• 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
    123.0
  • 漲跌
    ▲1.5
  • 漲幅
    +1.23%
  • 成交量
    5,224張
  • 產業
    上市 其他類股

  • 1206人加入追蹤

    立即追蹤

  • 本地時間:14:30

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

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母 券商分點個股進出

元大-天母 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/031123.0200.00123.00110,2520.01%
2024/12/0214120.6111.5121.09121.502.510,2460.02%
2024/11/2923.9118.7300.00118.5023.910,2070.23%
2024/11/285120.212.1121.00121.002.910,1050.03%
2024/11/2711.1123.505.1122.89122.50610,0640.06%
2024/11/261.4123.54225123.50123.50-223.710,069-2.22% 大賣/鉅額交易
2024/11/255.2122.221.1122.05122.004.110,0770.04%
2024/11/2253122.9800.00122.005310,0770.53%
2024/11/218121.5000.00122.00810,1100.08%
2024/11/202.3122.040.5123.00122.001.810,1100.02%
2024/11/1926.1123.04106125.00124.00-79.910,059-0.79% 大賣/
2024/11/1817.1120.682.2120.61121.0014.99,9100.15%
2024/11/1511.8122.59288121.53121.50-276.39,758-2.83% 大賣/鉅額交易
2024/11/1413.6125.405124.21123.508.69,5800.09%
2024/11/1314.6126.964.5127.51127.0010.19,3270.11%
2024/11/1235.8130.795.7130.93130.5030.18,9320.34%
2024/11/1112144.717.2145.58145.004.88,2700.06%
2024/11/085.8150.482149.50149.003.88,1980.05%
2024/11/070147.000146.50147.0008,2260.00%
2024/11/062.1146.781146.50146.501.18,2320.01%
2024/11/041148.005148.00148.50-48,332-0.05%
2024/11/0111.8146.0812145.58148.00-0.28,5000.00%
2024/10/302150.2600.00151.5028,3960.02%
2024/10/295.4151.4050150.50151.00-44.68,383-0.53%
2024/10/280.2153.055154.00153.50-4.88,395-0.06%
2024/10/252.1154.021154.00153.501.18,4520.01%
2024/10/240154.751.6154.69154.50-1.68,447-0.02%
2024/10/233.3155.043156.00154.500.28,4750.00%
2024/10/2214.1155.584.4156.61156.509.78,5240.11%
2024/10/214156.633157.00156.0018,5990.01%
2024/10/180156.001156.50156.50-18,614-0.01%
2024/10/172155.752155.00155.0008,7530.00%
2024/10/1617.9154.985154.20155.0012.98,8990.15%
2024/10/1511154.364155.00154.5078,9190.08%
2024/10/1413.2153.053155.66156.5010.28,9880.11%
2024/10/119.5153.502153.00152.007.59,0650.08%
2024/10/0974156.340159.00157.50749,0630.82%
2024/10/0816.1162.563.5163.31163.0012.58,9450.14%
2024/10/07137.3162.890.3164.50165.001378,8211.55% 大買/鉅額交易
2024/10/040.6161.486.1161.75161.50-5.58,597-0.06%
2024/10/0114.3159.203159.84158.5011.28,3920.13%
2024/09/3039.4164.036.4165.12163.50338,2920.40%
2024/09/2786.4164.5420.5162.99163.5065.88,2360.80%
2024/09/2621.4153.1900.00152.0021.47,5850.28%
2024/09/2541154.9818.4152.54155.5022.67,5390.30%
2024/09/2400.001146.00146.00-17,297-0.01%
2024/09/230.1145.0000.00145.000.17,4610.00%
2024/09/2019144.891145.50146.00187,5190.24%
2024/09/197143.861143.50145.0067,5610.08%
2024/09/1800.001141.00142.50-17,618-0.01%
2024/09/1600.001143.00142.00-17,732-0.01%
2024/09/1311139.509.1139.44142.001.97,7840.02%
2024/09/123137.664138.00139.00-17,844-0.01%
2024/09/112.6137.112137.50137.500.67,8590.01%
2024/09/108136.9225139.00136.50-177,900-0.22%
2024/09/091.2140.8315141.00142.00-13.87,763-0.18%
2024/09/0600.001.2142.50143.50-1.27,832-0.02%
2024/09/053.2142.0400.00141.503.27,9070.04%
2024/09/047.3142.6500.00143.007.38,0710.09%
2024/09/0300.002146.00147.00-28,069-0.02%
2024/09/021145.0000.00145.5018,0950.01%
2024/08/301145.0100.00145.5018,0940.01%
2024/08/290143.250.5143.52144.00-0.58,055-0.01%
2024/08/285.3144.9000.00144.505.38,0940.07%
2024/08/272.6146.8100.00147.502.68,4650.03%
2024/08/260.1149.101150.50148.50-0.98,441-0.01%
2024/08/232.8143.760144.00143.502.88,3220.03%
2024/08/222145.750146.50145.5028,3610.02%
2024/08/210147.6600.00148.0008,3690.00%
2024/08/201148.031148.50148.0008,3920.00%
2024/08/1900.000.1149.00149.00-0.18,5300.00%
2024/08/1610148.0000.00148.50108,6290.12%
2024/08/1522.2148.6800.00146.0022.28,6280.26%
2024/08/141148.5000.00148.5018,7510.01%
2024/08/129146.503145.33147.5068,8930.07%
2024/08/094142.7514143.29143.00-109,024-0.11%
2024/08/083140.0000.00140.0039,1530.03%
2024/08/070.1142.002.1140.60143.00-2.19,294-0.02%
2024/08/0613.1139.491.1137.82137.50129,5140.13%
2024/08/0516.4138.6454.1138.45138.00-37.79,784-0.39%
2024/08/027.2148.572149.00148.505.210,2640.05%
2024/08/010152.5000.00153.50010,3260.00%
2024/07/311.4151.752151.75152.00-0.610,318-0.01%
2024/07/304.1146.6700.00149.504.110,2740.04%
2024/07/2910.1148.5000.00148.5010.110,2420.10%
2024/07/265.5148.671.2149.08149.004.310,2410.04%
2024/07/232.1149.552150.50151.500.110,2940.00%
2024/07/227.4146.5900.00147.007.410,3090.07%
2024/07/1915.4151.002150.00150.5013.410,1620.13%
2024/07/1811.3154.452154.75154.509.310,0380.09%
2024/07/1711.2162.152163.00162.009.29,8780.09%
2024/07/1615163.7012.4163.38163.502.69,7640.03%
2024/07/150.3165.004.1164.74164.50-3.89,760-0.04%
2024/07/126.2163.192.2163.73163.5049,6910.04%
2024/07/112159.737161.00160.50-59,562-0.05%
2024/07/101157.5100.00158.0019,4420.01%
2024/07/091.1157.500.1157.50157.501.19,3910.01%
2024/07/080157.002.3158.02158.50-2.39,339-0.02%
2024/07/0514.5156.931.1157.50157.0013.49,3200.14%
2024/07/045.7158.265159.10158.000.79,3330.01%
2024/07/036.1156.004.4157.14156.001.79,2940.02%
2024/07/0216.1154.5300.00155.0016.19,0080.18%
2024/07/011.5156.175156.40155.50-3.59,019-0.04%
2024/06/2817153.971154.50153.50168,9190.18%
2024/06/2711.4153.150.3153.50152.5011.28,8820.13%
2024/06/269155.729157.56155.5008,6430.00%
2024/06/2513.5157.068160.00156.005.58,5560.06%
2024/06/240.1159.5000.00158.500.18,3470.00%
2024/06/216161.2610160.50160.50-48,232-0.05%
2024/06/201.7162.414162.75163.00-2.37,960-0.03%
2024/06/191160.508160.50160.50-77,942-0.09%
2024/06/183160.672161.00161.5017,8750.01%
2024/06/172.2159.4216160.13161.00-13.87,839-0.18%
2024/06/141.1156.432.7155.68156.50-1.67,743-0.02%
2024/06/1300.005.1154.61155.00-5.17,710-0.07%
2024/06/120153.021153.50153.50-17,691-0.01%
2024/06/1115.3151.9600.00151.5015.37,6790.20%
2024/06/072153.0110153.00153.00-87,519-0.11%
2024/06/062.2154.0500.00154.002.27,4710.03%
2024/06/0500.002156.50155.50-27,409-0.03%
2024/06/041.3154.4900.00153.501.37,4300.02%
2024/06/033155.004.1155.99156.00-1.17,425-0.01%
2024/05/3113.1154.687.5155.87152.005.67,3780.08%
2024/05/300.2154.1700.00153.000.26,9340.00%
2024/05/297.1155.2100.00155.007.16,9060.10%
2024/05/282.2155.776.6156.38155.00-4.46,879-0.06%
2024/05/272153.251154.00154.0016,8070.01%
2024/05/244.1150.6300.00150.504.16,7620.06%
2024/05/2316.2151.251153.00150.5015.26,7270.23%
2024/05/226.3153.660.5155.00154.505.86,5880.09%
2024/05/215154.701156.00155.0046,5000.06%
2024/05/201155.043.3155.94156.00-2.36,477-0.03%
2024/05/173.2152.5300.00152.503.26,3510.05%
2024/05/161.1153.530.4154.00153.000.76,3340.01%
2024/05/153.9153.602153.75153.001.96,3220.03%
2024/05/149.9152.4700.00153.009.96,2310.16%
2024/05/132.6157.330.1156.50157.002.66,0320.04%
2024/05/1015.6152.501152.50153.0014.65,8750.25%
2024/05/0920.2152.4200.00150.0020.25,6450.36%
2024/05/0833.5153.526155.50152.0027.55,2800.52%
2024/05/0712.8168.3900.00168.0012.84,7290.27%
2024/05/062.1172.0200.00173.002.14,5660.04%
2024/05/031172.0000.00172.0014,5670.02%
2024/05/023171.0000.00170.5034,5670.07%
2024/04/301173.001174.50172.5004,5520.00%
2024/04/295174.002172.00174.0034,5240.07%
2024/04/262.6168.8500.00168.002.64,4200.06%
2024/04/251.1171.5110171.00171.00-8.94,368-0.20%
2024/04/243172.505172.00173.50-24,405-0.05%
2024/04/234173.0000.00173.0044,4330.09%
2024/04/2200.001171.50172.50-14,423-0.02%
