• 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-成功 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-成功 券商分點個股進出

元大-成功 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
2024/12/036.1123.332123.25123.004.110,2520.04%
2024/12/022.6120.276121.34121.50-3.510,246-0.03%
2024/11/298.4118.305.7118.91118.502.710,2070.03%
2024/11/2826.5120.251123.50121.0025.510,1050.25%
2024/11/277.2123.223123.33122.504.210,0640.04%
2024/11/261.2123.311124.00123.500.210,0690.00%
2024/11/254.1122.042.1122.79122.00210,0770.02%
2024/11/223.3122.522123.50122.001.310,0770.01%
2024/11/216.2122.351121.50122.005.210,1100.05%
2024/11/206.5122.110.5122.00122.00610,1100.06%
2024/11/192.8123.572.2123.88124.000.610,0590.01%
2024/11/189.1120.011121.01121.0089,9100.08%
2024/11/1523.1122.492.2124.96121.5020.89,7580.21%
2024/11/1434.4126.023.3125.70123.5031.19,5800.32%
2024/11/136.4126.823127.33127.003.49,3270.04%
2024/11/1264.6130.776.2130.74130.5058.58,9320.65%
2024/11/1113.6143.380145.00145.0013.68,2700.16%
2024/11/082149.255.5150.54149.00-3.58,198-0.04%
2024/11/071.9146.531146.50147.000.98,2260.01%
2024/11/063.4146.7500.00146.503.48,2320.04%
2024/11/050149.000148.50149.0008,2390.00%
2024/11/041148.500149.00148.5018,3320.01%
2024/11/015.9145.521148.00148.004.98,5000.06%
2024/10/301150.008.1150.51151.50-7.18,396-0.08%
2024/10/290.1152.0024152.35151.00-248,383-0.29%
2024/10/2800.001.1153.55153.50-1.18,395-0.01%
2024/10/255.6153.5300.00153.505.68,4520.07%
2024/10/241.1154.4700.00154.501.18,4470.01%
2024/10/230.2155.460156.50154.500.28,4750.00%
2024/10/221.6156.5000.00156.501.68,5240.02%
2024/10/213155.6700.00156.0038,5990.04%
2024/10/180.1156.076156.50156.50-5.98,614-0.07%
2024/10/160.2154.691155.50155.00-0.88,899-0.01%
2024/10/157.5154.812.3154.82154.505.28,9190.06%
2024/10/144.2154.642.1154.52156.502.18,9880.02%
2024/10/113.4152.262.1154.00152.001.39,0650.01%
2024/10/094.4157.960.3158.78157.504.19,0630.04%
2024/10/081.6164.4212.5162.95163.00-10.98,945-0.12%
2024/10/071.4165.197.2163.72165.00-5.98,821-0.07%
2024/10/041160.502.2161.28161.50-1.28,597-0.01%
2024/10/016159.581159.00158.5058,3920.06%
2024/09/308.3164.605.2164.10163.503.28,2920.04%
2024/09/276.8164.2636.8162.50163.50-30.18,236-0.37%
2024/09/268.2152.740.3153.00152.007.87,5850.10%
2024/09/256.2151.4339.7154.40155.50-33.57,539-0.44%
2024/09/240.1144.752.4145.63146.00-2.37,297-0.03%
2024/09/2311.1144.4600.00145.0011.17,4610.15%
2024/09/202.1144.5522.1146.00146.00-207,519-0.27%
2024/09/1900.003144.33145.00-37,561-0.04%
2024/09/183.2141.691143.00142.502.27,6180.03%
2024/09/1612.1142.8300.00142.0012.17,7320.16%
2024/09/130.1141.501141.00142.00-0.97,784-0.01%
2024/09/121.1137.0300.00139.001.17,8440.01%
2024/09/112.3137.0600.00137.502.37,8590.03%
2024/09/1012.8137.290.2137.07136.5012.67,9000.16%
2024/09/090.1141.5000.00142.000.17,7630.00%
2024/09/060141.500.2143.50143.50-0.27,8320.00%
2024/09/053.7142.240.1142.50141.503.67,9070.05%
2024/09/0415.2142.211142.50143.0014.28,0710.18%
