3.74,048-0.09%
2024/03/0810.5172.6721171.14172.50-10.54,068-0.26%
2024/03/077173.711173.50175.0064,0340.15%
2024/03/064.5175.155.1175.60175.00-0.54,026-0.01%
2024/03/057173.936.2173.84173.500.84,0630.02%
2024/03/041.1173.102173.75174.00-0.94,052-0.02%
2024/03/016.1173.341.1173.05174.0054,0980.12%
2024/02/294.1173.731.4173.58174.502.74,1160.07%
2024/02/278.7173.132.3172.50172.006.54,0890.16%
2024/02/266.1173.2429173.38173.00-22.94,048-0.57%
2024/02/230177.003177.00176.00-34,012-0.07%
2024/02/224.1176.012176.75176.002.14,0450.05%
2024/02/2113.7176.730.2177.15176.0013.54,0320.33%
2024/02/206.1176.099.6176.48177.50-3.54,025-0.09%
2024/02/192.4173.600.8174.17174.001.74,0430.04%
2024/02/1613.5169.952.5172.39171.00114,0540.27%
2024/02/1516.4170.7000.00170.0016.43,9330.42%
2024/02/058.4172.402.1173.02174.006.33,8570.16%
2024/02/022.4174.380.1175.00174.502.33,8630.06%
2024/02/014.1173.9200.00175.004.13,8090.11%
2024/01/317.4174.031174.00174.006.43,7720.17%
2024/01/308.8175.000.1175.00174.008.73,7640.23%
2024/01/294.5178.652179.00179.002.53,6580.07%
2024/01/263.5178.5000.00177.503.53,6500.10%
2024/01/247.5178.9200.00178.007.53,6100.21%
2024/01/234180.751.4180.91181.002.63,5930.07%
2024/01/222.4178.969.1179.52180.00-6.83,610-0.19%
2024/01/191.2179.9300.00179.501.23,6810.03%
2024/01/181.3177.541177.00177.000.33,6630.01%
2024/01/176.1179.585179.80178.501.13,6260.03%
2024/01/161.4181.220.1182.00182.001.33,5870.04%
2024/01/151.2184.1100.00184.001.23,6090.03%
2024/01/120.1184.500.5186.00184.50-0.43,674-0.01%
2024/01/111.2184.420.2187.00186.0013,6780.03%
2024/01/106184.0000.00183.0063,6970.16%
2024/01/097.2183.802185.00182.505.23,6810.14%
2024/01/0815.9187.674186.50186.0011.93,6570.33%
2024/01/0512.8193.221.5191.70190.0011.33,6280.31%
2024/01/043.4194.1533.7194.11195.50-30.33,629-0.84%
2024/01/0313.3191.318.6191.13192.004.73,6570.13%
2024/01/0213.4191.617.6192.52194.005.73,6130.16%
2023/12/2910.3192.159.7191.29193.000.63,5700.02%
2023/12/285.4187.7100.00189.505.43,5630.15%
2023/12/2718190.832.1190.72190.5015.93,5460.45%
2023/12/264.4188.646.1189.25189.00-1.73,551-0.05%
2023/12/251.1186.762187.00186.50-13,571-0.03%
2023/12/225.1186.602186.00186.503.13,6130.09%
2023/12/212187.504.1185.31187.50-2.13,597-0.06%
2023/12/2014186.1814.2186.73185.00-0.23,5720.00%
2023/12/193.2186.781187.00186.502.23,5640.06%
2023/12/1836188.5613.6187.49186.5022.43,5780.63%
2023/12/159.1186.7845.7185.92187.50-36.63,526-1.04%
2023/12/141176.005.2179.14179.50-4.23,397-0.12%
2023/12/136.8176.425.1177.52175.501.73,3590.05%
2023/12/121.4179.140.4180.00179.001.13,3570.03%
2023/12/118.1179.1800.00178.508.13,3420.24%
2023/12/085.1181.4114.1181.64181.00-93,301-0.27%
2023/12/071.1180.453179.67179.00-1.93,268-0.06%
2023/12/062.2180.1100.00180.002.23,2620.07%
2023/12/0510.1180.152.1180.51181.0083,3080.24%
2023/12/044182.502183.50181.5023,3100.06%
2023/12/0116.1183.194183.13182.5012.13,2900.37%
2023/11/304184.888.2185.07186.00-4.23,261-0.13%
2023/11/2922.2184.6810.2183.02183.0012.13,1790.38%
2023/11/285.9186.132.2185.42185.003.73,1830.12%
2023/11/2714.5184.2416.9184.68183.50-2.43,165-0.08%
2023/11/241184.005.7184.26184.50-4.73,137-0.15%
2023/11/221.1180.544.3180.15182.50-3.33,177-0.10%
2023/11/212.5180.764.4180.86181.00-1.93,171-0.06%
2023/11/200.1177.701178.00178.00-0.93,122-0.03%
2023/11/172.1178.022.2177.80177.50-0.13,1410.00%
2023/11/160.1176.165.2175.56176.50-5.13,104-0.16%
2023/11/152.9173.7500.00175.002.93,0830.09%
2023/11/141.2173.192174.25173.00-0.83,077-0.03%
2023/11/134.4173.171175.00172.503.43,1670.11%
2023/11/105.7173.600.1174.00173.505.73,2470.17%
2023/11/091.2178.930.2178.50178.0013,3590.03%
2023/11/080.3180.151180.50179.00-0.73,521-0.02%
2023/11/0710.3181.0211182.00182.00-0.83,528-0.02%
2023/11/060181.501.2181.96181.00-1.23,532-0.03%
2023/11/030179.001.2179.04178.50-1.23,531-0.03%
2023/11/020.1177.583.1177.84176.50-33,619-0.08%
2023/11/011.2173.670175.00173.501.23,7150.03%
2023/10/311.5175.340.2177.49175.501.33,8150.03%
2023/10/300178.502177.00177.50-23,849-0.05%
2023/10/271178.0110.6177.52179.00-9.63,876-0.25%
2023/10/263.2171.701171.50171.502.23,8890.06%
2023/10/250.3173.805.6174.10173.50-5.33,905-0.14%
2023/10/247.8171.052172.00171.005.83,9600.15%
2023/10/233.2172.041.1172.94172.002.13,9730.05%
2023/10/206.2174.3500.00174.006.23,9540.16%
2023/10/191.4177.6400.00179.001.43,9050.04%
2023/10/182.1178.791.2178.58179.000.93,9370.02%
2023/10/172182.003182.33181.00-13,964-0.03%
2023/10/131.2183.130.6184.08183.000.64,0350.01%
2023/10/125.4181.691.1181.23183.504.34,0630.11%
2023/10/116184.009.1184.22183.50-3.14,117-0.08%
2023/10/051.1177.530.3178.17177.500.84,0990.02%
2023/10/042.3176.6500.00177.002.34,1000.06%
2023/10/030.1179.5000.00179.000.14,0700.00%
2023/10/020181.0070180.75181.00-704,110-1.70%
2023/09/2810184.001183.99181.0094,1520.22%
2023/09/271182.002.6182.98184.00-1.64,140-0.04%
2023/09/2617181.2111.2180.18180.005.84,1550.14%
2023/09/250.1181.507.3182.00181.50-7.24,143-0.17%
2023/09/220.1175.505177.00177.50-4.94,153-0.12%
2023/09/217.5176.215178.00175.502.54,1560.06%
2023/09/2012.5180.7000.00180.0012.54,1150.30%
2023/09/192183.012184.25184.0004,1030.00%
2023/09/1800.004182.75183.00-44,094-0.10%
2023/09/155.3182.456.4183.28182.50-1.24,139-0.03%
2023/09/141177.003.1178.30180.00-2.14,086-0.05%
2023/09/130176.000.1176.50177.00-0.14,0810.00%
2023/09/121.4175.810.3176.40176.001.14,1020.03%
2023/09/110.4175.490176.00175.000.44,1170.01%
2023/09/084.3171.952.1172.71172.502.24,1230.05%
2023/09/074.8175.8100.00174.504.84,1800.11%
2023/09/061.1179.0000.00179.501.14,1570.03%
2023/09/051179.511.1180.44179.00-0.14,1530.00%
2023/09/040.1180.780.1181.36181.5004,1500.00%
2023/09/011.5178.502177.76178.50-0.54,173-0.01%
2023/08/311.2179.080179.50177.501.24,1570.03%
2023/08/302.4178.3700.00177.002.44,1380.06%
2023/08/291.5178.352176.00178.50-0.54,154-0.01%
2023/08/282.2181.231180.00181.501.24,1380.03%
2023/08/251.1178.530180.50178.0014,5220.02%
2023/08/2417176.561.3177.12177.0015.74,5490.34%
2023/08/232.3173.641174.50174.001.34,6180.03%
2023/08/224.3178.171178.00177.503.34,6190.07%
2023/08/211.3177.000.1178.80179.001.24,7080.02%
2023/08/180.8182.312181.75180.00-1.24,706-0.03%
2023/08/174.6178.693.4180.93181.501.24,6820.03%
2023/08/161.1171.4100.00174.001.14,6220.02%
2023/08/151.3170.180.6171.00170.000.74,5730.02%
2023/08/145.6175.356175.00173.50-0.44,456-0.01%
2023/08/111.3188.081187.50186.000.34,3510.01%
2023/08/101.2188.0900.00187.001.24,3970.03%
2023/08/092.1184.8400.00186.502.14,4890.05%
2023/08/086.6185.8400.00185.006.64,4810.15%
2023/08/073.7186.922188.00187.501.74,3890.04%
2023/08/0410.6195.1000.00194.0010.64,2900.25%
2023/08/024200.0000.00201.0044,1710.10%
2023/08/010.3202.222.5200.70202.50-2.24,128-0.05%
2023/07/310.1208.430.5208.50208.00-0.44,081-0.01%
2023/07/280.1206.501206.75205.00-0.93,988-0.02%
2023/07/271.6205.8000.00204.501.63,9410.04%
2023/07/262.3204.1920.4204.02203.50-18.13,880-0.47%
2023/07/250.2207.502.9207.73207.50-2.73,846-0.07%