2024/04/191.8167.215.2169.03168.00-3.34,378-0.08%
2024/04/180.1171.002.5172.30172.00-2.54,268-0.06%
2024/04/174.2170.504170.50170.500.24,2220.00%
2024/04/163170.1900.00170.0034,1890.07%
2024/04/158173.3100.00173.0084,1510.19%
2024/04/120.3175.0000.00174.500.34,1810.01%
2024/04/111.3175.620.1176.36175.501.24,1790.03%
2024/04/100179.004179.13178.50-44,199-0.10%
2024/04/0911.1178.402.3177.30178.508.84,1710.21%
2024/04/0800.001176.50176.00-14,131-0.02%
2024/04/032.1174.5010174.50175.50-84,138-0.19%
2024/04/026176.002176.00176.0044,0790.10%
2024/04/010.1175.001174.50175.50-0.94,059-0.02%
2024/03/291172.0000.00172.0014,0230.02%
2024/03/283.1171.731174.50171.502.14,0110.05%
2024/03/270171.5000.00172.0003,9890.00%
2024/03/263.3172.5100.00172.003.34,0300.08%
2024/03/250172.501172.50174.00-14,002-0.02%
2024/03/229.3172.2400.00171.509.34,0140.23%
2024/03/210175.002175.25176.50-24,008-0.05%
2024/03/203.1172.0100.00172.003.14,1040.07%
2024/03/192172.7521173.00172.50-194,119-0.46%
2024/03/181.2174.623175.00174.00-1.84,147-0.04%
2024/03/152.1175.552.2176.41177.00-0.14,1560.00%
2024/03/147179.572178.00179.0054,1260.12%
2024/03/131.2175.9519.6175.92176.00-18.44,086-0.45%
2024/03/120.5174.802175.50176.00-1.54,070-0.04%
2024/03/111173.002173.00174.50-14,048-0.02%
2024/03/080.5172.331173.50172.50-0.54,068-0.01%
2024/03/072174.0000.00175.0024,0340.05%
2024/03/061.1175.050.1175.00175.0014,0260.03%
2024/03/050173.932173.50173.50-24,063-0.05%
2024/03/041.2173.0714.2173.58174.00-13.14,052-0.32%
2024/03/013.8173.501.1173.06174.002.64,0980.06%
2024/02/291173.4700.00174.5014,1160.03%
2024/02/272.7172.8410173.50172.00-7.34,089-0.18%
2024/02/263.5173.6200.00173.003.54,0480.09%
2024/02/230177.0000.00176.0004,0120.00%
2024/02/220.4176.6900.00176.000.44,0450.01%
2024/02/212.1175.5500.00176.002.14,0320.05%
2024/02/200176.2514.2176.04177.50-14.24,025-0.35%
2024/02/195.3174.5027173.96174.00-21.74,043-0.54%
2024/02/1616.7170.442.1171.76171.0014.64,0540.36%
2024/02/153.2170.7000.00170.003.23,9330.08%
2024/02/055.1172.001173.00174.004.13,8570.11%
2024/02/022.4174.560.3175.00174.502.13,8630.05%
2024/02/013.1174.522174.75175.001.13,8090.03%
2024/01/3113.4174.0215174.50174.00-1.73,772-0.04%
2024/01/305.6174.883.3174.10174.002.33,7640.06%
2024/01/290179.2300.00179.0003,6580.00%
2024/01/261.2178.1400.00177.501.23,6500.03%
2024/01/250180.1000.00179.5003,6300.00%
2024/01/241.2178.2500.00178.001.23,6100.03%
2024/01/230181.0000.00181.0003,5930.00%
2024/01/220179.503178.50180.00-33,610-0.08%
2024/01/190.5179.9700.00179.500.53,6810.01%
2024/01/180177.810.5177.50177.00-0.53,663-0.01%
2024/01/176179.6700.00178.5063,6260.17%
2024/01/160182.6000.00182.0003,5870.00%
2024/01/150184.5000.00184.0003,6090.00%
2024/01/120184.5000.00184.5003,6740.00%
2024/01/090.6183.8100.00182.500.63,6810.02%
2024/01/087.1187.2900.00186.007.13,6570.19%
2024/01/051192.0000.00190.0013,6280.03%
2024/01/041.1191.7310194.00195.50-8.93,629-0.25%
2024/01/0300.005191.50192.00-53,657-0.14%
2024/01/027.2192.331.2192.07194.006.13,6130.17%
2023/12/290.1192.501.2192.50193.00-1.13,570-0.03%
2023/12/281187.511189.00189.5003,5630.00%
2023/12/274190.505.1190.49190.50-1.13,546-0.03%
2023/12/2500.001186.50186.50-13,571-0.03%
2023/12/210187.001187.50187.50-13,597-0.03%
2023/12/200.2185.751187.00185.00-0.83,572-0.02%
2023/12/1900.002187.00186.50-23,564-0.06%
2023/12/183.5187.9300.00186.503.53,5780.10%
2023/12/154187.504185.00187.5003,5260.00%
2023/12/140179.500178.50179.5003,3970.00%
2023/12/136.5176.490177.00175.506.53,3590.19%
2023/12/121179.002180.00179.00-13,357-0.03%
2023/12/117.5178.0500.00178.507.53,3420.22%
2023/12/082181.503182.17181.00-13,301-0.03%
2023/12/073.1179.180.1180.50179.0033,2680.09%
2023/12/065180.7000.00180.0053,2620.15%
2023/12/052.2179.811180.50181.001.23,3080.03%
2023/12/042.1182.2600.00181.502.13,3100.06%
2023/12/010.1183.501182.50182.50-0.93,290-0.03%
2023/11/301.2184.631185.00186.000.23,2610.00%
2023/11/292184.5000.00183.0023,1790.06%
2023/11/280185.0000.00185.0003,1830.00%
2023/11/271184.5000.00183.5013,1650.03%
2023/11/245184.103184.33184.5023,1370.06%
2023/11/221180.001181.00182.5003,1770.00%
2023/11/211180.502181.00181.00-13,171-0.03%
2023/11/200.1176.501177.50178.00-13,122-0.03%
2023/11/173.1177.691179.00177.502.13,1410.07%
2023/11/163177.0000.00176.5033,1040.10%
2023/11/1500.001174.50175.00-13,083-0.03%
2023/11/142173.5000.00173.0023,0770.06%
2023/11/132173.5000.00172.5023,1670.06%
2023/11/102.2173.5600.00173.502.23,2470.07%
2023/11/091178.000.1179.00178.0013,3590.03%
2023/11/083179.330.1179.00179.0033,5210.08%
2023/11/071.1181.451182.50182.000.13,5280.00%
2023/11/060181.005.1180.02181.00-5.13,532-0.14%
2023/11/0300.009178.61178.50-93,531-0.25%
2023/11/0200.003177.00176.50-33,619-0.08%
2023/11/011175.5000.00173.5013,7150.03%
2023/10/314175.6300.00175.5043,8150.10%
2023/10/307177.214177.50177.5033,8490.08%
2023/10/2710179.001178.50179.0093,8760.23%
2023/10/262.2171.651171.50171.501.23,8890.03%
2023/10/252.8174.002174.50173.500.83,9050.02%
2023/10/248171.445171.00171.0033,9600.08%
2023/10/234.1171.393172.00172.001.13,9730.03%
2023/10/2010.3173.290.7175.00174.009.53,9540.24%
2023/10/190178.506179.00179.00-63,905-0.15%
2023/10/1810178.5000.00179.00103,9370.25%
2023/10/1700.000.1183.00181.00-0.13,9640.00%
2023/10/162182.5000.00182.5023,9970.05%
2023/10/121181.001.1182.64183.50-0.14,0630.00%
2023/10/110.1184.4212183.50183.50-11.94,117-0.29%
2023/10/055178.5000.00177.5054,0990.12%
2023/10/044.4176.384176.88177.000.44,1000.01%
2023/10/030180.0000.00179.0004,0700.00%
2023/09/281182.5000.00181.0014,1520.02%
2023/09/275184.009183.00184.00-44,140-0.10%
2023/09/260.5180.5000.00180.000.54,1550.01%
2023/09/220.3178.5000.00177.500.34,1530.01%
2023/09/211.2176.680.1176.50175.501.14,1560.03%
2023/09/205180.2000.00180.0054,1150.12%
2023/09/195183.001.5184.00184.003.54,1030.09%
2023/09/1814182.2100.00183.00144,0940.34%
2023/09/153.1182.050183.25182.503.14,1390.07%
2023/09/146.1178.273179.00180.003.14,0860.08%
2023/09/120175.5000.00176.0004,1020.00%
2023/09/110175.003175.00175.00-34,117-0.07%
2023/09/087.2172.039.1172.46172.50-1.94,123-0.05%
2023/09/0710.2176.114.1174.52174.506.14,1800.15%
2023/09/063.2178.543179.50179.500.24,1570.00%
2023/09/056.1179.692.1179.07179.0044,1530.10%
2023/09/0400.000.1181.40181.50-0.14,1500.00%
2023/09/015.4176.724178.50178.501.44,1730.03%
2023/08/3118178.472178.50177.50164,1570.38%
2023/08/300.2177.7600.00177.000.24,1380.00%
2023/08/290.1177.0000.00178.500.14,1540.00%
2023/08/2842182.262181.25181.50404,1380.97%
2023/08/250.3178.561179.50178.00-0.84,522-0.02%
2023/08/243.3174.783177.00177.000.34,5490.01%
2023/08/233.2173.5413173.85174.00-9.84,618-0.21%
2023/08/221.2177.641177.50177.500.24,6190.00%
2023/08/213.3179.0400.00179.003.34,7080.07%
2023/08/182.2180.560.2181.25180.0024,7060.04%
2023/08/172.1182.442181.00181.500.14,6820.00%
2023/08/161.2174.261.3171.00174.0004,6220.00%
2023/08/1513.3171.361171.00170.0012.34,5730.27%
2023/08/142174.700.1175.00173.501.94,4560.04%
2023/08/110.1188.4400.00186.000.14,3510.00%
2023/08/090186.5000.00186.5004,4890.00%
2023/08/081.7186.7700.00185.001.74,4810.04%
2023/08/074.6188.321186.50187.503.64,3890.08%
2023/08/0426.8195.054.2195.54194.0022.74,2900.53%
2023/08/020.6201.492201.00201.00-1.44,171-0.03%
2023/08/010.2201.613201.67202.50-2.84,128-0.07%