2024/09/031.1144.5512146.46147.00-118,069-0.14%
2024/09/021.7145.010145.06145.501.68,0950.02%
2024/08/302.2144.3700.00145.502.28,0940.03%
2024/08/291.1143.0500.00144.001.18,0550.01%
2024/08/284.2145.1900.00144.504.28,0940.05%
2024/08/277.4146.370.1147.00147.507.38,4650.09%
2024/08/261.3148.121.5149.25148.50-0.28,4410.00%
2024/08/232.3142.3400.00143.502.38,3220.03%
2024/08/222.1145.7810146.00145.50-7.98,361-0.09%
2024/08/211.6146.850.2147.53148.001.48,3690.02%
2024/08/190.2148.150.1148.42149.000.18,5300.00%
2024/08/160.1148.5000.00148.500.18,6290.00%
2024/08/151.3148.280148.50146.001.38,6280.01%
2024/08/140.1148.580149.00148.5008,7510.00%
2024/08/131147.500.1147.00147.500.98,7600.01%
2024/08/120.2147.021147.00147.50-0.88,893-0.01%
2024/08/091.1141.751142.00143.000.19,0240.00%
2024/08/081.3141.0400.00140.001.39,1530.01%
2024/08/072.3140.691141.50143.001.39,2940.01%
2024/08/063.9137.3811139.50137.50-7.19,514-0.07%
2024/08/0514.1140.095137.20138.009.19,7840.09%
2024/08/022.1148.0800.00148.502.110,2640.02%
2024/08/010.1152.003153.17153.50-2.910,326-0.03%
2024/07/310152.008.1151.61152.00-8.110,318-0.08%
2024/07/300.5147.940.1147.00149.500.510,2740.00%
2024/07/290.4150.371148.50148.50-0.610,242-0.01%
2024/07/262.1148.320149.50149.002.110,2410.02%
2024/07/233149.335150.00151.50-210,294-0.02%
2024/07/2215.5146.301146.02147.0014.510,3090.14%
2024/07/1928.9150.510.1151.83150.5028.710,1620.28%
2024/07/182.3153.823.2155.12154.50-0.910,038-0.01%
2024/07/179.9162.334.4163.45162.005.59,8780.06%
2024/07/165.6163.330.2164.00163.505.49,7640.05%
2024/07/156.7164.3732163.77164.50-25.49,760-0.26%
2024/07/1216.1163.444163.88163.5012.19,6910.13%
2024/07/111.5158.0811160.73160.50-9.59,562-0.10%
2024/07/104158.000.1158.00158.003.99,4420.04%
2024/07/091.2157.531.2156.76157.5009,3910.00%
2024/07/080.1157.066158.00158.50-5.99,339-0.06%
2024/07/055.2157.441.2157.95157.0049,3200.04%
2024/07/041.3157.813158.67158.00-1.79,333-0.02%
2024/07/034.1155.883.2156.56156.000.99,2940.01%
2024/07/022154.752154.50155.0009,0080.00%
2024/07/016.1156.251.3157.35155.504.89,0190.05%
2024/06/281154.000.1154.50153.5018,9190.01%
2024/06/2713.8153.430.2153.50152.5013.68,8820.15%
2024/06/262156.5110157.00155.50-88,643-0.09%
2024/06/252.2157.090.1159.00156.002.18,5560.02%
2024/06/2418.1159.941.1159.56158.50178,3470.20%
2024/06/211.2162.545161.50160.50-3.88,232-0.05%
2024/06/206161.923.1162.38163.002.97,9600.04%
2024/06/1911.1160.450161.00160.5011.17,9420.14%
2024/06/186.1160.921.1160.59161.5057,8750.06%
2024/06/172.2160.5323.1158.40161.00-20.97,839-0.27%
2024/06/145.4155.991.3156.01156.504.17,7430.05%
2024/06/133.3154.882.5155.46155.000.87,7100.01%
2024/06/1221.3152.456.2153.41153.5015.17,6910.20%
2024/06/118.2151.390.1152.00151.508.17,6790.10%
2024/06/071.3153.620.4153.50153.000.97,5190.01%
2024/06/066.5154.920.1154.50154.006.47,4710.09%
2024/06/050.2155.803.2155.54155.50-3.17,409-0.04%
2024/06/042.2153.555153.51153.50-2.87,430-0.04%
2024/06/031156.0018156.00156.00-177,425-0.23%