2023/07/240203.001.2206.43205.00-1.13,852-0.03%
2023/07/212.4203.632203.50204.000.43,8470.01%
2023/07/200.7208.6100.00206.500.73,8110.02%
2023/07/192.7212.884213.00212.00-1.43,756-0.04%
2023/07/180.2212.5315.1212.66211.00-14.83,732-0.40%
2023/07/170.2214.4822214.05215.00-21.83,688-0.59%
2023/07/140.2211.045.5209.73212.00-5.33,641-0.14%
2023/07/130205.002.8205.29203.50-2.83,552-0.08%
2023/07/120203.5000.00202.5003,5350.00%
2023/07/1100.000.1204.00204.50-0.13,5420.00%
2023/07/101201.011201.00201.5003,5540.00%
2023/07/074.9201.340.1202.00201.004.83,5470.14%
2023/07/0614.4205.883.6206.90204.0010.73,5210.30%
2023/07/051.2210.092210.00210.00-0.93,470-0.02%
2023/07/043.1210.846210.42210.00-33,449-0.09%
2023/07/030.1205.550.5206.50205.50-0.43,425-0.01%
2023/06/300204.0000.00204.0003,4890.00%
2023/06/292.4204.832205.00204.000.43,4980.01%
2023/06/281201.501202.00203.0003,5320.00%
2023/06/270.1201.821202.00201.00-0.93,526-0.03%
2023/06/260.7200.930201.00202.000.73,5240.02%
2023/06/215.1201.651.7201.99201.503.43,5460.10%
2023/06/201205.500.5207.50205.000.53,4990.01%
2023/06/191205.001207.97207.0003,5090.00%
2023/06/166.1205.430206.50205.006.13,5050.17%
2023/06/156.3205.1100.00205.506.33,4680.18%
2023/06/1413206.385.2209.09208.507.83,4550.23%
2023/06/1310.7205.091206.50204.009.73,4490.28%
2023/06/121209.572213.50209.00-13,349-0.03%
2023/06/091.2210.332211.00211.50-0.83,359-0.02%
2023/06/081.8210.9800.00210.001.83,4180.05%
2023/06/070.3212.603.1212.98213.00-2.93,474-0.08%
2023/06/060.3209.400.2209.00209.000.13,4850.00%
2023/06/051.3208.101209.00206.500.33,5110.01%
2023/06/023.1203.236205.08205.00-2.93,541-0.08%
2023/06/014.3204.681205.00204.503.33,5040.09%
2023/05/3116.2203.217.1203.65202.509.13,5030.26%
2023/05/303.3206.8800.00207.003.33,1070.10%
2023/05/296.3205.613.8207.80210.502.53,1380.08%
2023/05/262.1205.315206.00206.00-2.93,217-0.09%
2023/05/2584.8205.111205.50206.0083.83,2422.58%
2023/05/240.1210.397210.57210.00-6.93,172-0.22%
2023/05/230.1215.4500.00213.500.13,1590.00%
2023/05/220.1215.9500.00215.000.13,1470.00%
2023/05/190.1216.501220.00216.00-0.93,116-0.03%
2023/05/182.5217.4700.00218.002.53,0940.08%
2023/05/1700.001213.96214.00-13,068-0.03%
2023/05/164.1207.881.1208.05208.002.93,0250.10%
2023/05/1520.1210.493208.67209.0017.12,9760.58%
2023/05/1000.002226.25225.00-22,865-0.07%
2023/05/080226.001224.02226.00-12,916-0.03%
2023/05/052.4219.7500.00220.502.42,9270.08%
2023/05/040.2221.4700.00221.000.22,9640.01%
2023/05/030222.5000.00222.5003,0530.00%
2023/05/020224.001224.50225.00-13,204-0.03%
2023/04/280223.0000.00223.0003,3530.00%
2023/04/272.2220.5700.00220.002.23,3670.07%
2023/04/260224.000.1224.55224.50-0.13,4050.00%
2023/04/251223.0000.00222.0013,4450.03%
2023/04/241224.0000.00226.0013,4800.03%
2023/04/212.1225.9700.00225.502.13,5390.06%
2023/04/203227.000.1227.50225.0033,5730.08%
2023/04/1900.002228.00229.00-23,648-0.05%
2023/04/180.2228.9700.00230.000.23,6800.01%
2023/04/170229.520230.50230.0003,7280.00%
2023/04/141231.006.7231.85233.50-5.73,781-0.15%
2023/04/1300.002227.00229.50-23,762-0.05%
2023/04/1200.000.3228.00228.00-0.33,757-0.01%
2023/04/1100.000.1228.00228.00-0.13,8220.00%
2023/04/060.2222.1700.00220.500.23,8180.00%
2023/03/315221.2100.00223.5053,8120.13%
2023/03/302.2224.8400.00225.502.23,7790.06%
2023/03/295.8225.661227.00228.504.83,8200.12%
2023/03/2800.000233.00233.0003,8310.00%
2023/03/2700.000233.50233.0003,8750.00%
2023/03/241233.9600.00232.0013,9460.03%
2023/03/230235.500.2235.25237.00-0.24,0070.00%
2023/03/2200.003.5233.85234.00-3.54,075-0.08%
2023/03/211.2228.0800.00229.001.24,0960.03%
2023/03/162227.5000.00228.0024,2330.05%
2023/03/140.7229.290.3230.50229.500.44,3870.01%
2023/03/130.2232.003234.33234.50-2.84,432-0.06%
2023/03/104227.6300.00227.0044,4790.09%
2023/03/090.1235.003.2234.95234.50-3.14,549-0.07%
2023/03/080.1232.500232.00232.500.14,6620.00%
2023/03/0700.003.1230.07232.00-3.14,677-0.07%
2023/03/0600.002.1228.19228.00-2.14,672-0.04%
2023/03/020.1228.0000.00226.000.14,7050.00%
2023/03/011.3228.062228.50229.00-0.74,719-0.02%
2023/02/242.9220.781.2224.35225.501.84,6790.04%
2023/02/230226.5000.00225.0004,6010.00%
2023/02/220.3226.5000.00228.000.34,5820.01%
2023/02/211.6228.8400.00228.501.64,6320.03%
2023/02/170232.0000.00231.5004,8780.00%
2023/02/160.1233.863232.67231.50-2.95,111-0.06%
2023/02/1500.001233.50234.50-15,189-0.02%
2023/02/101.1233.521.1232.10233.0005,3740.00%
2023/02/080229.5000.00230.5005,5050.00%
2023/02/072.4228.9200.00227.502.45,5460.04%
2023/02/061.1223.192225.03227.50-0.95,624-0.02%
2023/02/031232.0000.00230.0015,6830.02%
2023/02/0212231.881232.00231.00115,8020.19%
2023/02/014.2231.504.1232.61234.500.15,8610.00%
2023/01/313.9228.1300.00225.003.95,8920.07%
2023/01/3000.003.4240.10240.00-3.45,957-0.06%
2023/01/170230.0012231.00230.00-126,103-0.20%
2023/01/161231.008.4229.62231.50-7.46,219-0.12%
2023/01/132.4223.403225.00222.00-0.66,186-0.01%
2023/01/122.2226.230.3226.97226.001.96,2220.03%
2023/01/110.2229.5000.00229.500.26,1970.00%
2023/01/101.1230.902231.16233.00-0.96,169-0.02%
2023/01/090229.502.7229.54231.00-2.76,147-0.04%
2023/01/0600.0014.2223.48224.00-14.26,105-0.23%
2023/01/050.3222.830.3223.00220.0006,1880.00%
2023/01/040.1219.0053.3222.04223.00-53.26,173-0.86%
2023/01/0300.0020217.00217.00-206,169-0.32%
2022/12/305217.0010217.00217.00-56,159-0.08%
2022/12/292.1208.692211.25214.000.16,1470.00%
2022/12/281.1216.0900.00215.001.16,1150.02%
2022/12/2700.003.3219.47219.50-3.36,115-0.05%
2022/12/2600.000.1216.50215.50-0.16,1040.00%
2022/12/232216.001217.00216.5016,1330.02%
2022/12/224217.750.1218.50215.503.96,1340.06%
2022/12/2100.0038.2219.56219.50-38.26,135-0.62%
2022/12/202214.501213.00213.5016,0700.02%
2022/12/190217.0000.00218.0006,0460.00%
2022/12/161215.000.1215.00214.500.96,0130.01%
2022/12/153.1217.0113.2218.01219.50-10.25,964-0.17%
2022/12/1400.007.1214.63213.50-7.15,875-0.12%
2022/12/130.2211.004212.50209.50-3.85,819-0.07%
2022/12/121.1211.955211.50210.50-3.95,785-0.07%
2022/12/0900.001.6211.62212.50-1.65,812-0.03%
2022/12/081202.019.6205.90210.00-8.65,767-0.15%
2022/12/079.2209.0418209.64208.00-8.85,742-0.15%
2022/12/062.2211.817.2216.01214.50-5.15,700-0.09%
2022/12/050.5212.002212.00212.00-1.55,617-0.03%
2022/12/025211.505.5209.48211.50-0.55,573-0.01%
2022/12/017.1204.712204.50205.005.15,5020.09%
2022/11/3012196.634.8198.03201.507.25,3930.13%
2022/11/2900.0011189.77192.50-115,291-0.21%
2022/11/285.7190.4011.5188.15191.00-5.95,335-0.11%
2022/11/251193.008.5193.76192.50-7.55,362-0.14%
2022/11/242.1190.982.1190.98191.50-0.15,4060.00%
2022/11/2322188.911188.50188.50215,4500.39%
2022/11/220.2184.432183.75184.50-1.85,590-0.03%
2022/11/211.3182.705182.70186.00-3.85,572-0.07%
2022/11/180.3185.2510.1186.24185.50-9.85,499-0.18%
2022/11/174.2184.519184.28185.50-4.85,496-0.09%
2022/11/169.6188.768.3188.33187.501.35,4370.02%
2022/11/1517.1192.271191.50195.0016.15,3140.30%
2022/11/147.7184.089.1187.03190.00-1.45,173-0.03%