2023/07/3133.1208.0051208.40208.00-17.94,081-0.44%
2023/07/261.1204.111204.00203.500.13,8800.00%
2023/07/259.1207.1000.00207.509.13,8460.24%
2023/07/241.1203.631205.50205.000.13,8520.00%
2023/07/213.3203.5800.00204.003.33,8470.08%
2023/07/204.1208.401209.00206.503.13,8110.08%
2023/07/193.1211.5600.00212.003.13,7560.08%
2023/07/1855211.052213.00211.00533,7321.42%
2023/07/171214.001214.00215.0003,6880.00%
2023/07/143211.006.3210.39212.00-3.33,641-0.09%
2023/07/121202.0000.00202.5013,5350.03%
2023/07/112204.5000.00204.5023,5420.06%
2023/07/100.1201.924201.50201.50-3.93,554-0.11%
2023/07/072.5201.544201.00201.00-1.53,547-0.04%
2023/07/063.1205.9900.00204.003.13,5210.09%
2023/07/055.2210.982210.50210.003.23,4700.09%
2023/07/043.2208.6200.00210.003.23,4490.09%
2023/07/0300.001206.00205.50-13,425-0.03%
2023/06/302204.0000.00204.0023,4890.06%
2023/06/292204.5000.00204.0023,4980.06%
2023/06/281201.5100.00203.0013,5320.03%
2023/06/263.1200.1800.00202.003.13,5240.09%
2023/06/212.4201.5900.00201.502.43,5460.07%
2023/06/205205.0000.00205.0053,4990.14%
2023/06/163.1205.010205.50205.003.13,5050.09%
2023/06/152.3205.0100.00205.502.33,4680.07%
2023/06/135.6204.6000.00204.005.63,4490.16%
2023/06/122.2209.2100.00209.002.23,3490.06%
2023/06/093211.5000.00211.5033,3590.09%
2023/06/0800.000.1211.50210.00-0.13,4180.00%
2023/06/071213.001213.00213.0003,4740.00%
2023/06/0600.001207.00209.00-13,485-0.03%
2023/06/051209.0000.00206.5013,5110.03%
2023/05/314.1203.271203.00202.503.13,5030.09%
2023/05/291211.0000.00210.5013,1380.03%
2023/05/261.1206.5500.00206.001.13,2170.03%
2023/05/253.6205.5700.00206.003.63,2420.11%
2023/05/243210.6700.00210.0033,1720.09%
2023/05/230.8214.5000.00213.500.83,1590.03%
2023/05/2210213.0000.00215.00103,1470.32%
2023/05/191.5215.4000.00216.001.53,1160.05%
2023/05/1800.001217.50218.00-13,094-0.03%
2023/05/1611.1207.8200.00208.0011.13,0250.37%
2023/05/1511.2209.7800.00209.0011.22,9760.38%
2023/05/121223.0000.00222.0012,8700.03%
2023/05/1100.0014224.14224.50-142,869-0.49%
2023/05/092226.0000.00224.0022,8710.07%
2023/05/040.1222.1300.00221.000.12,9640.00%
2023/05/030.2222.5000.00222.500.23,0530.01%
2023/05/020224.501224.50225.00-13,204-0.03%
2023/04/270220.601219.50220.00-13,367-0.03%
2023/04/261224.5000.00224.5013,4050.03%
2023/04/250.2222.7500.00222.000.23,4450.01%
2023/04/193.1228.4800.00229.003.13,6480.09%
2023/04/183230.0000.00230.0033,6800.08%
2023/04/140.1232.5000.00233.500.13,7810.00%
2023/04/124227.5000.00228.0043,7570.11%
2023/04/110.1227.501228.00228.00-0.93,822-0.02%
2023/04/0600.001222.50220.50-13,818-0.03%
2023/03/311222.5000.00223.5013,8120.03%
2023/03/301.1224.5700.00225.501.13,7790.03%
2023/03/292226.0016226.00228.50-143,820-0.37%
2023/03/273.1232.491232.50233.002.13,8750.05%
2023/03/248.2234.441231.00232.007.23,9460.18%
2023/03/235235.7000.00237.0054,0070.12%
2023/03/223232.6700.00234.0034,0750.07%
2023/03/203.1231.0000.00231.003.14,1080.08%
2023/03/1700.000.6229.50230.00-0.64,176-0.01%
2023/03/1600.006228.50228.00-64,233-0.14%
2023/03/148230.632230.50229.5064,3870.14%
2023/03/1300.0012232.83234.50-124,432-0.27%
2023/03/107.1230.0400.00227.007.14,4790.16%
2023/03/0900.001234.00234.50-14,549-0.02%
2023/03/081231.5000.00232.5014,6620.02%
2023/03/060228.0000.00228.0004,6720.00%
2023/03/021226.001228.48226.0004,7050.00%
2023/03/0100.000.2229.00229.00-0.24,7190.00%
2023/02/243.2220.6800.00225.503.24,6790.07%
2023/02/231226.011225.50225.0004,6010.00%
2023/02/222.1226.5200.00228.002.14,5820.05%
2023/02/212.2229.651229.00228.501.24,6320.03%
2023/02/201230.0300.00231.0014,7410.02%
2023/02/171.1230.640.5232.00231.500.64,8780.01%
2023/02/161.1232.9500.00231.501.15,1110.02%
2023/02/154233.3800.00234.5045,1890.08%
2023/02/140.1232.0000.00234.000.15,2110.00%
2023/02/103233.002232.25233.0015,3740.02%
2023/02/090231.501231.00230.50-15,448-0.02%
2023/02/063227.000.2224.50227.502.85,6240.05%
2023/02/031230.0000.00230.0015,6830.02%
2023/02/024232.001231.50231.0035,8020.05%
2023/01/318.1227.2300.00225.008.15,8920.14%
2023/01/3000.000239.00240.0005,9570.00%
2023/01/170.1230.000.5230.20230.00-0.46,103-0.01%
2023/01/161230.502230.25231.50-16,219-0.02%
2023/01/132.1223.211.1222.00222.0016,1860.02%
2023/01/123.3226.742225.50226.001.36,2220.02%
2023/01/112.1230.983.3230.41229.50-1.36,197-0.02%
2023/01/101230.001231.96233.0006,1690.00%
2023/01/0900.001230.00231.00-16,147-0.02%
2023/01/064.1222.011223.00224.003.16,1050.05%
2023/01/042.1218.622221.25223.000.16,1730.00%
2023/01/030.5217.0000.00217.000.56,1690.01%
2022/12/300.7217.0700.00217.000.76,1590.01%
2022/12/294213.251.7210.82214.002.36,1470.04%
2022/12/2800.000.2216.50215.00-0.26,1150.00%
2022/12/271.3219.421219.50219.500.36,1150.00%
2022/12/221.5218.001.1216.09215.500.46,1340.01%
2022/12/210.1219.001219.50219.50-0.96,135-0.01%
2022/12/204216.254215.38213.5006,0700.00%
2022/12/1900.000.1218.00218.00-0.16,0460.00%
2022/12/1632216.4500.00214.50326,0130.53%
2022/12/141.2212.081214.00213.500.25,8750.00%
2022/12/122.7211.0400.00210.502.75,7850.05%
2022/12/091210.0211212.50212.50-105,812-0.17%
2022/12/080.2206.500204.00210.000.25,7670.00%
2022/12/073209.001.4210.36208.001.65,7420.03%
2022/12/0624214.001.1214.18214.5022.95,7000.40%
2022/12/051211.9900.00212.0015,6170.02%
2022/12/0200.001209.00211.50-15,573-0.02%
2022/12/011203.002203.75205.00-15,502-0.02%
2022/11/304196.601.2197.42201.502.85,3930.05%
2022/11/292190.5000.00192.5025,2910.04%
2022/11/281188.501190.50191.0005,3350.00%
2022/11/251192.002193.25192.50-15,362-0.02%
2022/11/2354.8188.011188.00188.5053.85,4500.99%
2022/11/212183.0000.00186.0025,5720.04%
2022/11/184185.135184.50185.50-15,499-0.02%
2022/11/171185.501184.50185.5005,4960.00%
2022/11/1622187.572.3188.37187.5019.75,4370.36%
2022/11/154.5192.000.3192.00195.004.35,3140.08%
2022/11/142187.252.1185.62190.00-0.15,1730.00%
2022/11/1100.002175.50173.00-24,939-0.04%
2022/11/101168.504167.25168.50-34,844-0.06%
2022/11/091169.023169.83169.50-24,807-0.04%
2022/11/080.1168.005164.50166.00-4.94,751-0.10%
2022/11/071.1158.440160.50159.5014,6540.02%
2022/11/041156.082155.00157.50-14,614-0.02%
2022/11/0300.003153.17154.00-34,559-0.07%
2022/11/023.1151.552152.00151.501.14,5420.02%
2022/11/0100.008.5154.08154.50-8.54,472-0.19%
2022/10/311147.5000.00149.0014,4080.02%
2022/10/280154.002155.00149.50-24,307-0.05%
2022/10/270.5150.002.2150.48150.00-1.74,273-0.04%
2022/10/260.1141.502142.50143.00-24,203-0.05%
2022/10/254.9142.131144.00141.503.94,0130.10%
2022/10/245.3161.014159.88157.001.33,7710.03%
2022/10/210.1166.381166.00164.50-0.93,647-0.02%
2022/10/201166.5000.00168.5013,6220.03%
2022/10/1800.001173.50175.00-13,606-0.03%
2022/10/171171.501171.50172.0003,6400.00%
2022/10/140.2172.5000.00170.500.23,6840.01%
2022/10/132.1169.090.2167.00165.501.93,7360.05%
2022/10/110.2179.2700.00176.000.23,7680.00%
2022/10/0700.001186.50186.50-13,775-0.03%
2022/10/051191.5000.00190.0013,8250.03%
2022/10/042183.753.1185.21186.50-1.13,820-0.03%
2022/10/034179.003179.00179.0013,8250.03%
2022/09/3000.001179.50182.50-13,889-0.03%
2022/09/280183.001.5182.33181.50-1.53,983-0.04%
2022/09/275185.705186.00186.0003,9910.00%
2022/09/262.1185.552185.50185.500.14,0590.00%
2022/09/231194.500.5195.00193.000.54,2430.01%
2022/09/228194.318.5192.03192.00-0.54,275-0.01%
2022/09/210196.5000.00197.5004,2820.00%
2022/09/202197.0000.00197.5024,3000.05%