2024/05/315.1153.801156.00152.004.17,3780.06%
2024/05/3014.3153.4500.00153.0014.36,9340.21%
2024/05/2913.5155.112155.00155.0011.56,9060.17%
2024/05/284.9155.352.3155.72155.002.66,8790.04%
2024/05/270153.0612.5153.34154.00-12.56,807-0.18%
2024/05/242.4150.5800.00150.502.46,7620.04%
2024/05/2321.1151.556150.83150.5015.16,7270.22%
2024/05/227154.294.4154.59154.502.66,5880.04%
2024/05/213.2155.340.4156.00155.002.76,5000.04%
2024/05/203156.679.4156.44156.00-6.46,477-0.10%
2024/05/174.1152.510.2153.30152.503.96,3510.06%
2024/05/163.7153.470.2153.25153.003.56,3340.06%
2024/05/154.5153.092.1154.18153.002.46,3220.04%
2024/05/1414.6152.304152.50153.0010.66,2310.17%
2024/05/132.9157.226.1156.92157.00-3.26,032-0.05%
2024/05/1011.1152.193152.00153.008.15,8750.14%
2024/05/0931.5151.7900.00150.0031.55,6450.56%
2024/05/0834153.106.1154.40152.0027.95,2800.53%
2024/05/077.6168.2400.00168.007.64,7290.16%
2024/05/060173.000.4173.50173.00-0.44,566-0.01%
2024/05/030.1172.000173.50172.0004,5670.00%
2024/05/022.2170.8300.00170.502.24,5670.05%
2024/04/300173.480.1173.50172.5004,5520.00%
2024/04/290170.5017172.24174.00-174,524-0.38%
2024/04/269.8168.7300.00168.009.84,4200.22%
2024/04/250.1172.4100.00171.000.14,3680.00%
2024/04/241172.512173.25173.50-14,405-0.02%
2024/04/2300.002173.25173.00-24,433-0.05%
2024/04/220.1172.138170.81172.50-7.94,423-0.18%
2024/04/1918.6167.867168.50168.0011.64,3780.26%
2024/04/183.1172.352.4172.50172.000.74,2680.02%
2024/04/177.1170.151170.00170.506.14,2220.14%
2024/04/1611.1171.3219.1171.00170.00-84,189-0.19%
2024/04/156173.091174.00173.0054,1510.12%
2024/04/1212174.4200.00174.50124,1810.29%
2024/04/116175.9213176.19175.50-74,179-0.17%
2024/04/104.1178.882179.25178.502.14,1990.05%
2024/04/090178.009178.17178.50-94,171-0.22%
2024/04/080176.3300.00176.0004,1310.00%
2024/04/033176.001.1174.60175.501.94,1380.05%
2024/04/022.2175.110.2176.50176.0024,0790.05%
2024/04/010.1174.0010.1175.49175.50-104,059-0.25%
2024/03/297172.0000.00172.0074,0230.17%
2024/03/286.6172.164174.00171.502.64,0110.06%
2024/03/270172.000173.00172.0003,9890.00%
2024/03/266.3171.7914.7171.73172.00-8.44,030-0.21%
2024/03/250173.004174.00174.00-44,002-0.10%
2024/03/227.4171.590.1172.50171.507.34,0140.18%
2024/03/210175.509175.67176.50-94,008-0.22%
2024/03/203.1171.860.2172.29172.002.94,1040.07%
2024/03/194.1172.5100.00172.504.14,1190.10%
2024/03/1820174.830.1175.50174.0019.94,1470.48%
2024/03/155176.201175.00177.0044,1560.10%
2024/03/142.3178.9715179.33179.00-12.84,126-0.31%
2024/03/131.1175.145176.00176.00-3.94,086-0.09%
2024/03/123174.340176.00176.0034,0700.07%
2024/03/110.2173.5000.00174.500.24,0480.00%
2024/03/084.7171.931.1172.10172.503.64,0680.09%
2024/03/076.2174.0100.00175.006.24,0340.15%
2024/03/060.2175.681.1175.05175.00-14,026-0.02%
2024/03/052.1173.532174.00173.500.14,0630.00%
2024/03/040.1173.5022.2173.26174.00-22.14,052-0.55%
2024/03/012.7173.179173.89174.00-6.34,098-0.15%
2024/02/291.5172.671174.00174.500.54,1160.01%