2022/11/119172.722.1176.60173.006.94,9390.14%
2022/11/106168.753.1167.55168.502.94,8440.06%
2022/11/096168.666.1166.02169.50-0.14,8070.00%
2022/11/0810.2165.675164.30166.005.24,7510.11%
2022/11/072.1157.5700.00159.502.14,6540.04%
2022/11/046152.830.6157.00157.505.44,6140.12%
2022/11/030.2154.001152.50154.00-0.84,559-0.02%
2022/11/022.6151.5800.00151.502.64,5420.06%
2022/11/0111154.055154.40154.5064,4720.13%
2022/10/310.3145.453149.00149.00-2.74,408-0.06%
2022/10/281.1151.770.6153.36149.500.54,3070.01%
2022/10/273.2149.846149.08150.00-2.84,273-0.07%
2022/10/263.3142.1400.00143.003.34,2030.08%
2022/10/2515.8144.855.1143.30141.5010.74,0130.27%
2022/10/243.9161.1120159.15157.00-16.13,771-0.43%
2022/10/210.6166.7300.00164.500.63,6470.02%
2022/10/201.2167.9500.00168.501.23,6220.03%
2022/10/190.4175.3800.00172.000.43,5870.01%
2022/10/180.4174.201175.00175.00-0.63,606-0.02%
2022/10/170.1171.5000.00172.000.13,6400.00%
2022/10/140.2171.501173.00170.50-0.83,684-0.02%
2022/10/133.4167.3800.00165.503.43,7360.09%
2022/10/120.4175.8900.00178.000.43,7440.01%
2022/10/114.2178.211177.50176.003.23,7680.09%
2022/10/072188.502186.50186.5003,7750.00%
2022/10/060.1190.5000.00190.000.13,7850.00%
2022/10/0511189.9500.00190.00113,8250.29%
2022/10/0400.001185.00186.50-13,820-0.03%
2022/10/030.1180.291180.00179.00-0.93,825-0.02%
2022/09/301.1179.140.4181.50182.500.73,8890.02%
2022/09/293181.8300.00182.5033,9130.08%
2022/09/281.2182.1410182.50181.50-8.83,983-0.22%
2022/09/271.1185.4500.00186.001.13,9910.03%
2022/09/261.7186.120.5186.00185.501.24,0590.03%
2022/09/221.9192.9910192.00192.00-8.14,275-0.19%
2022/09/210197.0000.00197.5004,2820.00%
2022/09/201197.000.1198.00197.500.94,3000.02%
2022/09/1900.000.2199.00198.50-0.24,3190.00%
2022/09/160198.5012198.00197.00-124,348-0.28%
2022/09/151196.0000.00199.5014,3360.02%
2022/09/141195.002195.50196.50-14,370-0.02%
2022/09/131202.001203.00202.0004,3560.00%
2022/09/122.3199.572198.50200.000.34,3650.01%
2022/09/081193.501192.00193.5004,3770.00%
2022/09/073.2187.932189.50187.501.24,4260.03%
2022/09/063193.001192.50192.5024,4330.05%
2022/09/052.5190.024191.00190.00-1.54,447-0.03%
2022/09/021.4190.261190.00188.500.44,4270.01%
2022/09/014.6192.403193.00193.001.64,3650.04%
2022/08/313.2197.4300.00197.003.24,3170.07%
2022/08/305.5199.7600.00200.505.54,2720.13%
2022/08/2947.4200.644202.25199.0043.44,2111.03%
2022/08/269218.891.2220.00220.007.84,0530.19%
2022/08/251.2214.751213.50215.500.24,0540.00%
2022/08/241210.5000.00212.0014,0850.02%
2022/08/2312212.9200.00213.00124,1970.29%
2022/08/222.1216.522217.00217.500.14,2310.00%
2022/08/1900.0041219.07219.00-414,286-0.96%
2022/08/1800.000222.50222.0004,3440.00%
2022/08/1700.001223.50225.00-14,365-0.02%
2022/08/162223.7500.00224.5024,3600.05%
2022/08/1500.001.2227.61226.00-1.24,379-0.03%
2022/08/1200.001.1221.18223.50-1.14,390-0.03%
2022/08/1000.002220.75221.00-24,526-0.04%
2022/08/0900.002.1219.05220.00-2.14,579-0.05%
2022/08/0800.002.2218.36219.00-2.24,631-0.05%
2022/08/051216.000.2214.50216.000.84,7380.02%
2022/08/030.3205.1400.00203.500.34,8600.01%
2022/08/0200.001.3213.00213.00-1.34,917-0.03%
2022/08/0100.005211.90213.00-54,891-0.10%
2022/07/296209.005210.50211.5014,8870.02%
2022/07/280.1204.0000.00204.000.14,8480.00%
2022/07/2700.001.1202.55203.50-1.14,840-0.02%
2022/07/2656203.0056.2203.23202.50-0.14,8410.00%
2022/07/253199.333200.83199.0004,7890.00%
2022/07/221198.001200.00201.0004,7820.00%
2022/07/2100.001.2193.42197.00-1.24,763-0.03%
2022/07/201.1190.501190.50191.000.14,7510.00%
2022/07/194188.381191.00187.5034,7050.06%
2022/07/18121187.2452187.70186.50694,5861.50% 大買/
2022/07/157184.8623185.11185.50-164,556-0.35%
2022/07/135190.5000.00190.0054,4790.11%
2022/07/121.3186.812186.25188.00-0.74,433-0.02%
2022/07/070189.5000.00192.0004,3200.00%
2022/07/050.9188.821.1189.73191.00-0.24,2570.00%
2022/07/040.4186.2800.00188.000.44,2210.01%
2022/07/0115.8190.1100.00189.0015.84,1710.38%
2022/06/301.7211.5500.00208.501.73,9820.04%
2022/06/290.7217.0000.00217.000.73,9680.02%
2022/06/2810215.5010216.25214.5003,9510.00%
2022/06/2400.002204.50205.00-23,893-0.05%
2022/06/2210.2201.120.2203.50202.50103,8560.26%
2022/06/2100.000.1219.50224.50-0.13,7950.00%
2022/06/202220.251217.50216.0013,7620.03%
2022/06/174220.1300.00218.5043,7210.11%
2022/06/169.1229.981232.00227.008.13,6820.22%
2022/06/1500.003.3225.25226.50-3.33,657-0.09%
2022/06/1414217.574217.63217.50103,6670.27%
2022/06/1320221.501220.50221.00193,6920.51%
2022/06/101.1223.6400.00223.501.13,6950.03%
2022/06/091228.502230.50228.50-13,678-0.03%
2022/06/0700.000.1222.00223.00-0.13,6730.00%
2022/06/060222.0000.00222.5003,6850.00%
2022/06/020.2223.507.4221.22222.50-7.23,741-0.19%
2022/06/011221.0000.00222.5013,7770.03%
2022/05/3112220.6712.1221.16225.00-0.13,7660.00%
2022/05/301.1213.651216.00215.500.13,6140.00%
2022/05/273208.331.2206.25210.001.83,5620.05%
2022/05/263.3201.7300.00199.003.33,5440.09%
2022/05/2500.000205.50204.5003,5420.00%
2022/05/243205.171204.50202.5023,5330.06%
2022/05/232204.0000.00205.5023,5310.06%
2022/05/201.1204.591206.50205.000.13,5210.00%
2022/05/191.1201.5400.00204.501.13,4760.03%
2022/05/188.1205.387203.29207.001.13,4130.03%
2022/05/173194.6700.00194.5033,2930.09%
2022/05/161.4194.0000.00193.001.43,2300.04%
2022/05/133.1193.8500.00192.503.13,1760.10%
2022/05/124.1200.762.1200.88199.5023,0640.07%
2022/05/115210.8100.00212.5052,9920.17%
2022/05/1013.5216.5500.00215.5013.52,9410.46%
2022/05/092.5228.351225.00225.001.52,8340.05%
2022/05/061.2234.6700.00236.501.22,8660.04%
2022/05/0400.000.1243.00244.00-0.12,8890.00%
2022/05/030.1239.0000.00239.000.12,9110.00%
2022/04/292.1236.5200.00236.502.12,9340.07%
2022/04/280236.5000.00236.0002,9420.00%
2022/04/270.5235.3200.00234.500.52,9060.02%
2022/04/260.1239.5000.00245.000.12,8830.00%
2022/04/250.6238.993237.50236.50-2.42,859-0.08%
2022/04/221.6242.6600.00242.501.62,8440.06%
2022/04/1800.000.1245.86247.00-0.12,9540.00%
2022/04/140.1252.500.2252.50254.00-0.22,959-0.01%
2022/04/131248.0000.00248.5012,9630.03%
2022/04/111.2242.6700.00242.001.22,9360.04%
2022/04/0800.001257.00253.00-12,900-0.03%
2022/04/071.1255.4500.00256.001.12,8950.04%
2022/04/0600.002257.50260.00-22,863-0.07%
2022/03/310255.001256.00253.50-12,804-0.03%
2022/03/3000.001.2254.69254.00-1.22,771-0.04%
2022/03/2900.000.1250.00251.00-0.12,7500.00%
2022/03/283.5240.2700.00242.003.52,7340.13%
2022/03/250.1249.750249.50248.000.12,7090.00%
2022/03/2200.002248.80251.00-22,738-0.07%
2022/03/211.2248.111250.50248.500.22,7460.01%
2022/03/181244.501246.00246.0002,7460.00%
2022/03/161.1225.101226.50230.000.12,6390.00%
2022/03/151.2235.8100.00233.001.22,5900.05%
2022/03/1410.1239.4910241.00238.500.12,5650.00%
2022/03/111.2239.0000.00238.501.22,5910.05%
2022/03/101244.001244.50244.5002,5820.00%
2022/03/093.1235.360.1236.00235.0032,5540.12%
2022/03/082.4234.7900.00232.502.42,5470.09%
2022/03/072.6242.6300.00240.502.62,5070.10%
2022/03/040.2252.0000.00251.000.22,5500.01%