2022/09/191198.5000.00198.5014,3190.02%
2022/09/141197.0000.00196.5014,3700.02%
2022/09/1300.001202.50202.00-14,356-0.02%
2022/09/121199.502198.50200.00-14,365-0.02%
2022/09/080.1192.5000.00193.500.14,3770.00%
2022/09/071.4189.3900.00187.501.44,4260.03%
2022/09/061192.5000.00192.5014,4330.02%
2022/09/051186.501192.00190.0004,4470.00%
2022/09/028.7189.545188.50188.503.74,4270.08%
2022/09/014.1192.646193.33193.00-1.94,365-0.04%
2022/08/300.3201.004199.88200.50-3.74,272-0.09%
2022/08/2916.6200.5200.00199.0016.64,2110.39%
2022/08/242212.251211.50212.0014,0850.02%
2022/08/231.1213.942213.50213.00-0.94,197-0.02%
2022/08/221217.001218.00217.5004,2310.00%
2022/08/191219.0000.00219.0014,2860.02%
2022/08/181220.5000.00222.0014,3440.02%
2022/08/171225.000.4224.00225.000.64,3650.01%
2022/08/1500.000.3226.00226.00-0.34,379-0.01%
2022/08/1200.002224.00223.50-24,390-0.05%
2022/08/111218.5000.00218.5014,4340.02%
2022/08/0800.007218.00219.00-74,631-0.15%
2022/08/030.2204.8300.00203.500.24,8600.00%
2022/08/013210.000.1211.50213.0034,8910.06%
2022/07/2900.001.3208.30211.50-1.34,887-0.03%
2022/07/284.6203.131.1204.50204.003.54,8480.07%
2022/07/262203.0000.00202.5024,8410.04%
2022/07/252198.0000.00199.0024,7890.04%
2022/07/222198.000.2200.00201.001.84,7820.04%
2022/07/213192.502194.00197.0014,7630.02%
2022/07/206189.333191.00191.0034,7510.06%
2022/07/191189.002189.00187.50-14,705-0.02%
2022/07/182.2186.3200.00186.502.24,5860.05%
2022/07/151.1183.731185.00185.500.14,5560.00%
2022/07/1300.001189.50190.00-14,479-0.02%
2022/07/125.2186.424188.50188.001.24,4330.03%
2022/07/110.1193.0000.00192.000.14,4030.00%
2022/07/081.9191.7100.00192.501.94,3870.04%
2022/07/071193.001188.00192.0004,3200.00%
2022/07/063.1192.5200.00190.503.14,2990.07%
2022/07/040.3188.1700.00188.000.34,2210.01%
2022/07/011.4192.5000.00189.001.44,1710.03%
2022/06/302212.0000.00208.5023,9820.05%
2022/06/291215.5000.00217.0013,9680.03%
2022/06/282216.2500.00214.5023,9510.05%
2022/06/271213.003208.50212.50-23,931-0.05%
2022/06/243205.171205.50205.0023,8930.05%
2022/06/231201.501200.00203.0003,8810.00%
2022/06/222207.001204.50202.5013,8560.03%
2022/06/2100.0028224.48224.50-283,795-0.74%
2022/06/2000.000.2218.75216.00-0.23,762-0.01%
2022/06/173219.681219.50218.5023,7210.05%
2022/06/160.1234.0000.00227.000.13,6820.00%
2022/06/146217.831216.50217.5053,6670.14%
2022/06/1300.000.1222.00221.00-0.13,6920.00%
2022/06/0900.001232.50228.50-13,678-0.03%
2022/06/0700.000.1222.00223.00-0.13,6730.00%
2022/06/011222.501225.50222.5003,7770.00%
2022/05/3100.001.4218.86225.00-1.43,766-0.04%
2022/05/301.1216.141216.50215.500.13,6140.00%
2022/05/271.1210.382210.00210.00-13,562-0.03%
2022/05/2669202.3200.00199.00693,5441.95%
2022/05/2445205.5000.00202.50453,5331.27%
2022/05/2340.1205.0000.00205.5040.13,5311.14%
2022/05/2080204.5900.00205.00803,5212.27%
2022/05/190.2201.6400.00204.500.23,4760.01%
2022/05/182.1201.502204.00207.000.13,4130.00%
2022/05/161193.9900.00193.0013,2300.03%
2022/05/131.5195.411193.00192.500.53,1760.02%
2022/05/123.6201.5500.00199.503.63,0640.12%
2022/05/111.1215.632211.00212.50-0.92,992-0.03%
2022/05/102.1214.5000.00215.502.12,9410.07%
2022/05/091.1226.3700.00225.001.12,8340.04%
2022/05/062234.7500.00236.5022,8660.07%
2022/05/051242.0000.00242.0012,8940.03%
2022/04/291.1237.4500.00236.501.12,9340.04%
2022/04/270.1235.7300.00234.500.12,9060.00%
2022/04/265.1238.4400.00245.005.12,8830.18%
2022/04/251237.0400.00236.5012,8590.04%
2022/04/2000.000.1245.00243.50-0.12,9510.00%
2022/04/153248.0000.00247.0032,9540.10%
2022/04/149253.671254.50254.0082,9590.27%
2022/04/115.7245.5300.00242.005.72,9360.19%
2022/04/0810254.901253.50253.0092,9000.31%
2022/04/0600.002258.00260.00-22,863-0.07%
2022/03/303.1252.5300.00254.003.12,7710.11%
2022/03/2900.000251.00251.0002,7500.00%
2022/03/282242.0000.00242.0022,7340.07%
2022/03/241252.0000.00252.5012,7280.04%
2022/03/2300.002253.50255.00-22,740-0.07%
2022/03/2200.001249.00251.00-12,738-0.04%
2022/03/212248.502248.50248.5002,7460.00%
2022/03/181244.001245.99246.0002,7460.00%
2022/03/1700.001239.00241.00-12,705-0.04%
2022/03/160.1227.383228.67230.00-2.92,639-0.11%
2022/03/152233.5000.00233.0022,5900.08%
2022/03/1400.002239.50238.50-22,565-0.08%
2022/03/111239.0000.00238.5012,5910.04%
2022/03/0900.002235.00235.00-22,554-0.08%
2022/03/084.2233.2000.00232.504.22,5470.16%
2022/03/077.6242.222242.75240.505.62,5070.22%
2022/03/044.1251.0700.00251.004.12,5500.16%
2022/03/0300.001257.50258.50-12,532-0.04%
2022/03/022257.5000.00258.0022,5460.08%
2022/03/0100.002260.00260.50-22,552-0.08%
2022/02/250.2253.5000.00251.000.22,5180.01%
2022/02/242.6260.0000.00258.502.62,4560.11%
2022/02/220.3259.9000.00259.000.32,4440.01%
2022/02/1800.001263.50263.00-12,463-0.04%
2022/02/153269.0000.00269.0032,4770.12%
2022/02/140.2265.501267.00266.50-0.82,459-0.03%
2022/02/110.1268.0000.00272.500.12,5220.00%
2022/02/1000.002266.75269.00-22,503-0.08%
2022/02/0800.005262.10260.50-52,468-0.20%
2022/02/070.1252.0000.00252.000.12,4370.00%
2022/01/267.1250.860.1251.00251.507.12,4210.29%
2022/01/250.1242.8300.00244.000.12,4300.00%
2022/01/240.3247.5000.00248.000.32,4370.01%
2022/01/210.2252.6711251.00252.50-10.92,455-0.44%
2022/01/1800.001256.00256.50-12,641-0.04%
2022/01/171.2252.001.2251.56252.0002,6110.00%
2022/01/1421.1254.9600.00253.0021.12,6130.81%
2022/01/1200.002268.00268.50-22,562-0.08%
2022/01/112265.0000.00266.5022,5600.08%
2022/01/108261.501261.00261.5072,5880.27%
2022/01/070.1262.5000.00265.000.12,6130.00%
2022/01/0610.4269.603268.00267.007.42,6240.28%
2022/01/040.1265.501265.50264.00-0.92,687-0.03%
2022/01/031.1268.3600.00268.001.12,7130.04%
2021/12/301263.500.1266.50263.5012,7590.03%
2021/12/292264.5000.00266.0022,8240.07%
2021/12/271255.5015255.00255.50-142,926-0.48%
2021/12/243254.008254.88255.00-52,979-0.17%
2021/12/202249.5000.00249.5023,2770.06%
2021/12/140.2250.2500.00250.000.23,6020.01%
2021/12/130.2257.2500.00255.500.23,6390.01%
2021/12/091.2257.8300.00259.501.23,7160.03%
2021/12/072260.005256.00260.00-33,755-0.08%
2021/12/0200.001253.00253.50-13,750-0.03%
2021/12/0100.001249.50251.00-13,773-0.03%
2021/11/3000.001247.00247.00-13,776-0.03%
2021/11/295241.503.1240.92242.001.93,7140.05%
2021/11/2630.6244.5900.00243.0030.63,7250.82%
2021/11/251246.5016247.00247.00-153,755-0.40%
2021/11/240.2246.5000.00246.500.23,7810.01%
2021/11/232247.0000.00246.0023,8240.05%
2021/11/226.1245.2600.00246.006.13,8560.16%
2021/11/191.1250.5900.00251.001.13,8450.03%
2021/11/1800.001255.00253.50-13,865-0.03%
2021/11/1511248.140.1251.00248.5010.93,9730.27%
2021/11/121255.450.2252.50252.000.83,9800.02%
2021/11/1100.001258.00257.50-13,977-0.03%
2021/11/103252.001251.00251.0023,9940.05%
2021/11/0900.008260.00260.50-83,934-0.20%
2021/11/081260.001262.00261.5003,9160.00%
2021/11/051266.0000.00265.0013,9300.03%
2021/11/030.1263.5024.1264.02263.00-243,970-0.60%
2021/11/021.3272.852269.51269.50-0.73,941-0.02%
2021/11/012268.502273.50275.0003,9370.00%
2021/10/2900.000.1258.50266.00-0.13,9330.00%
2021/10/281268.503.1269.96268.50-2.13,907-0.05%
2021/10/2700.009267.00270.50-93,886-0.23%
2021/10/260.1257.002248.52256.00-1.93,841-0.05%
2021/10/221.1241.5200.00242.001.13,8110.03%
2021/10/2100.002243.50244.00-23,820-0.05%
2021/10/2000.001240.00240.50-13,778-0.03%
2021/10/183236.172236.00234.5013,7570.03%
2021/10/1500.001232.50233.50-13,749-0.03%