2024/02/277172.8600.00172.0074,0890.17%
2024/02/264.9173.5900.00173.004.94,0480.12%
2024/02/232.3176.0900.00176.002.34,0120.06%
2024/02/221175.001.3176.23176.00-0.34,045-0.01%
2024/02/210.2176.390.1176.50176.000.14,0320.00%
2024/02/200.5176.0010.5176.52177.50-104,025-0.25%
2024/02/191172.5500.00174.0014,0430.03%
2024/02/1610.3169.5700.00171.0010.34,0540.25%
2024/02/158.3170.6900.00170.008.33,9330.21%
2024/02/053.2172.681173.00174.002.23,8570.06%
2024/02/026.7174.6900.00174.506.73,8630.17%
2024/02/010.8175.001175.00175.00-0.23,8090.00%
2024/01/312.8174.171173.50174.001.83,7720.05%
2024/01/3026.6175.031175.00174.0025.63,7640.68%
2024/01/291.3179.000.1179.00179.001.23,6580.03%
2024/01/261.3178.4600.00177.501.33,6500.04%
2024/01/251180.001180.50179.5003,6300.00%
2024/01/247.1179.5100.00178.007.13,6100.20%
2024/01/230.3180.5000.00181.000.33,5930.01%
2024/01/220.6179.231.5179.17180.00-0.93,610-0.03%
2024/01/190.2179.3500.00179.500.23,6810.00%
2024/01/184.3177.4400.00177.004.33,6630.12%
2024/01/174.5179.8200.00178.504.53,6260.12%
2024/01/163.6182.1900.00182.003.63,5870.10%
2024/01/152184.2600.00184.0023,6090.06%
2024/01/121.3184.7100.00184.501.33,6740.04%
2024/01/1100.004185.13186.00-43,678-0.11%
2024/01/100.1184.1600.00183.000.13,6970.00%
2024/01/098.3184.5500.00182.508.33,6810.22%
2024/01/084.3186.4000.00186.004.33,6570.12%
2024/01/050.2194.500.4193.18190.00-0.23,6280.00%
2024/01/041192.022.4194.84195.50-1.43,629-0.04%
2024/01/031.2191.092191.00192.00-0.93,657-0.02%
2024/01/021.1192.480.3192.77194.000.83,6130.02%
2023/12/290.1192.502.1191.75193.00-2.13,570-0.06%
2023/12/280188.0000.00189.5003,5630.00%
2023/12/272.2189.541190.00190.501.23,5460.03%
2023/12/2600.002.2189.50189.00-2.23,551-0.06%
2023/12/251.2186.960.1186.50186.501.23,5710.03%
2023/12/221186.510.6187.00186.500.43,6130.01%
2023/12/210.1186.843.1186.50187.50-33,597-0.08%
2023/12/202185.0100.00185.0023,5720.06%
2023/12/195186.5000.00186.5053,5640.14%
2023/12/180.1190.754.5189.20186.50-4.43,578-0.12%
2023/12/154184.0119186.05187.50-153,526-0.43%
2023/12/141176.002178.26179.50-13,397-0.03%
2023/12/1312.2176.260.1179.00175.5012.13,3590.36%
2023/12/120.1179.5000.00179.000.13,3570.00%
2023/12/114.3178.041178.50178.503.33,3420.10%
2023/12/080.2182.001181.50181.00-0.83,301-0.03%
2023/12/072.1179.290.1180.50179.0023,2680.06%
2023/12/061180.5100.00180.0013,2620.03%
2023/12/050.1180.9300.00181.000.13,3080.00%
2023/12/040.1182.581182.00181.50-0.93,310-0.03%
2023/12/011.5183.1700.00182.501.53,2900.05%
2023/11/304.2184.830185.00186.004.23,2610.13%
2023/11/290185.5000.00183.0003,1790.00%
2023/11/280184.381186.50185.00-13,183-0.03%
2023/11/277184.0712.8183.58183.50-5.83,165-0.18%
2023/11/242184.007.7184.26184.50-5.73,137-0.18%
2023/11/220181.002182.25182.50-23,177-0.06%
2023/11/210179.004.5181.22181.00-4.53,171-0.14%
2023/11/201177.502178.00178.00-13,122-0.03%
2023/11/172.1178.262179.00177.500.13,1410.00%
2023/11/160.2175.733176.33176.50-2.83,104-0.09%