2022/03/020.1258.0000.00258.000.12,5460.00%
2022/03/013.2260.413260.33260.500.22,5520.01%
2022/02/251.1252.971.2254.43251.0002,5180.00%
2022/02/2310264.0011.1265.22263.00-1.12,457-0.05%
2022/02/221259.0000.00259.0012,4440.04%
2022/02/1700.001266.00267.50-12,471-0.04%
2022/02/152270.0000.00269.0022,4770.08%
2022/02/1100.001.2271.17272.50-1.22,522-0.05%
2022/02/1000.005267.00269.00-52,503-0.20%
2022/02/0900.001263.50263.50-12,490-0.04%
2022/02/080261.001.1260.09260.50-1.12,468-0.04%
2022/01/2664251.4760250.67251.5042,4210.17%
2022/01/250.2242.4700.00244.000.22,4300.01%
2022/01/243.1244.7100.00248.003.12,4370.13%
2022/01/210253.0000.00252.5002,4550.00%
2022/01/192256.501257.00257.5012,5930.04%
2022/01/180.3256.002255.00256.50-1.72,641-0.06%
2022/01/171.1251.040.1254.50252.0012,6110.04%
2022/01/1410.1252.248255.00253.002.12,6130.08%
2022/01/131268.001.1270.12271.00-0.12,563-0.01%
2022/01/1200.001.3267.70268.50-1.32,562-0.05%
2022/01/1158266.2852265.17266.5062,5600.23%
2022/01/101.1261.5500.00261.501.12,5880.04%
2022/01/070263.0000.00265.0002,6130.00%
2022/01/0559268.5059266.86268.5002,6340.00%
2022/01/040264.0000.00264.0002,6870.00%
2022/01/0330268.5031270.74268.00-12,713-0.04%
2021/12/3000.000.1264.50263.50-0.12,7590.00%
2021/12/2900.001.3264.31266.00-1.32,824-0.05%
2021/12/280.1262.003261.00264.00-2.92,916-0.10%
2021/12/2700.000.1256.50255.50-0.12,926-0.01%
2021/12/230.1252.0000.00252.500.13,0310.00%
2021/12/200249.0000.00249.5003,2770.00%
2021/12/1700.000.1252.00254.50-0.13,2790.00%
2021/12/142.1248.8000.00250.002.13,6020.06%
2021/12/1300.001259.00255.50-13,639-0.03%
2021/12/091.1257.070.2257.50259.500.93,7160.02%
2021/12/0800.002262.00263.50-23,728-0.05%
2021/12/0600.001.1257.00256.50-1.13,734-0.03%
2021/12/0200.001254.00253.50-13,750-0.03%
2021/11/300247.001249.00247.00-13,776-0.03%
2021/11/291.8243.5500.00242.001.83,7140.05%
2021/11/261.1243.1400.00243.001.13,7250.03%
2021/11/231.1245.0900.00246.001.13,8240.03%
2021/11/222.4245.4300.00246.002.43,8560.06%
2021/11/180254.980.1256.00253.5003,8650.00%
2021/11/170.2252.0000.00251.000.23,8900.00%
2021/11/161251.001250.50252.0003,9460.00%
2021/11/152248.001251.50248.5013,9730.03%
2021/11/121253.5000.00252.0013,9800.03%
2021/11/113257.171258.50257.5023,9770.05%
2021/11/103.1253.8100.00251.003.13,9940.08%
2021/11/091261.971.2258.34260.50-0.13,9340.00%
2021/11/081266.001260.00261.5003,9160.00%
2021/11/040.1260.0015259.50260.50-14.93,976-0.37%
2021/11/032262.010264.00263.0023,9700.05%
2021/10/296261.821.3261.46266.004.73,9330.12%
2021/10/281.3270.752269.50268.50-0.73,907-0.02%
2021/10/2711259.503.1266.36270.507.93,8860.20%
2021/10/261257.5010253.10256.00-93,841-0.23%
2021/10/252245.0000.00245.0023,7910.05%
2021/10/221.2241.1700.00242.001.23,8110.03%
2021/10/2100.002244.25244.00-23,820-0.05%
2021/10/200.2238.001240.50240.50-0.83,778-0.02%
2021/10/190237.5000.00237.5003,7540.00%
2021/10/1500.001.8232.00233.50-1.83,749-0.05%
2021/10/130.1231.5000.00231.500.13,7510.00%
2021/10/121.1228.5900.00234.001.13,7410.03%
2021/10/086.1237.662236.75236.004.13,6740.11%
2021/10/0715237.1700.00234.00153,6630.41%
2021/10/054226.3815225.93229.50-113,560-0.31%
2021/10/044.2234.8820237.45235.00-15.83,478-0.46%
2021/10/012.1236.505238.00237.00-2.93,467-0.08%
2021/09/292.3238.2011238.23240.00-8.73,420-0.25%
2021/09/286244.920.2245.00246.005.93,3500.17%
2021/09/278249.0000.00247.0083,2820.24%
2021/09/248.2252.901252.00252.007.23,2250.22%
2021/09/222.3246.1200.00249.002.33,1870.07%
2021/09/174.1260.012261.00255.502.13,0370.07%
2021/09/160273.630.5278.54268.50-0.52,934-0.02%
2021/09/152.2275.321.8276.86277.000.42,9050.01%
2021/09/1410.1279.5210.1280.90281.0002,9190.00%
2021/09/131.2273.780.5272.00272.000.62,9040.02%
2021/09/103267.1713267.50266.50-102,905-0.34%
2021/09/090.1264.1412.1264.87264.50-122,908-0.41%
2021/09/0800.001258.00259.50-12,933-0.03%
2021/09/071260.361.1257.03258.00-0.12,9790.00%
2021/09/0600.000.2253.00253.50-0.22,971-0.01%
2021/09/031.2255.5200.00256.501.22,9320.04%
2021/09/0100.000261.00260.5002,8590.00%
2021/08/310.1261.921260.50266.50-0.92,830-0.03%
2021/08/303261.0000.00266.0032,7860.11%
2021/08/272.1255.732.6258.46263.00-0.62,752-0.02%
2021/08/262.5253.633.1247.70254.00-0.62,699-0.02%
2021/08/240.1247.002.1242.40247.00-22,668-0.08%
2021/08/231.1242.990243.00243.5012,6640.04%
2021/08/192226.2500.00225.5022,7000.07%
2021/08/1800.0010232.00231.00-102,684-0.37%
2021/08/172227.501225.00226.5012,6660.04%
2021/08/1600.001230.50227.00-12,675-0.04%
2021/08/132230.001231.50233.0012,6760.04%
2021/08/1200.005229.50229.50-52,677-0.19%
2021/08/110.1230.0000.00230.000.12,7140.00%
2021/08/061.1219.5500.00218.001.12,8050.04%
2021/08/052.3220.541221.00218.501.32,8430.05%
2021/08/0410236.5000.00236.00102,9200.34%
2021/08/030.1235.0000.00234.000.12,9080.00%
2021/08/020.3235.690237.00237.000.32,8980.01%
2021/07/300231.501232.94231.50-12,857-0.04%
2021/07/290.1222.960.1224.00224.000.12,8200.00%
2021/07/281217.501217.50218.5002,8210.00%
2021/07/271224.0000.00220.0012,8410.04%
2021/07/264224.501224.50224.0032,8180.11%
2021/07/230.4222.5000.00222.500.42,8190.01%
2021/07/221.1218.050.1219.00219.0012,8130.04%
2021/07/211.1215.058216.31216.50-6.92,799-0.25%
2021/07/2013214.2300.00214.00132,8060.46%
2021/07/1900.000.3220.00221.00-0.32,792-0.01%
2021/07/1500.0031.2218.34219.00-31.22,830-1.10%
2021/07/141.6215.361219.00216.000.62,8390.02%
2021/07/130.3215.1114214.65216.00-13.82,841-0.48%
2021/07/1200.0010212.50211.00-102,854-0.35%
2021/07/094.1208.501207.50208.503.12,8650.11%
2021/07/0800.002212.50212.50-22,878-0.07%
2021/07/0700.006210.17210.00-62,862-0.21%
2021/07/0600.002207.75208.50-22,845-0.07%
2021/07/0500.005.1205.00207.00-5.12,847-0.18%
2021/07/024200.0000.00201.5042,8440.14%
2021/07/011200.501201.00201.0002,8380.00%
2021/06/3000.001204.00202.50-12,836-0.04%
2021/06/294.1202.7700.00202.504.12,8120.15%
2021/06/284205.1300.00204.0042,8180.14%
2021/06/2500.002210.71207.00-22,854-0.07%
2021/06/2400.005.1208.99210.00-5.12,848-0.18%
2021/06/2300.0012205.33205.50-122,868-0.42%
2021/06/222202.754203.00201.50-22,813-0.07%
2021/06/210200.0000.00200.5002,7840.00%
2021/06/1800.003.6201.25200.50-3.62,756-0.13%
2021/06/175197.2000.00200.5052,7330.18%
2021/06/1611.2202.1000.00200.0011.22,7650.40%
2021/06/1500.002207.75207.50-22,735-0.07%
2021/06/110.5206.175206.00207.00-4.52,757-0.16%
2021/06/102203.2500.00204.5022,8280.07%
2021/06/0914203.1800.00203.00142,8670.49%
2021/06/080204.5000.00204.0002,9300.00%
2021/06/0711206.1800.00204.50113,0540.36%
2021/06/031204.5000.00206.0013,0920.03%
2021/06/023205.5100.00205.0033,1190.10%
2021/06/0100.001208.99209.50-13,137-0.03%
2021/05/2811.5209.9100.00209.5011.53,1760.36%
2021/05/271207.0010212.50212.50-93,200-0.28%
2021/05/261206.0000.00205.5013,1710.03%
2021/05/2500.004205.13204.00-43,210-0.12%
2021/05/244206.002206.50209.0023,2250.06%
2021/05/213205.505203.00205.50-23,272-0.06%
2021/05/204200.251201.00202.0033,3000.09%