2021/10/141227.508.1229.83229.50-7.13,758-0.19%
2021/10/131230.5000.00231.5013,7510.03%
2021/10/121.5228.3315.5233.00234.00-143,741-0.37%
2021/10/083236.331235.01236.0023,6740.05%
2021/10/073235.170236.50234.0033,6630.08%
2021/10/060.1228.0000.00226.500.13,6290.00%
2021/10/0510.3225.571225.00229.509.33,5600.26%
2021/10/040.1238.005238.00235.00-53,478-0.14%
2021/10/0113.2237.530.2237.25237.0013.13,4670.38%
2021/09/301244.527245.29246.00-63,463-0.17%
2021/09/297.1239.201243.00240.006.13,4200.18%
2021/09/281.1245.050245.00246.0013,3500.03%
2021/09/271247.0000.00247.0013,2820.03%
2021/09/2300.001255.00254.00-13,224-0.03%
2021/09/223.7244.673247.17249.000.73,1870.02%
2021/09/173.7258.222.1258.60255.501.63,0370.05%
2021/09/162.1268.101273.00268.501.12,9340.04%
2021/09/150276.901.1277.00277.00-1.12,905-0.04%
2021/09/140282.001281.50281.00-12,919-0.03%
2021/09/130.2273.3600.00272.000.22,9040.01%
2021/09/0700.002.3257.50258.00-2.32,979-0.08%
2021/09/060.1249.000.1251.00253.50-0.12,9710.00%
2021/09/013260.672263.00260.5012,8590.03%
2021/08/310.1263.5000.00266.500.12,8300.00%
2021/08/301265.5011.1261.70266.00-10.12,786-0.36%
2021/08/271.1256.5931258.55263.00-29.92,752-1.09%
2021/08/260.1253.002254.00254.00-1.92,699-0.07%
2021/08/2400.001.1245.55247.00-1.12,668-0.04%
2021/08/230.1242.501245.00243.50-0.92,664-0.03%
2021/08/2000.002232.00233.00-22,642-0.08%
2021/08/190.1225.5000.00225.500.12,7000.00%
2021/08/189231.0000.00231.0092,6840.34%
2021/08/1300.003.4232.88233.00-3.42,676-0.13%
2021/08/1200.000.1229.00229.50-0.12,6770.00%
2021/08/110.1231.0000.00230.000.12,7140.00%
2021/08/090.1215.5000.00221.000.12,7730.00%
2021/08/061218.0000.00218.0012,8050.04%
2021/08/051.1220.4800.00218.501.12,8430.04%
2021/08/040237.0000.00236.0002,9200.00%
2021/08/020.1236.001235.00237.00-0.92,898-0.03%
2021/07/300.1232.5000.00231.500.12,8570.00%
2021/07/290.4223.0000.00224.000.42,8200.01%
2021/07/230.1222.500.2222.00222.50-0.12,8190.00%
2021/07/2000.003214.00214.00-32,806-0.11%
2021/07/160.2220.502220.50221.00-1.82,807-0.06%
2021/07/0700.001210.00210.00-12,862-0.03%
2021/07/063208.5000.00208.5032,8450.11%
2021/07/0500.001205.50207.00-12,847-0.04%
2021/07/011201.0000.00201.0012,8380.04%
2021/06/2300.000.1206.00205.50-0.12,8680.00%
2021/06/160.2201.500201.50200.000.22,7650.01%
2021/06/071203.0000.00204.5013,0540.03%
2021/06/0200.001205.00205.00-13,119-0.03%
2021/05/2700.001212.50212.50-13,200-0.03%
2021/05/2400.003208.17209.00-33,225-0.09%
2021/05/2100.008205.00205.50-83,272-0.24%
2021/05/181195.5000.00197.0013,3120.03%
2021/05/173185.6700.00187.0033,3410.09%
2021/05/1400.0019195.58195.50-193,290-0.58%
2021/05/132186.0000.00186.0023,2550.06%
2021/05/1200.000.4181.00188.00-0.43,211-0.01%
2021/05/1100.001200.00200.00-13,143-0.03%
2021/05/0600.000200.00200.0003,2680.00%
2021/05/0500.005198.00198.00-53,279-0.15%
2021/05/030.9200.0000.00197.500.93,2880.03%
2021/04/215199.005199.00199.5003,3440.00%
2021/04/2000.000.1205.00204.00-0.13,3450.00%
2021/04/1900.000.1206.00205.50-0.13,3490.00%
2021/04/1500.001206.00209.50-13,312-0.03%
2021/04/1400.0011204.00204.50-113,315-0.33%
2021/04/1300.002203.00203.00-23,326-0.06%
2021/04/1200.000.1202.00202.50-0.13,3280.00%
2021/04/0900.001.1198.53199.50-1.13,313-0.03%
2021/04/0700.000.2197.50199.00-0.23,311-0.01%
2021/04/060199.0000.00199.5003,3220.00%
2021/03/3000.001197.00199.50-13,300-0.03%
2021/03/2600.000.1190.50191.50-0.13,2530.00%
2021/03/230.1185.0000.00183.000.13,3490.00%
2021/03/1900.002185.00187.00-23,450-0.06%
2021/03/180.1191.5000.00190.500.13,3970.00%
2021/03/170.1191.000190.50191.000.13,3750.00%
2021/03/160.1193.5000.00191.500.13,3580.00%
2021/03/150.1187.003187.00187.50-2.93,283-0.09%
2021/03/115188.5022186.93190.00-173,243-0.52%
2021/03/1000.0015176.07177.00-153,150-0.48%
2021/03/093170.832173.25173.5013,1800.03%
2021/03/0800.001170.50170.50-13,188-0.03%
2021/03/052169.2500.00170.0023,1830.06%
2021/03/041170.502171.75172.00-13,274-0.03%
2021/03/031174.501174.00174.5003,2530.00%
2021/03/022172.7500.00170.0023,2710.06%
2021/02/264174.8800.00172.0043,2890.12%
2021/02/2500.000.1180.00180.50-0.13,2110.00%
2021/02/234174.002174.75175.5023,1730.06%
2021/02/1900.001174.00174.50-13,113-0.03%
2021/02/181174.500.1173.50173.500.93,1030.03%
2021/02/1700.004170.65172.50-43,111-0.13%
2021/02/050.4162.505163.00164.00-4.63,069-0.15%
2021/02/0400.000.1165.00164.00-0.13,0840.00%
2021/02/0300.005161.00162.50-53,148-0.16%
2021/02/020.1162.503.2162.20163.00-3.13,212-0.10%
2021/02/010.2151.5000.00158.000.23,2560.01%
2021/01/294156.501156.00155.0033,2250.09%
2021/01/271162.0000.00161.0013,1650.03%
2021/01/264163.882166.00162.5023,1660.06%
2021/01/2500.001166.50169.00-13,146-0.03%
2021/01/221166.001167.50168.0003,1630.00%
2021/01/216167.007167.21166.50-13,161-0.03%
2021/01/202167.0000.00168.0023,1680.06%
2021/01/1900.004171.00168.50-43,126-0.13%
2021/01/181170.0000.00168.5013,1390.03%
2021/01/151172.9500.00170.0013,2630.03%
2021/01/140174.0000.00172.5003,2530.00%
2021/01/1300.003170.83172.00-33,264-0.09%
2021/01/127168.8600.00168.0073,2580.21%
2021/01/115168.5000.00170.0053,2750.15%
2021/01/071166.502168.50169.00-13,297-0.03%
2021/01/0611164.771169.00165.50103,3120.30%
2021/01/0520166.0000.00166.00203,2830.61%
2021/01/043166.672168.50167.5013,3280.03%
2020/12/3100.002170.00168.00-23,340-0.06%
2020/12/3000.001167.50167.00-13,336-0.03%
2020/12/2900.005165.00165.50-53,378-0.15%
2020/12/2800.001163.00162.50-13,388-0.03%
2020/12/241160.501163.00160.5003,4060.00%
2020/12/231161.0000.00159.5013,4060.03%
2020/12/1700.005164.50165.00-53,448-0.14%
2020/12/161159.502.2161.55163.00-1.23,394-0.04%
2020/12/1500.001.1155.68158.00-1.13,358-0.03%
2020/12/1411153.051152.00152.00103,3080.30%
2020/12/112155.501157.00155.0013,3310.03%
2020/12/100.1155.5000.00155.000.13,3250.00%
2020/12/081.1156.0400.00156.501.13,3340.03%
2020/12/070157.5000.00158.5003,3190.00%
2020/12/041159.001.2159.92159.00-0.23,319-0.01%
2020/12/030.2157.7500.00158.000.23,3120.01%
2020/12/0200.000.2160.94161.50-0.23,272-0.01%
2020/12/010.1158.0000.00159.500.13,2700.00%
2020/11/302156.5000.00156.0023,3070.06%
2020/11/254.2160.941162.00159.503.23,2360.10%
2020/11/2400.001167.00166.50-13,215-0.03%
2020/11/2000.000164.00163.0003,1940.00%
2020/11/1800.000.9165.12166.00-0.93,181-0.03%
2020/11/1600.001.2162.89163.00-1.23,264-0.04%
2020/11/130.9158.001158.00159.00-0.13,2800.00%
2020/11/1100.0051.2160.54161.50-51.23,331-1.54%
2020/11/1000.001159.50159.00-13,315-0.03%
2020/11/091157.0052153.10154.50-513,515-1.45%
2020/11/0600.000149.00150.0003,4460.00%
2020/11/0500.001.2147.50147.50-1.23,442-0.03%
2020/11/0400.002147.00147.00-23,437-0.06%
2020/11/0300.001144.50144.00-13,413-0.03%
2020/11/0200.001141.46141.00-13,420-0.03%
2020/10/281141.0000.00140.0013,4510.03%
2020/10/231142.5055.1142.46144.00-54.13,429-1.58%
2020/10/2000.001139.00139.00-13,351-0.03%
2020/10/1900.002136.50137.50-23,328-0.06%
2020/10/086134.5000.00135.0063,2760.18%
2020/10/0700.001.1133.93133.50-1.13,285-0.03%
2020/10/0600.001.4133.87134.00-1.43,288-0.04%
2020/09/3000.001130.00131.00-13,272-0.03%
2020/09/281127.5000.00128.5013,3070.03%
2020/09/2400.001125.50126.00-13,338-0.03%
2020/09/231129.5000.00130.5013,3280.03%
2020/09/223131.3300.00130.5033,3710.09%
2020/09/2100.003134.50135.00-33,392-0.09%
2020/09/181133.0000.00133.5013,4550.03%