2023/11/151.7173.801175.00175.000.73,0830.02%
2023/11/140.1173.5400.00173.000.13,0770.00%
2023/11/135.2173.3200.00172.505.23,1670.16%
2023/11/108.4173.8900.00173.508.43,2470.26%
2023/11/092178.0000.00178.0023,3590.06%
2023/11/080.2180.5200.00179.000.23,5210.01%
2023/11/070.1181.4500.00182.000.13,5280.00%
2023/11/061181.494181.25181.00-33,532-0.08%
2023/11/031.1178.052179.50178.50-13,531-0.03%
2023/11/020177.851178.00176.50-13,619-0.03%
2023/11/011.1174.5500.00173.501.13,7150.03%
2023/10/311176.0200.00175.5013,8150.03%
2023/10/303.1177.513177.01177.5003,8490.00%
2023/10/273179.507177.64179.00-43,876-0.10%
2023/10/261172.5100.00171.5013,8890.03%
2023/10/251174.011173.50173.5003,9050.00%
2023/10/242.2170.6200.00171.002.23,9600.06%
2023/10/232172.001172.00172.0013,9730.03%
2023/10/206.2174.1100.00174.006.23,9540.16%
2023/10/192.1177.761177.50179.001.13,9050.03%
2023/10/183178.170.1179.00179.002.93,9370.07%
2023/10/170183.5000.00181.0003,9640.00%
2023/10/160.1182.550.1183.00182.50-0.13,9970.00%
2023/10/130184.001183.50183.00-14,035-0.02%
2023/10/120.1181.320183.00183.5004,0630.00%
2023/10/110182.504184.25183.50-44,117-0.10%
2023/10/0600.001179.50178.00-14,069-0.02%
2023/10/052177.7500.00177.5024,0990.05%
2023/10/044176.010.2177.50177.003.84,1000.09%
2023/10/031179.531180.03179.0004,0700.00%
2023/10/020181.5000.00181.0004,1100.00%
2023/09/280184.0000.00181.0004,1520.00%
2023/09/271182.981184.00184.0004,1400.00%
2023/09/261180.5500.00180.0014,1550.02%
2023/09/250.5182.366181.42181.50-5.54,143-0.13%
2023/09/220175.500.1178.00177.5004,1530.00%
2023/09/216.1176.5800.00175.506.14,1560.15%
2023/09/200184.002179.50180.00-24,115-0.05%
2023/09/190183.901184.00184.00-14,103-0.02%
2023/09/180.3183.080183.50183.000.34,0940.01%
2023/09/156.2182.765183.20182.501.24,1390.03%
2023/09/142177.501180.00180.0014,0860.02%
2023/09/131176.0000.00177.0014,0810.02%
2023/09/120.2175.9100.00176.000.24,1020.01%
2023/09/111.3174.6400.00175.001.34,1170.03%
2023/09/089.1171.791.1172.55172.5084,1230.20%
2023/09/078.6176.5100.00174.508.64,1800.21%
2023/09/060.1179.0000.00179.500.14,1570.00%
2023/09/054.1179.282179.25179.002.14,1530.05%
2023/09/041179.002180.24181.50-14,150-0.02%
2023/09/012.1176.082179.00178.500.14,1730.00%
2023/08/311.1177.152.4178.86177.50-1.34,157-0.03%
2023/08/307.2176.6300.00177.007.24,1380.17%
2023/08/295.2176.553178.33178.502.24,1540.05%
2023/08/281180.564183.25181.50-34,138-0.07%
2023/08/251.2178.524178.38178.00-2.84,522-0.06%
2023/08/240.2177.002176.25177.00-1.84,549-0.04%
2023/08/232.4174.851176.00174.001.44,6180.03%
2023/08/224.1178.501.3177.62177.502.84,6190.06%
2023/08/210.2179.001178.50179.00-0.94,708-0.02%
2023/08/180.5182.091180.50180.00-0.54,706-0.01%
2023/08/172.3180.532181.50181.500.34,6820.01%
2023/08/162.3173.005.1173.57174.00-2.84,622-0.06%
2023/08/159.2169.3700.00170.009.24,5730.20%
2023/08/146.9175.152174.25173.504.94,4560.11%
2023/08/112.2186.222189.00186.000.24,3510.00%
2023/08/101.1187.0900.00187.001.14,3970.03%