2021/05/182197.0000.00197.0023,3120.06%
2021/05/177189.296.4187.46187.000.63,3410.02%
2021/05/145197.001195.50195.5043,2900.12%
2021/05/1317187.0000.00186.00173,2550.52%
2021/05/1211186.2827188.59188.00-163,211-0.50%
2021/05/111200.001202.00200.0003,1430.00%
2021/05/101203.0000.00203.5013,1730.03%
2021/05/0500.004198.88198.00-43,279-0.12%
2021/05/044196.0022197.34197.50-183,318-0.54%
2021/05/035199.002198.25197.5033,2880.09%
2021/04/296198.503201.33202.0033,2960.09%
2021/04/2814199.6100.00201.00143,2930.43%
2021/04/274201.3800.00202.0043,3400.12%
2021/04/2610199.751202.50203.0093,3640.27%
2021/04/2300.003202.83204.00-33,348-0.09%
2021/04/221199.5000.00200.5013,3430.03%
2021/04/2110.2199.6600.00199.5010.23,3440.30%
2021/04/205.2203.5400.00204.005.23,3450.16%
2021/04/191.1206.000.2207.00205.500.93,3490.03%
2021/04/160209.003.1208.68210.00-3.13,339-0.09%
2021/04/151.2207.5000.00209.501.23,3120.04%
2021/04/1400.005205.00204.50-53,315-0.15%
2021/04/131204.005203.20203.00-43,326-0.12%
2021/04/120.2202.5010202.00202.50-9.83,328-0.29%
2021/04/0900.0010200.00199.50-103,313-0.30%
2021/04/0800.002197.00198.00-23,323-0.06%
2021/04/0700.001197.50199.00-13,311-0.03%
2021/04/0600.0030200.00199.50-303,322-0.90%
2021/03/301196.500.5195.50199.500.53,3000.02%
2021/03/290.1192.5000.00194.000.13,2620.00%
2021/03/264191.0012.1189.05191.50-8.13,253-0.25%
2021/03/2400.000184.00184.5003,2740.00%
2021/03/233182.1700.00183.0033,3490.09%
2021/03/224183.7500.00183.0043,4070.12%
2021/03/190.4185.5900.00187.000.43,4500.01%
2021/03/182.2190.600.2191.50190.5023,3970.06%
2021/03/170.4190.4300.00191.000.43,3750.01%
2021/03/1600.000.1191.50191.50-0.13,3580.00%
2021/03/1200.001182.50182.50-13,274-0.03%
2021/03/112.1188.0111.1186.85190.00-93,243-0.28%
2021/03/1000.009176.83177.00-93,150-0.29%
2021/03/0900.0012172.13173.50-123,180-0.38%
2021/03/0800.001169.50170.50-13,188-0.03%
2021/03/050.5169.000169.00170.000.53,1830.01%
2021/03/0400.003172.00172.00-33,274-0.09%
2021/03/0300.001174.50174.50-13,253-0.03%
2021/03/025171.001.1173.74170.003.93,2710.12%
2021/02/261172.000.1174.50172.000.93,2890.03%
2021/02/250.1179.502.3178.69180.50-2.33,211-0.07%
2021/02/240.1176.002.1177.19176.50-23,174-0.06%
2021/02/233175.831.1174.50175.501.93,1730.06%
2021/02/221172.5000.00170.5013,1310.03%
2021/02/1900.003174.50174.50-33,113-0.10%
2021/02/181173.501174.00173.5003,1030.00%
2021/02/1700.0027.1172.41172.50-27.13,111-0.87%
2021/02/051162.022165.00164.00-13,069-0.03%
2021/02/042164.0014164.50164.00-123,084-0.39%
2021/02/032.4160.870163.00162.502.43,1480.07%
2021/02/025159.0010162.15163.00-53,212-0.16%
2021/02/0115.1151.644153.18158.0011.13,2560.34%
2021/01/2910.1156.200.1156.00155.00103,2250.31%
2021/01/2812.1158.5100.00159.5012.13,1810.38%
2021/01/270.2163.750.1161.50161.000.13,1650.00%
2021/01/262.1163.0700.00162.502.13,1660.07%
2021/01/250167.501169.50169.00-13,146-0.03%
2021/01/2000.001170.50168.00-13,168-0.03%
2021/01/190.2169.500.1171.00168.500.13,1260.00%
2021/01/180.1168.501168.00168.50-0.93,139-0.03%
2021/01/130.1171.502.1170.78172.00-23,264-0.06%
2021/01/120.1168.0000.00168.000.13,2580.00%
2021/01/110168.5000.00170.0003,2750.00%
2021/01/084.3168.6000.00170.004.33,2910.13%
2021/01/0700.000.1167.50169.00-0.13,2970.00%
2021/01/065166.0000.00165.5053,3120.15%
2021/01/052166.001166.00166.0013,2830.03%
2021/01/0400.002.1168.42167.50-2.13,328-0.06%
2020/12/3100.001.1168.10168.00-1.13,340-0.03%
2020/12/3000.0010.3166.98167.00-10.33,336-0.31%
2020/12/2900.000.2164.50165.50-0.23,3780.00%
2020/12/2800.001162.00162.50-13,388-0.03%
2020/12/2510.3160.0100.00160.0010.33,3970.30%
2020/12/240.2163.0000.00160.500.23,4060.01%
2020/12/2300.002161.00159.50-23,406-0.06%
2020/12/2200.004.1161.06162.50-4.13,417-0.12%
2020/12/212166.0030165.87166.00-283,468-0.81%
2020/12/180.1163.5000.00164.000.13,4520.00%
2020/12/1700.003.1165.16165.00-3.13,448-0.09%
2020/12/161.1159.1815.4160.95163.00-14.33,394-0.42%
2020/12/152157.0015.1157.33158.00-13.13,358-0.39%
2020/12/1411.1152.420.1153.00152.00113,3080.33%
2020/12/112.1154.291154.00155.001.13,3310.03%
2020/12/0900.007155.93156.50-73,328-0.21%
2020/12/0815.4155.851155.50156.5014.43,3340.43%
2020/12/076.2157.3700.00158.506.23,3190.19%
2020/12/041159.504159.38159.00-33,319-0.09%
2020/12/038.1157.2700.00158.008.13,3120.24%
2020/12/023159.832.3160.76161.500.73,2720.02%
2020/12/013.1157.370.3158.30159.502.83,2700.09%
2020/11/301.3156.731.1157.45156.000.23,3070.01%
2020/11/270.2161.0000.00160.500.23,2180.01%
2020/11/260.5161.421.1161.61162.50-0.63,235-0.02%
2020/11/256.8161.743.3159.31159.503.53,2360.11%
2020/11/240.3165.5000.00166.500.33,2150.01%
2020/11/230.1165.5000.00166.000.13,2180.00%
2020/11/201.1163.452163.25163.00-0.93,194-0.03%
2020/11/190.1166.501.6166.31166.00-1.53,192-0.05%
2020/11/180.3165.700.2165.66166.000.13,1810.00%
2020/11/175.2165.552.1164.08167.503.23,1860.10%
2020/11/161.1162.062.2161.83163.00-1.13,264-0.03%
2020/11/131.3158.1210.4157.76159.00-9.13,280-0.28%
2020/11/120.3160.603160.83161.00-2.83,297-0.08%
2020/11/112.2161.664160.63161.50-1.83,331-0.05%
2020/11/103.1158.334.1158.49159.00-13,315-0.03%
2020/11/097.4153.9810.1154.89154.50-2.63,515-0.08%
2020/11/060.4149.001.9148.78150.00-1.53,446-0.04%
2020/11/050.2147.504.1148.71147.50-43,442-0.12%
2020/11/042.2145.852.3147.24147.00-0.13,4370.00%
2020/11/030.4143.002.1144.46144.00-1.73,413-0.05%
2020/11/0200.002141.50141.00-23,420-0.06%
2020/10/301138.0000.00138.5013,4180.03%
2020/10/2900.002139.25139.50-23,425-0.06%
2020/10/281.3141.803140.33140.00-1.83,451-0.05%
2020/10/2710.2143.0000.00143.5010.23,4320.30%
2020/10/261.2144.003.9144.04145.00-2.73,428-0.08%
2020/10/230.2143.0055.4140.91144.00-55.13,429-1.61%
2020/10/220.1138.0000.00138.000.13,3370.00%
2020/10/210.1138.0091.4138.99139.00-91.23,357-2.72%
2020/10/201.4138.001138.00139.000.43,3510.01%
2020/10/190.3136.502.2136.96137.50-1.93,328-0.06%
2020/10/1600.001136.00135.50-13,302-0.03%
2020/10/150.2135.001134.00135.00-0.83,290-0.02%
2020/10/140.1134.501136.00135.00-0.93,273-0.03%
2020/10/131.1134.451136.00134.500.13,2730.00%
2020/10/1200.0024136.90137.00-243,296-0.73%
2020/10/0800.001134.50135.00-13,276-0.03%
2020/10/071134.5000.00133.5013,2850.03%
2020/10/060.1133.503134.17134.00-2.93,288-0.09%
2020/10/0500.003.6131.69131.50-3.63,281-0.11%
2020/09/3000.004131.13131.00-43,272-0.12%
2020/09/281127.001.1128.50128.50-0.13,3070.00%
2020/09/250.1127.502127.75126.50-1.93,337-0.06%
2020/09/244.4125.243127.50126.001.43,3380.04%
2020/09/233.2130.661130.50130.502.13,3280.06%
2020/09/2210131.152131.75130.5083,3710.24%
2020/09/2100.0010134.45135.00-103,392-0.29%
2020/09/181132.500.4133.00133.500.63,4550.02%
2020/09/172132.502.7133.11132.00-0.73,453-0.02%
2020/09/166130.584.3133.15134.001.73,5420.05%
2020/09/151129.000.1130.00130.000.93,5740.03%
2020/09/100.5130.0000.00129.000.53,6600.01%
2020/09/091129.500.1131.00130.500.93,6920.03%
2020/09/0800.001132.00132.00-13,712-0.03%
2020/09/071131.0000.00130.5013,7710.03%