2020/09/171131.5000.00132.0013,4530.03%
2020/09/1600.003132.83134.00-33,542-0.08%
2020/09/141129.0000.00130.0013,6180.03%
2020/09/1100.002128.50130.00-23,641-0.05%
2020/09/081.4131.1400.00132.001.43,7120.04%
2020/09/0700.0020132.00130.50-203,771-0.53%
2020/09/041128.5000.00129.0013,8610.03%
2020/09/0300.004131.50131.50-43,906-0.10%
2020/09/021128.5022128.55129.00-213,895-0.54%
2020/08/313129.832.2130.73129.500.83,8760.02%
2020/08/2847.3131.961131.50132.5046.33,9101.18%
2020/08/2600.003135.00135.00-33,949-0.08%
2020/08/2522135.505.1134.90135.5016.93,9920.42%
2020/08/2400.001133.00132.50-14,025-0.02%
2020/08/212134.002134.25134.0004,0660.00%
2020/08/2034131.907134.86132.50274,0570.67%
2020/08/1900.004138.00138.00-44,010-0.10%
2020/08/185137.901137.99135.0044,0150.10%
2020/08/172133.753.1134.67136.00-1.13,968-0.03%
2020/08/147131.711133.42132.0063,9410.15%
2020/08/133133.6790134.34132.50-873,878-2.24%
2020/08/0500.002125.50125.50-23,807-0.05%
2020/08/0400.001123.00123.50-13,846-0.03%
2020/08/033121.1700.00121.0033,8500.08%
2020/07/311123.502123.50122.50-13,856-0.03%
2020/07/301124.0000.00124.5013,9370.03%
2020/07/294124.1300.00124.5044,0010.10%
2020/07/281122.50100122.50121.50-994,097-2.42%
2020/07/276123.0827123.00123.00-214,199-0.50%
2020/07/242124.751124.00123.0014,3290.02%
2020/07/222126.0050125.50126.00-484,390-1.09%
2020/07/2100.002.5125.70126.00-2.54,420-0.06%
2020/07/2012124.004.1123.79124.007.94,4380.18%
2020/07/171123.5000.00123.0014,4870.02%
2020/07/1644126.0000.00123.50444,5550.97%
2020/07/1500.001124.50123.50-14,552-0.02%
2020/07/142123.251123.00123.5014,6030.02%
2020/07/1336125.5000.00125.50364,6660.77%
2020/07/101126.502125.00125.00-14,750-0.02%
2020/07/092128.0000.00127.5024,7860.04%
2020/07/082128.001128.50128.0014,8010.02%
2020/07/073128.832128.25128.5014,8330.02%
2020/07/061129.004128.13129.00-34,848-0.06%
2020/07/034127.0038126.95127.00-344,884-0.70%
2020/07/023127.5076127.47126.50-735,019-1.45%
2020/07/0100.006125.92126.00-65,153-0.12%
2020/06/301123.502124.25125.00-15,173-0.02%
2020/06/292118.502118.00120.0005,2680.00%
2020/06/2400.0040119.00119.00-405,266-0.76%
2020/06/237118.794118.88118.5035,3800.06%
2020/06/226127.504128.00128.0025,4360.04%
2020/06/1900.0046127.50127.00-465,512-0.83%
2020/06/1800.0018127.47128.00-185,555-0.32%
2020/06/176127.502128.25127.0045,6330.07%
2020/06/1616125.479.1127.34127.506.95,8250.12%
2020/06/1520123.754123.00123.00165,9580.27%
2020/06/124123.8800.00124.0046,0720.07%
2020/06/116126.085.1128.17125.0016,2270.02%
2020/06/1000.008129.19129.50-86,254-0.13%
2020/06/0900.002126.00126.00-26,416-0.03%
2020/06/081124.003.1124.02124.50-2.16,524-0.03%
2020/06/052123.501123.50123.5016,6010.02%
2020/06/044124.0037124.00124.00-336,728-0.49%
2020/06/037122.502121.00122.5056,8360.07%
2020/06/0200.005119.00119.00-56,832-0.07%
2020/05/2900.008117.00116.50-86,893-0.12%
2020/05/289116.1125116.30116.50-166,896-0.23%
2020/05/2700.006116.75116.00-66,959-0.09%
2020/05/2610.2117.8000.00117.5010.27,0100.15%
2020/05/2500.003115.00115.50-37,026-0.04%
2020/05/2000.001113.00113.00-17,171-0.01%
2020/05/191112.0034112.51113.00-337,255-0.45%
2020/05/181112.001111.00111.5007,2290.00%
2020/05/158112.068111.88112.5007,2350.00%
2020/05/1412.2114.3100.00113.0012.27,2320.17%
2020/05/121116.0000.00116.0017,1700.01%
2020/05/1110116.7518115.56116.50-87,181-0.11%
2020/05/0860112.5000.00113.00607,1390.84%
2020/05/0716112.590.1113.50113.00167,1660.22%
2020/05/0600.001113.50113.00-17,168-0.01%
2020/05/043.2109.2153109.53108.50-49.87,114-0.70%
2020/04/3064.1115.801115.00114.5063.17,0420.90%
2020/04/296.1110.175109.30111.001.17,0070.01%
2020/04/2800.002102.50103.00-26,941-0.03%
2020/04/271599.751100.00101.00147,0870.20%
2020/04/24599.10299.4098.7037,0500.04%
2020/04/230.198.4000.0097.900.17,0290.00%
2020/04/21297.351098.9996.50-86,999-0.11%
2020/04/200.1101.0000.00101.000.16,9690.00%
2020/04/174.1101.112100.8599.502.17,0040.03%
2020/04/161499.57499.7399.60106,9490.14%
2020/04/152102.003101.83102.00-16,873-0.01%
2020/04/14298.801598.73100.00-136,809-0.19%
2020/04/131597.12198.1096.40146,8000.21%
2020/04/10596.10596.2498.2006,8110.00%
2020/04/091595.73895.4196.3076,7770.10%
2020/04/081.194.26194.9096.100.16,7360.00%
2020/04/07193.801194.4194.50-106,668-0.15%
2020/04/06990.6900.0091.1096,5210.14%
2020/03/311793.51991.9091.5086,2510.13%
2020/03/30493.68192.3093.7036,0770.05%
2020/03/27499.10398.8096.7015,9880.02%
2020/03/26392.471095.5396.50-75,863-0.12%
2020/03/25891.60293.6091.0065,7430.10%
2020/03/2400.00287.5587.10-25,610-0.04%
2020/03/23679.73480.1880.1025,5440.04%
2020/03/201281.051283.9085.4005,5020.00%
2020/03/1913.178.09177.8077.7012.15,3380.23%
2020/03/18986.44386.4086.3065,2310.11%
2020/03/17788.56187.3087.3065,1350.12%
2020/03/1600.00994.9994.00-94,963-0.18%
2020/03/131192.1110.192.2897.4014,8870.02%
2020/03/123101.5024102.81101.50-214,685-0.45%
2020/03/118107.7510106.15106.00-24,593-0.04%
2020/03/1080104.5300.00106.00804,5001.78%
2020/03/097108.1415107.50107.00-84,402-0.18%
2020/03/066114.505114.90114.5014,2450.02%
2020/03/0526117.192117.00118.00244,1710.58%
2020/03/0423113.9600.00114.50234,1210.56%
2020/03/035116.401117.00116.0044,0670.10%
2020/03/021113.0000.00114.0014,0230.02%
2020/02/273116.3300.00115.0033,9950.08%
2020/02/262117.5000.00117.0023,9290.05%
2020/02/2520118.9000.00118.00203,8570.52%
2020/02/2411120.362120.75120.0093,7640.24%
2020/02/211125.001124.00124.5003,6240.00%
2020/02/2017125.034124.50124.50133,6300.36%
2020/02/1916128.002.1129.48128.00143,5450.39%
2020/02/181128.502128.50128.00-13,529-0.03%
2020/02/1723128.003.1128.03128.5019.93,5080.57%
2020/02/143125.3300.00125.5033,4830.09%
2020/02/132126.501126.50126.0013,4820.03%
2020/02/1212124.421124.50126.00113,4980.31%
2020/02/112126.2500.00126.0023,4890.06%
2020/02/101125.005122.60126.00-43,469-0.12%
2020/02/0726128.422129.50126.50243,4080.70%
2020/02/062130.751132.00132.0013,3580.03%
2020/02/0500.009129.67129.50-93,341-0.27%
2020/02/0411125.273126.83128.0083,2810.24%
2020/02/035121.806122.17122.50-13,236-0.03%
2020/01/312126.7500.00127.0023,1330.06%
2020/01/3054128.8000.00128.50543,0611.76%
2020/01/2000.001.2142.57142.50-1.22,868-0.04%
2020/01/1500.0010142.55142.50-102,957-0.34%
2020/01/141141.504141.75142.50-33,019-0.10%
2020/01/1300.004139.50140.00-42,960-0.14%
2020/01/1000.0013.1136.54137.50-13.12,927-0.45%
2020/01/0900.001137.50137.00-12,923-0.03%
2020/01/081136.000137.00136.5012,9650.03%
2020/01/071138.501.7138.20138.50-0.72,943-0.02%
2020/01/0600.002135.00135.00-22,924-0.07%
2020/01/025137.0000.00137.5052,9100.17%
2019/12/301139.5000.00140.5012,8730.03%
2019/12/272139.0000.00139.5022,8770.07%
2019/12/2300.001139.00139.50-12,945-0.03%
2019/12/192138.0000.00138.5022,9420.07%
2019/12/162137.2500.00138.0022,8740.07%
2019/12/1200.001136.00135.00-12,808-0.04%
2019/12/1100.002135.50136.00-22,784-0.07%
2019/12/091135.0000.00134.5012,7200.04%
2019/12/062133.0000.00134.0022,7370.07%
2019/12/0513135.7700.00135.50132,6880.48%
2019/12/041135.0000.00135.0012,7080.04%
2019/12/035137.601138.00138.0042,6750.15%
2019/11/299138.7800.00136.5092,6670.34%
2019/11/283139.1700.00139.0032,7180.11%
2019/11/271139.5000.00139.5012,7360.04%
2019/11/261139.001141.50139.0002,7300.00%
2019/11/252141.0000.00141.5022,6410.08%
2019/11/223140.3300.00140.0032,6560.11%
2019/11/212141.0000.00141.5022,6800.07%