2023/08/090.1186.5000.00186.500.14,4890.00%
2023/08/088.1186.084.2187.69185.003.94,4810.09%
2023/08/071.2189.0600.00187.501.24,3890.03%
2023/08/043.5194.671194.00194.002.54,2900.06%
2023/08/024.2200.543201.00201.001.24,1710.03%
2023/08/015.1201.303201.67202.502.14,1280.05%
2023/07/313208.331208.50208.0024,0810.05%
2023/07/280206.502206.50205.00-23,988-0.05%
2023/07/272204.7500.00204.5023,9410.05%
2023/07/261.3204.5400.00203.501.33,8800.03%
2023/07/253207.1700.00207.5033,8460.08%
2023/07/211.1203.6400.00204.001.13,8470.03%
2023/07/202207.2500.00206.5023,8110.05%
2023/07/187.1212.2900.00211.007.13,7320.19%
2023/07/179214.0000.00215.0093,6880.24%
2023/07/1400.0012209.08212.00-123,641-0.33%
2023/07/131202.5000.00203.5013,5520.03%
2023/07/121202.500.1203.00202.500.93,5350.02%
2023/07/100202.0000.00201.5003,5540.00%
2023/07/0711.7201.3300.00201.0011.73,5470.33%
2023/07/062205.0100.00204.0023,5210.06%
2023/07/041.2208.8319210.34210.00-17.83,449-0.52%
2023/06/3000.001203.00204.00-13,489-0.03%
2023/06/2900.002205.00204.00-23,498-0.06%
2023/06/288.6201.401203.00203.007.63,5320.22%
2023/06/2710.2201.502201.00201.008.23,5260.23%
2023/06/262.1199.8300.00202.002.13,5240.06%
2023/06/216.3201.531202.00201.505.33,5460.15%
2023/06/191205.001207.50207.0003,5090.00%
2023/06/160.1206.0000.00205.000.13,5050.00%
2023/06/152.7205.5000.00205.502.73,4680.08%
2023/06/141.1208.502209.25208.50-0.93,455-0.03%
2023/06/135.2204.9200.00204.005.23,4490.15%
2023/06/121209.5000.00209.0013,3490.03%
2023/06/091210.001211.50211.5003,3590.00%
2023/06/080.2212.8300.00210.000.23,4180.01%
2023/06/070.1212.000.1213.00213.0003,4740.00%
2023/06/0600.0018208.11209.00-183,485-0.52%
2023/06/051.1206.6400.00206.501.13,5110.03%
2023/06/023203.172205.50205.0013,5410.03%
2023/06/010.1205.6700.00204.500.13,5040.00%
2023/05/3111.3203.462204.00202.509.33,5030.27%
2023/05/302.1207.763206.33207.00-0.93,107-0.03%
2023/05/295.1202.512209.00210.503.13,1380.10%
2023/05/260205.7200.00206.0003,2170.00%
2023/05/257.2203.831205.50206.006.23,2420.19%
2023/05/242209.5100.00210.0023,1720.06%
2023/05/231.1214.0000.00213.501.13,1590.03%
2023/05/221.1213.501215.50215.000.13,1470.00%
2023/05/190217.5000.00216.0003,1160.00%
2023/05/181215.502217.50218.00-13,094-0.03%
2023/05/170.1213.000.2212.00214.00-0.23,0680.00%
2023/05/161.4207.8600.00208.001.43,0250.04%
2023/05/154.2210.902209.00209.002.22,9760.07%
2023/05/110.1224.5000.00224.500.12,8690.00%
2023/05/0800.002224.52226.00-22,916-0.07%
2023/05/051221.0000.00220.5012,9270.03%
2023/05/040221.380222.00221.0002,9640.00%
2023/05/030.1222.5000.00222.500.13,0530.00%
2023/05/021226.0000.00225.0013,2040.03%
2023/04/2800.001223.50223.00-13,353-0.03%
2023/04/271.1220.5400.00220.001.13,3670.03%
2023/04/2600.002223.75224.50-23,405-0.06%
2023/04/2500.000.4223.50222.00-0.43,445-0.01%
2023/04/2100.001224.53225.50-13,539-0.03%
2023/04/200.1226.000227.00225.000.13,5730.00%
2023/04/191229.000.3228.00229.000.73,6480.02%
2023/04/180229.002.2229.50230.00-2.13,680-0.06%