2020/09/0400.001129.00129.00-13,861-0.03%
2020/09/033131.5000.00131.5033,9060.08%
2020/09/021.1128.0700.00129.001.13,8950.03%
2020/09/0120.2127.381127.00127.5019.23,8960.49%
2020/08/310.2130.501133.87129.50-0.93,876-0.02%
2020/08/281.1131.1400.00132.501.13,9100.03%
2020/08/271133.000.1134.00134.000.93,9470.02%
2020/08/2600.005.1134.61135.00-5.13,949-0.13%
2020/08/250.3135.0015.4134.94135.50-15.13,992-0.38%
2020/08/241.3132.901.5133.53132.50-0.24,0250.00%
2020/08/2100.000.1134.00134.00-0.14,0660.00%
2020/08/206.2132.0119.1130.72132.50-12.94,057-0.32%
2020/08/190.4137.002138.00138.00-1.64,010-0.04%
2020/08/187.9136.4634136.97135.00-26.14,015-0.65%
2020/08/172.3134.5612134.42136.00-9.83,968-0.25%
2020/08/1414131.4311132.77132.0033,9410.08%
2020/08/1325.2131.4442.1130.94132.50-16.93,878-0.44%
2020/08/124123.5000.00124.0043,6590.11%
2020/08/111124.502124.98124.00-13,675-0.03%
2020/08/100.3124.504125.25124.00-3.73,703-0.10%
2020/08/0700.005124.80124.00-53,759-0.13%
2020/08/0600.0018125.11125.50-183,797-0.47%
2020/08/0512.2125.336124.33125.506.23,8070.16%
2020/08/045.6121.271123.00123.504.63,8460.12%
2020/08/034.1121.133.4121.21121.000.73,8500.02%
2020/07/314122.630.1123.50122.503.93,8560.10%
2020/07/308123.8800.00124.5083,9370.20%
2020/07/2900.006.8124.87124.50-6.84,001-0.17%
2020/07/284.3122.1210121.00121.50-5.84,097-0.14%
2020/07/276122.833123.83123.0034,1990.07%
2020/07/241.2123.171.4124.00123.00-0.24,3290.00%
2020/07/232125.0016125.22125.00-144,354-0.32%
2020/07/2200.001125.50126.00-14,390-0.02%
2020/07/210.2126.5010.5125.40126.00-10.34,420-0.23%
2020/07/2000.005124.50124.00-54,438-0.11%
2020/07/172122.7500.00123.0024,4870.04%
2020/07/165123.902125.00123.5034,5550.07%
2020/07/1500.001123.50123.50-14,552-0.02%
2020/07/1414124.007123.21123.5074,6030.15%
2020/07/137.2125.5100.00125.507.24,6660.15%
2020/07/106.1125.091.1125.50125.0054,7500.11%
2020/07/091127.504128.25127.50-34,786-0.06%
2020/07/080.5128.0000.00128.000.54,8010.01%
2020/07/070.4128.509127.61128.50-8.64,833-0.18%
2020/07/0610.3127.5500.00129.0010.34,8480.21%
2020/07/031127.0000.00127.0014,8840.02%
2020/07/020.4127.0011.5127.30126.50-11.25,019-0.22%
2020/07/016.2125.761125.00126.005.25,1530.10%
2020/06/301.3123.906124.67125.00-4.85,173-0.09%
2020/06/291.4118.795118.30120.00-3.65,268-0.07%
2020/06/2425.4119.508.1119.51119.0017.45,2660.33%
2020/06/238119.252118.75118.5065,3800.11%
2020/06/223127.832127.50128.0015,4360.02%
2020/06/174127.622128.50127.0025,6330.04%
2020/06/161.5127.507126.86127.50-5.55,825-0.09%
2020/06/154123.253124.17123.0015,9580.02%
2020/06/125123.1000.00124.0056,0720.08%
2020/06/115.5127.414127.38125.001.56,2270.02%
2020/06/109.5128.664128.75129.505.56,2540.09%
2020/06/096.9125.642125.75126.004.96,4160.08%
2020/06/082.5124.103124.50124.50-0.56,524-0.01%
2020/06/052.5124.003123.83123.50-0.56,601-0.01%
2020/06/048123.1300.00124.0086,7280.12%
2020/06/0300.002.5121.30122.50-2.56,836-0.04%
2020/06/022.7119.871120.00119.001.76,8320.02%
2020/06/013.5118.5711118.55119.00-7.56,875-0.11%
2020/05/2900.007117.21116.50-76,893-0.10%
2020/05/280.1117.502116.00116.50-1.96,896-0.03%
2020/05/277118.071116.00116.0066,9590.09%
2020/05/2611.5117.877.4117.80117.504.17,0100.06%
2020/05/255.3111.753114.17115.502.37,0260.03%
2020/05/227.3111.7300.00111.507.37,0680.10%
2020/05/211.7114.201114.50114.000.77,1790.01%
2020/05/2000.002113.00113.00-27,171-0.03%
2020/05/197.2112.1011113.50113.00-3.87,255-0.05%
2020/05/181.4112.001111.50111.500.47,2290.01%
2020/05/156.4112.261112.00112.505.47,2350.07%
2020/05/145.4114.034113.63113.001.47,2320.02%
2020/05/132.2114.591115.00116.501.27,1770.02%
2020/05/129115.8300.00116.0097,1700.13%
2020/05/114116.7519116.37116.50-157,181-0.21%
2020/05/082112.002113.00113.0007,1390.00%
2020/05/074112.001113.00113.0037,1660.04%
2020/05/065.5111.092110.50113.003.57,1680.05%
2020/05/053.1110.362109.50110.501.17,1170.02%
2020/05/046.3109.3610109.50108.50-3.87,114-0.05%
2020/04/305114.5023.1114.33114.50-18.17,042-0.26%
2020/04/2910.1108.0710.3110.12111.00-0.27,0070.00%
2020/04/288102.883102.67103.0056,9410.07%
2020/04/274100.501.3100.83101.002.77,0870.04%
2020/04/24299.30199.7098.7017,0500.01%
2020/04/23397.77497.5097.90-17,029-0.01%
2020/04/22296.80396.2097.00-17,014-0.01%
2020/04/21697.13797.3196.50-16,999-0.01%
2020/04/200.4101.002100.50101.00-1.66,969-0.02%
2020/04/1712101.132101.2599.50107,0040.14%
2020/04/166.399.31599.9499.601.36,9490.02%
2020/04/155101.203.2101.44102.001.86,8730.03%
2020/04/14597.68497.55100.0016,8090.01%
2020/04/13696.57697.0096.4006,8000.00%
2020/04/101996.23896.0098.20116,8110.16%
2020/04/0900.000.296.9096.30-0.26,7770.00%
2020/04/08595.30795.3996.10-26,736-0.03%
2020/04/07394.33594.7094.50-26,668-0.03%
2020/04/06990.473290.8991.10-236,521-0.35%
2020/04/01292.901392.2392.30-116,325-0.17%
2020/03/3113.291.7200.0091.5013.26,2510.21%
2020/03/30692.951092.6093.70-46,077-0.07%
2020/03/27898.33899.3496.7005,9880.00%
2020/03/262093.241293.9496.5085,8630.14%
2020/03/25892.98392.4691.0055,7430.09%
2020/03/241887.812587.4387.10-75,610-0.12%
2020/03/23380.27680.2880.10-35,544-0.05%
2020/03/203183.26880.7085.40235,5020.42%
2020/03/191978.291377.8577.7065,3380.11%
2020/03/1818.387.7213.288.0886.305.15,2310.10%
2020/03/172789.31789.8087.30205,1350.39%
2020/03/161395.281295.0894.0014,9630.02%
2020/03/13793.301292.1297.40-54,887-0.10%
2020/03/123.2101.8422102.64101.50-18.94,685-0.40%
2020/03/111106.502107.75106.00-14,593-0.02%
2020/03/103.4104.9121103.52106.00-17.74,500-0.39%
2020/03/093109.172107.75107.0014,4020.02%
2020/03/0624115.081116.00114.50234,2450.54%
2020/03/0500.001117.00118.00-14,171-0.02%
2020/03/042113.751114.00114.5014,1210.02%
2020/03/034116.3800.00116.0044,0670.10%
2020/03/023.2113.072113.00114.001.24,0230.03%
2020/02/271.2115.173115.17115.00-1.83,995-0.05%
2020/02/266117.5800.00117.0063,9290.15%
2020/02/253.2118.096118.75118.00-2.83,857-0.07%
2020/02/2413120.8500.00120.00133,7640.35%
2020/02/211124.5000.00124.5013,6240.03%
2020/02/202125.501125.00124.5013,6300.03%
2020/02/193128.6700.00128.0033,5450.08%
2020/02/182128.501128.50128.0013,5290.03%
2020/02/171128.001128.00128.5003,5080.00%
2020/02/141125.0000.00125.5013,4830.03%
2020/02/132.5126.4000.00126.002.53,4820.07%
2020/02/1222124.6600.00126.00223,4980.63%
2020/02/112125.2500.00126.0023,4890.06%
2020/02/101122.0000.00126.0013,4690.03%
2020/02/073127.8300.00126.5033,4080.09%
2020/02/060.3132.5011.4130.87132.00-113,358-0.33%
2020/02/0500.002129.50129.50-23,341-0.06%
2020/02/041128.503128.17128.00-23,281-0.06%
2020/02/032122.0023121.63122.50-213,236-0.65%
2020/01/316.1127.111128.00127.005.13,1330.16%
2020/01/3016129.034128.50128.50123,0610.39%
2020/01/202142.001142.00142.5012,8680.03%
2020/01/1700.002142.25142.50-22,906-0.07%
2020/01/1600.002143.00143.00-22,932-0.07%
2020/01/150.1142.002142.75142.50-1.92,957-0.06%
2020/01/140.1142.001.4142.36142.50-1.33,019-0.04%
2020/01/131140.002140.00140.00-12,960-0.03%