2019/11/2000.004.2142.66143.50-4.22,675-0.16%
2019/11/191143.5010143.15144.00-92,678-0.34%
2019/11/1800.001141.50142.00-12,635-0.04%
2019/11/151140.5000.00140.0012,6350.04%
2019/11/142138.5000.00139.0022,6400.08%
2019/11/122140.503141.00141.00-12,685-0.04%
2019/11/1100.005141.30141.00-52,757-0.18%
2019/11/084139.503140.33140.5012,7420.04%
2019/11/0516138.5000.00139.00162,7620.58%
2019/11/0464137.802139.50140.00622,7962.22%
2019/11/0111137.0900.00137.50112,8230.39%
2019/10/302135.750.1136.00136.001.92,9890.06%
2019/10/2821134.5700.00135.00213,0530.69%
2019/10/2582135.0200.00134.50823,0732.67%
2019/10/2400.002138.50138.50-23,048-0.07%
2019/10/231138.507137.50137.50-63,039-0.20%
2019/10/221135.0015135.53136.50-143,010-0.47%
2019/10/182131.251131.50132.0012,9620.03%
2019/10/1712131.001131.00131.00112,9570.37%
2019/10/1512128.001128.50129.00112,8810.38%
2019/10/1425126.782.2126.62128.0022.82,8870.79%
2019/10/091123.0000.00123.0012,8570.03%
2019/10/0800.004125.75125.00-42,835-0.14%
2019/10/031126.5000.00126.0012,8550.04%
2019/10/0100.001128.00128.50-12,891-0.03%
2019/09/271125.5000.00125.0012,8700.03%
2019/09/261126.501126.50126.0002,8860.00%
2019/09/251124.5000.00125.0012,8890.03%
2019/09/2400.007126.50126.50-72,884-0.24%
2019/09/201128.001128.50128.5002,9030.00%
2019/09/194129.381128.50128.5032,9050.10%
2019/09/1716129.4400.00128.00162,8940.55%
2019/09/1600.002132.50132.50-22,926-0.07%
2019/09/126129.922131.50131.0042,9210.14%
2019/09/1014128.506.1130.24129.507.92,9390.27%
2019/09/0900.004130.75131.00-42,914-0.14%
2019/09/0614129.001130.00129.50132,9140.45%
2019/09/031126.5000.00126.0013,0300.03%
2019/09/025125.402125.00127.0033,0430.10%
2019/08/302122.002123.00124.5002,9980.00%
2019/08/291120.0000.00121.0012,9850.03%
2019/08/271121.5000.00121.0013,0100.03%
2019/08/265121.503123.00122.0023,0180.07%
2019/08/233124.0000.00125.0033,0150.10%
2019/08/221124.0000.00125.0013,0290.03%
2019/08/151120.501123.50124.0003,1020.00%
2019/08/143123.335124.30123.50-23,102-0.06%
2019/08/131121.001121.00121.0003,0160.00%
2019/08/122125.251125.50123.5013,0290.03%
2019/08/082124.001125.00124.0013,0270.03%
2019/08/075124.501124.00124.0043,0270.13%
2019/08/065121.2000.00124.0053,0560.16%
2019/08/054125.251124.00124.0033,0990.10%
2019/08/026125.922126.50125.5043,1850.13%
2019/08/015131.303132.00133.0023,0700.07%
2019/07/311132.503131.83131.50-23,046-0.07%
2019/07/302139.754140.13139.50-23,004-0.07%
2019/07/291141.002141.50141.00-12,970-0.03%
2019/07/263140.3300.00140.5032,9400.10%
2019/07/255138.5000.00139.0052,9180.17%
2019/07/242136.5000.00136.0022,9020.07%
2019/07/233136.3314137.50136.00-112,879-0.38%
2019/07/2200.001140.50139.50-12,857-0.03%
2019/07/181137.5000.00138.0012,8680.03%
2019/07/1700.005137.00138.00-52,870-0.17%
2019/07/162137.5000.00137.5022,8520.07%
2019/07/1500.001135.50137.50-12,834-0.04%
2019/07/111136.503136.50136.50-22,830-0.07%
2019/07/1000.000.3136.50136.50-0.32,832-0.01%
2019/07/0800.002134.00134.00-22,855-0.07%
2019/07/052135.001135.00135.5012,8580.03%
2019/07/041133.502.1132.27132.50-1.12,854-0.04%
2019/07/0300.0015131.47131.00-152,867-0.52%
2019/07/0200.003131.67132.50-32,915-0.10%
2019/07/0100.002130.00131.00-22,915-0.07%
2019/06/2800.000128.50128.5002,9350.00%
2019/06/263129.0000.00128.5032,9740.10%
2019/06/251129.002129.00129.00-12,952-0.03%
2019/06/211130.5010129.55128.50-92,945-0.31%
2019/06/1900.003127.83128.00-32,858-0.10%
2019/06/115124.903125.00125.0022,8720.07%
2019/06/101118.5000.00120.0012,7760.04%
2019/06/0400.001119.50119.50-12,788-0.04%
2019/05/316117.2500.00116.5062,7990.21%
2019/05/3000.001116.00116.50-12,757-0.04%
2019/05/292114.2500.00114.5022,7570.07%
2019/05/2836115.1100.00114.00362,7771.30%
2019/05/2740115.6300.00115.50402,7711.44%
2019/05/243116.003116.33115.5002,7840.00%
2019/05/2320114.9500.00114.50202,7700.72%
2019/05/2210117.2500.00116.50102,7550.36%
2019/05/212116.0000.00118.0022,7920.07%
2019/05/1714115.001114.50114.50132,8880.45%
2019/05/165117.7000.00116.0052,8580.17%
2019/05/143118.1700.00117.5032,8390.11%
2019/05/133120.172119.00120.0012,7880.04%
2019/05/105126.001124.50123.0042,7440.15%
2019/05/0900.001131.50129.50-12,646-0.04%
2019/05/082133.500.1133.00133.001.92,6230.07%
2019/05/0700.001131.00132.50-12,608-0.04%
2019/05/0300.000133.00133.0002,6500.00%
2019/05/0200.000.1132.00132.00-0.12,657-0.01%
2019/04/2200.001132.00132.50-12,773-0.04%
2019/04/1900.000132.00132.0002,8170.00%
2019/04/181133.0000.00130.5012,8790.03%
2019/04/151135.001134.00134.0003,0090.00%
2019/04/120.6134.5000.00135.000.63,0430.02%
2019/04/081131.503.3133.92134.00-2.33,058-0.07%
2019/04/0128126.0000.00125.50282,9390.95%
2019/03/295123.505126.00126.0002,8840.00%
2019/03/250121.0014120.82121.50-142,879-0.49%
2019/03/2014121.504122.00123.00102,8940.35%
2019/03/1900.002121.00118.00-22,796-0.07%
2019/03/1800.002119.00120.50-22,805-0.07%
2019/03/151115.5000.00116.5012,7750.04%
2019/03/122114.501114.50115.0012,8190.04%
2019/03/111112.501113.00113.0002,8500.00%
2019/03/081114.5000.00114.5012,8790.03%
2019/03/071115.001116.00115.5002,8950.00%
2019/03/061119.5000.00117.0012,8960.03%
2019/02/272120.501121.00121.0012,9130.03%
2019/02/2500.000116.50117.0002,8590.00%
2019/02/2100.001115.00116.50-12,894-0.03%
2019/02/1918114.831115.50112.50172,8650.59%
2019/02/1800.006117.42118.00-62,859-0.21%
2019/02/152111.5000.00111.0022,8060.07%
2019/02/1400.00103112.50113.50-1032,829-3.64% 大賣/鉅額交易
2019/02/117112.002112.50112.0052,9500.17%
2019/01/282112.001111.50112.0013,0570.03%
2019/01/251111.504111.50112.00-33,115-0.10%
2019/01/2400.000109.00109.5003,1630.00%
2019/01/2200.005110.00111.00-53,273-0.15%
2019/01/2100.001109.00109.00-13,270-0.03%
2019/01/182108.7500.00108.5023,3490.06%
2019/01/1700.002108.50109.00-23,405-0.06%
2019/01/1614107.001108.00107.50133,4920.37%
2019/01/1500.003107.33108.00-33,602-0.08%
2019/01/113105.503105.50105.5003,6890.00%
2019/01/101105.5047105.55106.50-463,713-1.24%
2019/01/0914102.5031104.15105.00-173,689-0.46%
2019/01/04197.60496.9398.00-33,717-0.08%
2019/01/03297.15397.7397.00-13,851-0.03%
2019/01/02197.50498.5398.10-33,912-0.08%
2018/12/28796.76397.2096.9043,8930.10%
2018/12/271696.44296.4596.90143,9100.36%
2018/12/2600.00295.6595.00-23,916-0.05%
2018/12/25194.801594.4094.50-143,958-0.35%
2018/12/24195.70196.4096.2003,9610.00%
2018/12/22296.2000.0095.8023,9820.05%
2018/12/21296.30196.7096.5014,0530.02%
2018/12/2000.00596.8097.30-54,061-0.12%
2018/12/19797.4600.0097.4074,0750.17%
2018/12/17497.95398.1098.3014,2220.02%
2018/12/13296.80197.3097.1014,3020.02%
2018/12/11196.10196.0095.7004,3410.00%
2018/12/10396.40396.9097.1004,3340.00%
2018/12/0700.00196.5097.30-14,337-0.02%
2018/12/06197.20196.4095.3004,3540.00%
2018/12/05397.37197.8097.7024,3680.05%
2018/12/041100.00599.6098.50-44,374-0.09%
2018/12/03299.001099.11100.50-84,377-0.18%
2018/11/3000.00196.0096.10-14,312-0.02%
2018/11/2900.00395.6795.20-34,286-0.07%
2018/11/28194.5000.0095.0014,2570.02%
2018/11/27592.10193.1093.5044,2580.09%
2018/11/26392.30193.0092.2024,2550.05%
2018/11/2200.00193.6093.10-14,263-0.02%
2018/11/21192.60193.3094.5004,2890.00%
2018/11/1900.00194.6094.70-14,283-0.02%
2018/11/16394.0000.0093.9034,3100.07%
2018/11/15495.03196.0094.5034,3190.07%
2018/11/1400.00196.4096.70-14,332-0.02%
2018/11/1300.00194.0094.80-14,324-0.02%
2018/11/12192.50293.8594.90-14,321-0.02%