2023/04/170.2229.6300.00230.000.23,7280.01%
2023/04/140232.000.3232.67233.50-0.33,781-0.01%
2023/04/130229.171229.50229.50-13,762-0.03%
2023/04/120228.0000.00228.0003,7570.00%
2023/04/1100.000.1228.00228.00-0.13,8220.00%
2023/04/060.2221.6700.00220.500.23,8180.00%
2023/03/312.1222.031223.00223.501.13,8120.03%
2023/03/303.1225.4800.00225.503.13,7790.08%
2023/03/295226.002228.50228.5033,8200.08%
2023/03/241231.5000.00232.0013,9460.03%
2023/03/231234.501235.00237.0004,0070.00%
2023/03/210.2229.0000.00229.000.24,0960.00%
2023/03/170230.0000.00230.0004,1760.00%
2023/03/161227.972227.00228.00-14,233-0.02%
2023/03/152.1230.7600.00229.502.14,2740.05%
2023/03/140.1231.0000.00229.500.14,3870.00%
2023/03/130232.503.3233.38234.50-3.34,432-0.07%
2023/03/101.2231.1100.00227.001.24,4790.03%
2023/03/090.1234.500234.50234.5004,5490.00%
2023/03/080.1230.500232.22232.5004,6620.00%
2023/03/071230.501231.50232.0004,6770.00%
2023/03/060229.002228.50228.00-24,672-0.04%
2023/03/032227.0000.00226.0024,6980.04%
2023/03/020.1227.560.1228.00226.0004,7050.00%
2023/03/012221.003226.67229.00-14,719-0.02%
2023/02/243.1221.012223.00225.501.14,6790.02%
2023/02/232.1225.291227.50225.001.14,6010.02%
2023/02/220227.5000.00228.0004,5820.00%
2023/02/210229.001228.50228.50-14,632-0.02%
2023/02/201230.520231.50231.0014,7410.02%
2023/02/171231.501232.00231.5004,8780.00%
2023/02/160.2232.511231.00231.50-0.85,111-0.02%
2023/02/1500.001234.00234.50-15,189-0.02%
2023/02/130.1233.3200.00232.000.15,2790.00%
2023/02/100233.0000.00233.0005,3740.00%
2023/02/0800.001230.00230.50-15,505-0.02%
2023/02/070.1229.0100.00227.500.15,5460.00%
2023/02/0600.000.1229.50227.50-0.15,6240.00%
2023/02/030231.000.2232.00230.00-0.25,6830.00%
2023/02/021231.011232.00231.0005,8020.00%
2023/02/0100.001234.00234.50-15,861-0.02%
2023/01/311.1230.4300.00225.001.15,8920.02%
2023/01/300.1235.000.2237.14240.00-0.25,9570.00%
2023/01/170.1230.0000.00230.000.16,1030.00%
2023/01/161230.002231.50231.50-16,219-0.02%
2023/01/130.1222.000.1222.50222.0006,1860.00%
2023/01/120.1226.500.1226.50226.00-0.16,2220.00%
2023/01/100.1231.8500.00233.000.16,1690.00%
2023/01/090.1226.931.1229.28231.00-1.16,147-0.02%
2023/01/050.1223.0000.00220.000.16,1880.00%
2023/01/0400.002220.00223.00-26,173-0.03%
2023/01/030.1215.000.4215.27217.00-0.36,169-0.01%
2022/12/290.1209.0000.00214.000.16,1470.00%
2022/12/260.1215.1600.00215.500.16,1040.00%
2022/12/220.1216.5000.00215.500.16,1340.00%
2022/12/2100.001.1219.11219.50-1.16,135-0.02%
2022/12/202215.0000.00213.5026,0700.03%
2022/12/1600.000.4216.50214.50-0.46,013-0.01%
2022/12/150.1215.500.3216.67219.50-0.35,9640.00%
2022/12/1400.002214.50213.50-25,875-0.03%
2022/12/130212.500.1211.50209.5005,8190.00%
2022/12/092212.501212.50212.5015,8120.02%
2022/12/073210.0000.00208.0035,7420.05%
2022/12/062213.502211.00214.5005,7000.00%
2022/12/050.4213.0000.00212.000.45,6170.01%
2022/12/021.1205.143.2209.38211.50-2.25,573-0.04%
2022/12/011.1201.981204.48205.0005,5020.00%