2020/01/101.1137.0500.00137.501.12,9270.04%
2020/01/091136.503137.33137.00-22,923-0.07%
2020/01/082136.5000.00136.5022,9650.07%
2020/01/0700.003137.50138.50-32,943-0.10%
2020/01/062135.0000.00135.0022,9240.07%
2020/01/032136.5000.00136.5022,9160.07%
2020/01/021.2136.701137.00137.500.22,9100.01%
2019/12/313138.670.3139.00138.002.72,8920.09%
2019/12/3000.002139.75140.50-22,873-0.07%
2019/12/270.1139.501139.00139.50-0.92,877-0.03%
2019/12/252138.0000.00138.5022,9190.07%
2019/12/2300.001139.50139.50-12,945-0.03%
2019/12/182.1138.0300.00137.502.12,9270.07%
2019/12/170140.001139.50140.00-12,923-0.03%
2019/12/1600.004137.75138.00-42,874-0.14%
2019/12/131136.0000.00135.0012,8330.04%
2019/12/121135.0000.00135.0012,8080.04%
2019/12/112136.0000.00136.0022,7840.07%
2019/12/101131.0000.00134.0012,7630.04%
2019/12/092135.0000.00134.5022,7200.07%
2019/12/062133.7500.00134.0022,7370.07%
2019/12/052136.0000.00135.5022,6880.07%
2019/12/042135.2500.00135.0022,7080.07%
2019/11/291137.0000.00136.5012,6670.04%
2019/11/281.7139.001139.00139.000.72,7180.02%
2019/11/271139.502.3139.50139.50-1.32,736-0.05%
2019/11/264140.130.2139.50139.003.82,7300.14%
2019/11/250.2141.002140.75141.50-1.82,641-0.07%
2019/11/2200.001140.00140.00-12,656-0.04%
2019/11/1953.2142.040.1144.00144.0053.12,6781.98%
2019/11/180.1141.002.1141.48142.00-22,635-0.08%
2019/11/1570140.5000.00140.00702,6352.66%
2019/11/121.1140.0500.00141.001.12,6850.04%
2019/11/111141.506140.17141.00-52,757-0.18%
2019/11/085140.702140.25140.5032,7420.11%
2019/11/062137.5000.00139.0022,7410.07%
2019/11/0500.002138.75139.00-22,762-0.07%
2019/11/040.2139.504.1139.99140.00-3.92,796-0.14%
2019/11/011138.0000.00137.5012,8230.04%
2019/10/310.2137.500137.50137.500.22,9610.01%
2019/10/2900.001.5135.83136.00-1.53,031-0.05%
2019/10/2512134.962136.25134.50103,0730.33%
2019/10/2410138.0000.00138.50103,0480.33%
2019/10/230.1137.0022137.50137.50-21.93,039-0.72%
2019/10/221136.5019134.05136.50-183,010-0.60%
2019/10/210.2131.5000.00132.000.22,9470.01%
2019/10/1800.007131.36132.00-72,962-0.24%
2019/10/1700.002130.50131.00-22,957-0.07%
2019/10/166130.5015130.30131.00-92,935-0.31%
2019/10/1400.004127.88128.00-42,887-0.14%
2019/10/095124.0000.00123.0052,8570.17%
2019/10/0823125.020.1125.50125.0022.92,8350.81%
2019/10/0400.003126.50126.50-32,843-0.11%
2019/10/033126.3300.00126.0032,8550.11%
2019/09/271125.5000.00125.0012,8700.03%
2019/09/261125.501126.50126.0002,8860.00%
2019/09/252124.7500.00125.0022,8890.07%
2019/09/242126.2500.00126.5022,8840.07%
2019/09/201128.0000.00128.5012,9030.03%
2019/09/194128.001128.50128.5032,9050.10%
2019/09/184128.7500.00129.5042,8990.14%
2019/09/175129.505129.50128.0002,8940.00%
2019/09/161.3132.899132.17132.50-7.72,926-0.26%
2019/09/129130.507131.00131.0022,9210.07%
2019/09/114128.881129.50130.0032,9300.10%
2019/09/103128.8300.00129.5032,9390.10%
2019/09/0900.000.3131.00131.00-0.32,914-0.01%
2019/09/061129.0017128.68129.50-162,914-0.55%
2019/09/0500.001127.50127.50-12,899-0.03%
2019/09/0400.002126.00127.00-22,939-0.07%
2019/09/030.6127.001126.50126.00-0.43,030-0.01%
2019/09/023125.673126.17127.0003,0430.00%
2019/08/3000.003122.00124.50-32,998-0.10%
2019/08/2900.0013120.00121.00-132,985-0.44%
2019/08/282121.003121.50121.00-12,998-0.03%
2019/08/271121.5000.00121.0013,0100.03%
2019/08/264121.6310123.00122.00-63,018-0.20%
2019/08/2200.003126.00125.00-33,029-0.10%
2019/08/2112125.5000.00125.00123,0780.39%
2019/08/208125.0000.00125.0083,0810.26%
2019/08/198.1124.705124.40125.003.13,0930.10%
2019/08/1619.1122.9300.00123.0019.13,1210.61%
2019/08/152.1124.042123.50124.000.13,1020.00%
2019/08/142124.001125.00123.5013,1020.03%
2019/08/135121.2000.00121.0053,0160.17%
2019/08/125124.8000.00123.5053,0290.17%
2019/08/081125.0000.00124.0013,0270.03%
2019/08/0700.002125.00124.00-23,027-0.07%
2019/08/063121.3300.00124.0033,0560.10%
2019/08/0512124.173125.50124.0093,0990.29%
2019/08/0215126.3000.00125.50153,1850.47%
2019/07/314132.0000.00131.5043,0460.13%
2019/07/303140.0011139.50139.50-83,004-0.27%
2019/07/291142.0000.00141.0012,9700.03%
2019/07/2600.0017139.71140.50-172,940-0.58%
2019/07/232136.501136.50136.0012,8790.03%
2019/07/221140.001140.00139.5002,8570.00%
2019/07/1800.001138.00138.00-12,868-0.03%
2019/07/165137.5000.00137.5052,8520.18%
2019/07/1100.0011136.55136.50-112,830-0.39%
2019/07/1000.001135.00136.50-12,832-0.04%
2019/07/050.2135.001.1135.00135.50-0.92,858-0.03%
2019/07/0400.0014132.96132.50-142,854-0.49%
2019/07/021132.5000.00132.5012,9150.03%
2019/06/2800.001128.00128.50-12,935-0.03%
2019/06/252129.003129.17129.00-12,952-0.03%
2019/06/210.5128.504129.88128.50-3.52,945-0.12%
2019/06/201126.0000.00128.0012,8930.03%
2019/06/191128.003127.51128.00-22,858-0.07%
2019/06/1700.003125.17125.00-32,908-0.10%
2019/06/1312122.4200.00121.00122,9440.41%
2019/06/123125.172126.50125.5012,9240.03%
2019/06/111123.506124.92125.00-52,872-0.17%
2019/06/1000.002118.75120.00-22,776-0.07%
2019/06/063115.831117.00115.5022,7630.07%
2019/06/052.2118.0500.00117.502.22,7830.08%
2019/05/311116.501117.50116.5002,7990.00%
2019/05/3000.001116.50116.50-12,757-0.04%
2019/05/273115.8300.00115.5032,7710.11%
2019/05/246116.0000.00115.5062,7840.22%
2019/05/224117.1300.00116.5042,7550.15%
2019/05/211118.002116.75118.00-12,792-0.04%
2019/05/2000.004115.00115.00-42,799-0.14%
2019/05/173115.501114.50114.5022,8880.07%
2019/05/167117.297.1116.77116.00-0.12,8580.00%
2019/05/159117.8300.00119.0092,8470.32%
2019/05/142117.752117.50117.5002,8390.00%
2019/05/135.3118.882119.50120.003.32,7880.12%
2019/05/106124.8300.00123.0062,7440.22%
2019/05/091129.5000.00129.5012,6460.04%
2019/05/081130.001133.00133.0002,6230.00%
2019/05/063130.0000.00129.5032,6340.11%
2019/05/0210132.0000.00132.00102,6570.38%
2019/04/302130.0000.00131.5022,7200.07%
2019/04/296132.335131.50132.0012,7220.04%
2019/04/261132.0000.00133.0012,7380.04%
2019/04/181131.0000.00130.5012,8790.03%
2019/04/1700.001134.00133.50-12,953-0.03%
2019/04/1000.001134.00133.00-13,077-0.03%
2019/04/080.5133.001.1130.67134.00-0.63,058-0.02%
2019/04/020.1128.500.1128.50129.0002,9860.00%
2019/03/2900.002126.00126.00-22,884-0.07%
2019/03/260.1123.500.1123.50123.5002,8680.00%
2019/03/251121.0000.00121.5012,8790.03%
2019/03/1800.003119.84120.50-32,805-0.11%
2019/03/122114.0000.00115.0022,8190.07%
2019/03/0600.006118.00117.00-62,896-0.21%
2019/03/0412120.137120.21120.5052,9310.17%
2019/02/270.1120.000.1120.00121.0002,9130.00%
2019/02/260.1119.000.1119.00119.5002,8970.00%
2019/02/2100.002117.00116.50-22,894-0.07%
2019/02/191113.0000.00112.5012,8650.03%
2019/02/185.1116.514.1117.60118.0012,8590.03%
2019/02/145112.5016113.00113.50-112,829-0.39%
2019/02/131112.502112.50113.00-12,867-0.04%
2019/02/113112.0000.00112.0032,9500.10%
2019/01/3000.001113.00113.00-12,978-0.03%
2019/01/280.1111.500.2111.50112.0003,0570.00%
2019/01/2500.000.1111.00112.00-0.13,1150.00%
2019/01/2212.1110.581.2110.87111.00113,2730.34%
2019/01/1500.000.1107.00108.00-0.13,6020.00%