2018/11/09493.00393.6392.1014,3690.02%
2018/11/08193.9000.0093.5014,3270.02%
2018/11/07192.20292.8593.40-14,341-0.02%
2018/11/06190.90191.7091.3004,3380.00%
2018/11/0500.00190.0091.50-14,325-0.02%
2018/11/02190.7000.0091.3014,4040.02%
2018/10/31289.00189.9088.2014,2850.02%
2018/10/3000.001487.5088.00-144,211-0.33%
2018/10/26285.20287.3585.0004,1790.00%
2018/10/25582.303083.1083.70-254,102-0.61%
2018/10/242283.021583.1984.3074,1110.17%
2018/10/231086.821486.1685.30-44,086-0.10%
2018/10/221889.4900.0090.30183,9660.45%
2018/10/19889.36289.8590.8063,9310.15%
2018/10/18492.70193.8092.4033,8730.08%
2018/10/161091.00191.4091.5093,8530.23%
2018/10/154490.7300.0091.40443,8411.15%
2018/10/122292.42191.9093.00213,8010.55%
2018/10/11892.08191.1092.0073,7350.19%
2018/10/096100.003100.3399.9033,5780.08%
2018/10/081103.5000.00102.0013,5070.03%
2018/10/051102.001103.50103.5003,5390.00%
2018/10/041105.002105.00105.50-13,537-0.03%
2018/10/035105.002105.75104.5033,5650.08%
2018/10/020.9107.0000.00106.500.93,5830.02%
2018/10/012107.501107.00107.0013,6120.03%
2018/09/2800.000107.00107.0003,6530.00%
2018/09/2700.003109.17109.00-33,643-0.08%
2018/09/2645109.0000.00109.50453,6241.24%
2018/09/2500.002108.25109.00-23,724-0.05%
2018/09/2100.003108.33108.50-33,765-0.08%
2018/09/2000.005108.50108.50-53,667-0.14%
2018/09/1900.002105.00105.50-23,704-0.05%
2018/09/1800.001105.00105.00-13,689-0.03%
2018/09/1400.000.2103.50103.50-0.23,776-0.01%
2018/09/131101.002101.00101.00-13,769-0.03%
2018/09/121100.5000.00100.5013,7920.03%
2018/09/111100.5000.0099.9013,8790.03%
2018/09/1000.002101.25102.00-23,988-0.05%
2018/09/0500.000.5104.00103.50-0.54,034-0.01%
2018/09/0300.001104.50104.00-14,106-0.02%
2018/08/291104.001103.00103.0004,1640.00%
2018/08/2700.003104.00104.00-34,143-0.07%
2018/08/2300.001101.50102.00-14,248-0.02%
2018/08/2200.001100.00100.50-14,292-0.02%
2018/08/2000.00198.5098.50-14,232-0.02%
2018/08/1700.00499.2399.10-44,212-0.09%
2018/08/16499.3800.0098.2044,2250.09%
2018/08/151101.5000.00101.5014,1460.02%
2018/08/1300.0028102.00102.50-284,147-0.68%
2018/08/1000.003103.00102.50-34,139-0.07%
2018/08/0900.002102.25101.50-24,161-0.05%
2018/08/08299.4000.0098.8024,0280.05%
2018/08/071100.002899.0098.70-274,076-0.66%
2018/08/061099.382899.9099.70-184,111-0.44%
2018/08/03199.101699.6399.30-154,240-0.35%
2018/08/011100.0000.00100.5014,3830.02%
2018/07/312899.807100.00100.00214,4020.48%
2018/07/3019104.711105.50107.00184,3700.41%
2018/07/267105.002105.00105.0054,3580.11%
2018/07/2416100.501102.00102.50154,5170.33%
2018/07/2000.00299.4099.70-24,498-0.04%
2018/07/195199.9600.00100.00514,4951.13%
2018/07/1800.00399.97100.00-34,633-0.06%
2018/07/162100.0000.0099.4024,6220.04%
2018/07/131101.002100.35101.00-14,623-0.02%
2018/07/12197.6000.0099.1014,5990.02%
2018/07/11197.8000.0098.1014,6290.02%
2018/07/1000.00299.2099.90-24,657-0.04%
2018/07/0900.00197.8097.60-14,622-0.02%
2018/07/06495.13294.5094.8024,6390.04%
2018/07/05195.70296.3095.10-14,649-0.02%
2018/07/04296.40396.1796.20-14,673-0.02%
2018/07/03195.70297.2595.20-14,741-0.02%
2018/07/02497.7800.0097.2044,6810.09%
2018/06/2900.002100.00100.00-24,618-0.04%
2018/06/281198.841299.9099.00-14,555-0.02%
2018/06/271101.0000.00101.0014,4870.02%
2018/06/264101.0000.00101.0044,5110.09%
2018/06/252103.001103.00103.0014,4260.02%
2018/06/2200.001105.00105.00-14,411-0.02%
2018/06/216104.502105.00104.5044,4230.09%
2018/06/203103.336103.50103.00-34,466-0.07%
2018/06/198105.3100.00104.5084,5470.18%
2018/06/152107.0000.00107.5024,4490.04%
2018/06/144106.8800.00106.5044,4500.09%
2018/06/125110.006109.83110.00-14,830-0.02%
2018/06/1100.001113.00112.50-14,878-0.02%
2018/06/0820111.5000.00111.00204,9260.41%
2018/06/0700.003111.50112.00-35,033-0.06%
2018/06/0600.003110.17110.00-35,257-0.06%
2018/06/0400.001109.50109.00-15,269-0.02%
2018/06/011109.004108.75109.00-35,261-0.06%
2018/05/312106.7500.00107.0025,2600.04%
2018/05/306105.5000.00105.0065,1760.12%
2018/05/292107.0000.00107.0025,1840.04%
2018/05/281108.5000.00108.5015,2460.02%
2018/05/241108.502111.00108.00-15,322-0.02%
2018/05/231108.5000.00108.5015,3110.02%
2018/05/222107.0000.00107.5025,4020.04%
2018/05/212106.5000.00107.0025,4490.04%
2018/05/181107.0000.00106.0015,4440.02%
2018/05/173108.0000.00108.0035,4950.05%
2018/05/161111.001110.00110.0005,4900.00%
2018/05/152110.2500.00110.0025,5630.04%
2018/05/142113.0000.00112.5025,6550.04%
2018/05/1100.002110.00112.00-25,657-0.04%
2018/05/101109.001110.50109.0005,5730.00%
2018/05/0900.002110.25109.50-25,454-0.04%
2018/05/081106.506107.00108.00-55,438-0.09%
2018/05/043105.3300.00106.0035,5120.05%
2018/05/034106.6300.00105.5045,5890.07%
2018/05/021108.501108.50108.5005,7460.00%
2018/04/3014110.005109.90109.0095,8520.15%
2018/04/2414104.0053107.07104.50-395,775-0.68%
2018/04/2300.001104.00104.00-15,721-0.02%
2018/04/2000.002105.00104.50-25,765-0.03%
2018/04/182101.002101.75102.0005,7980.00%
2018/04/172102.7500.00102.0025,8950.03%
2018/04/1600.002105.00105.00-25,862-0.03%
2018/04/1300.001104.50104.50-15,856-0.02%
2018/04/1200.004106.25106.50-45,931-0.07%
2018/04/1110104.501105.00105.0096,0770.15%
2018/04/1043101.094103.75103.50396,1540.63%
2018/04/094100.0500.0099.9046,1110.07%
2018/04/031100.506101.00100.50-56,063-0.08%
2018/04/021103.0000.00103.0016,0240.02%
2018/03/3100.006102.50103.50-66,057-0.10%
2018/03/292101.251100.50100.0016,0890.02%
2018/03/276102.9200.00103.0066,0280.10%
2018/03/2600.000.3103.50103.00-0.36,0470.00%
2018/03/234101.252101.00101.5026,0400.03%
2018/03/213107.171.1107.46107.001.95,8720.03%
2018/03/202104.7500.00105.0025,8820.03%
2018/03/192109.7513110.00107.00-115,852-0.19%
2018/03/1616106.0010105.00107.0065,6840.11%
2018/03/151102.0000.00102.5015,4400.02%
2018/03/145102.5000.00101.5055,5080.09%
2018/03/1222102.189103.39105.50135,3730.24%
2018/03/08596.1000.0095.9055,2120.10%
2018/03/07195.9000.0095.7015,2480.02%
2018/03/06296.6000.0096.4025,2570.04%
2018/03/02196.5000.0096.6015,3030.02%
2018/03/012099.4700.0099.20205,2650.38%
2018/02/262297.97197.2097.20215,1670.41%
2018/02/232497.00197.1096.80235,1830.44%
2018/02/2200.00397.5097.70-35,268-0.06%
2018/02/2100.00893.8394.80-85,260-0.15%
2018/02/12190.7000.0090.3015,2500.02%
2018/02/09489.851088.9090.10-65,291-0.11%
2018/02/08193.40293.0093.00-15,287-0.02%
2018/02/07791.79192.1090.6065,3310.11%
2018/02/06889.811190.3990.20-35,371-0.06%
2018/02/05292.8000.0093.7025,3900.04%
2018/02/02196.2000.0096.2015,7050.02%
2018/02/0100.001198.4498.40-116,373-0.17%
2018/01/31697.23297.6098.1046,4050.06%
2018/01/30197.2000.0097.8016,4530.02%
2018/01/26399.901101.5099.2026,3920.03%
2018/01/25697.9710299.50100.50-966,334-1.52% 大賣/
2018/01/2400.00697.1297.20-66,206-0.10%
2018/01/22194.606194.4995.10-606,173-0.97%
2018/01/18397.00297.1596.8016,4040.02%
2018/01/1700.00394.9096.70-36,617-0.05%
2018/01/16194.0000.0093.8016,7910.01%
2018/01/1500.00395.5095.60-36,789-0.04%
2018/01/12294.80295.2095.0006,8290.00%
2018/01/1100.003595.3995.50-356,852-0.51%
2018/01/10193.0000.0092.8016,8380.01%
2018/01/09594.30394.1094.2026,9220.03%
2018/01/0800.00192.5093.50-17,085-0.01%
2018/01/05191.301093.3993.60-97,306-0.12%
2018/01/0400.00116.889.2590.00-116.87,162-1.63% 大賣/鉅額交易
2018/01/0300.00187.7087.90-17,166-0.01%
2018/01/02187.80287.2587.60-17,187-0.01%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章