2019/01/1100.004105.50105.50-43,689-0.11%
2019/01/1000.001106.00106.50-13,713-0.03%
2019/01/0900.0022103.57105.00-223,689-0.60%
2019/01/03197.20197.4097.0003,8510.00%
2019/01/0200.00298.0598.10-23,912-0.05%
2018/12/20196.6000.0097.3014,0610.02%
2018/12/1800.000.198.0098.00-0.14,0860.00%
2018/12/1400.00197.6097.90-14,281-0.02%
2018/12/1300.00197.2097.10-14,302-0.02%
2018/12/1200.00196.3097.10-14,339-0.02%
2018/12/06197.9000.0095.3014,3540.02%
2018/12/031398.1200.00100.50134,3770.30%
2018/11/3000.00296.2596.10-24,312-0.05%
2018/11/2800.00193.6095.00-14,257-0.02%
2018/11/20193.8000.0093.5014,2800.02%
2018/11/16194.0000.0093.9014,3100.02%
2018/11/1400.00195.1096.70-14,332-0.02%
2018/11/1300.00294.3094.80-24,324-0.05%
2018/11/0800.00193.5093.50-14,327-0.02%
2018/11/0700.001092.7693.40-104,341-0.23%
2018/11/06590.8000.0091.3054,3380.12%
2018/11/0200.00190.4091.30-14,404-0.02%
2018/10/311088.05187.5088.2094,2850.21%
2018/10/30587.70187.9088.0044,2110.09%
2018/10/29185.80186.0086.4004,1990.00%
2018/10/26184.50286.6085.00-14,179-0.02%
2018/10/25581.90182.8083.7044,1020.10%
2018/10/23485.0800.0085.3044,0860.10%
2018/10/22289.6000.0090.3023,9660.05%
2018/10/19190.2000.0090.8013,9310.03%
2018/10/18493.4500.0092.4043,8730.10%
2018/10/17293.15293.4592.9003,8600.00%
2018/10/15390.3700.0091.4033,8410.08%
2018/10/12291.3000.0093.0023,8010.05%
2018/10/11891.2600.0092.0083,7350.21%
2018/10/099100.1100.0099.9093,5780.25%
2018/10/0400.001105.00105.50-13,537-0.03%
2018/10/0300.001104.50104.50-13,565-0.03%
2018/09/2800.001107.00107.00-13,653-0.03%
2018/09/271108.502108.50109.00-13,643-0.03%
2018/09/2600.001108.50109.50-13,624-0.03%
2018/09/2500.001109.00109.00-13,724-0.03%
2018/09/2100.000.1108.00108.50-0.13,7650.00%
2018/09/200.2107.500.2107.50108.5003,6670.00%
2018/09/191104.501105.98105.5003,7040.00%
2018/09/1800.0011104.41105.00-113,689-0.30%
2018/09/1700.001104.00104.00-13,739-0.03%
2018/09/1400.001103.00103.50-13,776-0.03%
2018/09/1300.003100.83101.00-33,769-0.08%
2018/09/11499.9500.0099.9043,8790.10%
2018/09/0700.001102.50102.50-14,023-0.02%
2018/09/031104.503104.50104.00-24,106-0.05%
2018/08/301102.5000.00104.0014,1460.02%
2018/08/292103.5000.00103.0024,1640.05%
2018/08/2800.002104.50104.50-24,137-0.05%
2018/08/2700.001103.50104.00-14,143-0.02%
2018/08/2400.007102.50102.50-74,104-0.17%
2018/08/2300.002101.25102.00-24,248-0.05%
2018/08/20298.1000.0098.5024,2320.05%
2018/08/1700.00199.3099.10-14,212-0.02%
2018/08/16798.5400.0098.2074,2250.17%
2018/08/151101.501102.00101.5004,1460.00%
2018/08/1400.002103.75104.00-24,141-0.05%
2018/08/1300.002103.00102.50-24,147-0.05%
2018/08/105102.002102.75102.5034,1390.07%
2018/08/091102.0014102.00101.50-134,161-0.31%
2018/08/08398.9700.0098.8034,0280.07%
2018/08/0700.00599.0098.70-54,076-0.12%
2018/08/061100.0000.0099.7014,1110.02%
2018/08/03198.6000.0099.3014,2400.02%
2018/08/02299.70199.1099.6014,3560.02%
2018/08/01199.7000.00100.5014,3830.02%
2018/07/31299.4500.00100.0024,4020.05%
2018/07/305107.0031105.19107.00-264,370-0.59%
2018/07/261104.5000.00105.0014,3580.02%
2018/07/251102.5000.00104.0014,3640.02%
2018/07/2400.0019101.32102.50-194,517-0.42%
2018/07/20199.4000.0099.7014,4980.02%
2018/07/19999.4900.00100.0094,4950.20%
2018/07/182100.0000.00100.0024,6330.04%
2018/07/16299.5000.0099.4024,6220.04%
2018/07/12798.6600.0099.1074,5990.15%
2018/07/11397.6000.0098.1034,6290.06%
2018/07/1000.00199.9099.90-14,657-0.02%
2018/07/06394.60293.9094.8014,6390.02%
2018/07/04296.5000.0096.2024,6730.04%
2018/07/03395.8000.0095.2034,7410.06%
2018/07/02398.3700.0097.2034,6810.06%
2018/06/29299.9000.00100.0024,6180.04%
2018/06/28399.00299.7099.0014,5550.02%
2018/06/264100.6300.00101.0044,5110.09%
2018/06/221105.0000.00105.0014,4110.02%
2018/06/2100.001105.00104.50-14,423-0.02%
2018/06/206102.5000.00103.0064,4660.13%
2018/06/1310109.7500.00109.00104,5780.22%
2018/06/125110.5000.00110.0054,8300.10%
2018/06/0700.003111.51112.00-35,033-0.06%
2018/06/0500.001.3109.50110.00-1.35,269-0.02%
2018/06/041108.5000.00109.0015,2690.02%
2018/05/281108.5000.00108.5015,2460.02%
2018/05/243108.0000.00108.0035,3220.06%
2018/05/2300.0010108.90108.50-105,311-0.19%
2018/05/218106.5000.00107.0085,4490.15%
2018/05/173107.6700.00108.0035,4950.05%
2018/05/141112.002111.50112.50-15,655-0.02%
2018/05/113.1111.182.1111.74112.0015,6570.02%
2018/05/101108.502109.75109.00-15,573-0.02%
2018/05/0900.001.1109.95109.50-1.15,454-0.02%
2018/05/0400.001106.00106.00-15,512-0.02%
2018/05/032106.0000.00105.5025,5890.04%
2018/05/020.1108.503.1108.82108.50-35,746-0.05%
2018/04/306110.586109.42109.0005,8520.00%
2018/04/271106.001106.00107.0005,7210.00%
2018/04/267104.292104.50104.5055,7190.09%
2018/04/253103.502104.00104.5015,7250.02%
2018/04/2400.006106.50104.50-65,775-0.10%
2018/04/2300.002104.25104.00-25,721-0.03%
2018/04/202104.5000.00104.5025,7650.03%
2018/04/174102.502102.00102.0025,8950.03%
2018/04/162106.0000.00105.0025,8620.03%
2018/04/131104.501104.00104.5005,8560.00%
2018/04/123106.831106.50106.5025,9310.03%
2018/04/111104.506105.83105.00-56,077-0.08%
2018/04/103103.502103.25103.5016,1540.02%
2018/04/09199.5000.0099.9016,1110.02%
2018/04/0311100.4500.00100.50116,0630.18%
2018/04/022103.5000.00103.0026,0240.03%
2018/03/3100.0015103.50103.50-156,057-0.25%
2018/03/301101.0000.00103.0016,1060.02%
2018/03/292100.501100.00100.0016,0890.02%
2018/03/2717103.1200.00103.00176,0280.28%
2018/03/233.4100.521101.00101.502.46,0400.04%
2018/03/224103.501103.50103.0036,0330.05%
2018/03/212105.2500.00107.0025,8720.03%
2018/03/200.2105.0000.00105.000.25,8820.00%
2018/03/193107.336108.50107.00-35,852-0.05%
2018/03/163.1105.3612.1106.79107.00-95,684-0.16%
2018/03/151102.001102.50102.5005,4400.00%
2018/03/131103.0000.00103.5015,4700.02%
2018/03/122.1104.9819102.74105.50-16.95,373-0.31%
2018/03/0900.00197.8097.10-15,203-0.02%
2018/03/0700.00397.3095.70-35,248-0.06%
2018/03/06296.7000.0096.4025,2570.04%
2018/03/05297.55397.8797.30-15,339-0.02%
2018/03/02396.530.296.7096.602.85,3030.05%
2018/02/12290.60190.5090.3015,2500.02%
2018/02/09188.9000.0090.1015,2910.02%
2018/02/0800.00493.0093.00-45,287-0.08%
2018/02/06389.132.290.0390.200.85,3710.02%
2018/02/05193.0000.0093.7015,3900.02%
2018/02/02296.5500.0096.2025,7050.04%
2018/01/31196.70197.2098.1006,4050.00%
2018/01/29299.7000.0097.6026,4450.03%
2018/01/261101.0010.199.9999.20-9.16,392-0.14%
2018/01/2500.00299.95100.50-26,334-0.03%
2018/01/24197.1000.0097.2016,2060.02%
2018/01/23195.20395.3395.40-26,139-0.03%
2018/01/191095.5000.0095.60106,2440.16%
2018/01/1700.00296.1596.70-26,617-0.03%
2018/01/16194.0000.0093.8016,7910.01%
2018/01/12194.40295.1095.00-16,829-0.01%
2018/01/1100.00393.9795.50-36,852-0.04%
2018/01/10193.0000.0092.8016,8380.01%
2018/01/09494.2500.0094.2046,9220.06%
2018/01/08294.0000.0093.5027,0850.03%
2018/01/05191.307.293.4293.60-6.27,306-0.08%
2018/01/0400.00289.9090.00-27,162-0.03%
2018/01/02287.702.287.8387.60-0.27,1870.00%
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