2022/11/3000.006197.58201.50-65,393-0.11%
2022/11/291189.5000.00192.5015,2910.02%
2022/11/280.1190.0000.00191.000.15,3350.00%
2022/11/2500.001192.50192.50-15,362-0.02%
2022/11/2400.002.1190.02191.50-2.15,406-0.04%
2022/11/230.1188.501188.00188.50-0.95,450-0.02%
2022/11/223.1184.9800.00184.503.15,5900.05%
2022/11/211181.541183.50186.0005,5720.00%
2022/11/1800.000.2185.50185.50-0.25,4990.00%
2022/11/171183.5200.00185.5015,4960.02%
2022/11/169188.672187.25187.5075,4370.13%
2022/11/151192.501194.00195.0005,3140.00%
2022/11/142186.262.1189.01190.0005,1730.00%
2022/11/1100.001.1172.50173.00-1.14,939-0.02%
2022/11/100169.002168.00168.50-24,844-0.04%
2022/11/090169.0000.00169.5004,8070.00%
2022/11/081.1167.411167.00166.000.14,7510.00%
2022/11/072159.502158.72159.5004,6540.00%
2022/11/041157.501155.00157.5004,6140.00%
2022/11/0300.002152.50154.00-24,559-0.04%
2022/11/022151.7500.00151.5024,5420.04%
2022/11/011154.513154.00154.50-24,472-0.04%
2022/10/311145.001.7145.62149.00-0.74,408-0.02%
2022/10/282150.751153.50149.5014,3070.02%
2022/10/272149.253149.17150.00-14,273-0.02%
2022/10/262.2141.022143.00143.000.24,2030.00%
2022/10/2511.6145.259.7142.83141.501.94,0130.05%
2022/10/2410.1157.2200.00157.0010.13,7710.27%
2022/10/210.2165.7100.00164.500.23,6470.00%
2022/10/200.1167.7800.00168.500.13,6220.00%
2022/10/191.1172.551175.00172.000.13,5870.00%
2022/10/171170.504171.00172.00-33,640-0.08%
2022/10/141.1172.002171.75170.50-13,684-0.03%
2022/10/138167.671166.00165.5073,7360.19%
2022/10/121.4177.2500.00178.001.43,7440.04%
2022/10/113.2176.6900.00176.003.23,7680.08%
2022/10/072.4186.5900.00186.502.43,7750.06%
2022/10/0600.000.1190.50190.00-0.13,7850.00%
2022/10/051191.0000.00190.0013,8250.03%
2022/10/040187.006184.75186.50-63,820-0.16%
2022/10/030.7179.574178.75179.00-3.33,825-0.09%
2022/09/300.1179.600.7180.00182.50-0.63,889-0.01%
2022/09/290184.0000.00182.5003,9130.00%
2022/09/280.5183.1800.00181.500.53,9830.01%
2022/09/270.8185.4900.00186.000.83,9910.02%
2022/09/261.2186.9400.00185.501.24,0590.03%
2022/09/230.4194.1300.00193.000.44,2430.01%
2022/09/220.2193.5200.00192.000.24,2750.01%
2022/09/200.2198.0000.00197.500.24,3000.00%
2022/09/161198.5000.00197.0014,3480.02%
2022/09/152195.2500.00199.5024,3360.05%
2022/09/140197.6500.00196.5004,3700.00%
2022/09/1300.001202.50202.00-14,356-0.02%
2022/09/121198.002200.00200.00-14,365-0.02%
2022/09/080.1193.000.1191.00193.5004,3770.00%
2022/09/071.1188.5300.00187.501.14,4260.02%
2022/09/060.2193.301193.00192.50-0.94,433-0.02%
2022/09/054.2187.401187.50190.003.24,4470.07%
2022/09/023.1189.181189.50188.502.14,4270.05%
2022/09/015.3193.012192.75193.003.34,3650.08%
2022/08/312198.511199.50197.0014,3170.02%
2022/08/300.2199.671201.00200.50-0.84,272-0.02%
2022/08/298.2199.7400.00199.008.24,2110.19%
2022/08/261220.001219.00220.0004,0530.00%
2022/08/241.2212.0000.00212.001.24,0850.03%
2022/08/230213.661.2213.67213.00-1.24,197-0.03%
2022/08/220217.5000.00217.5004,2310.00%
2022/08/191218.5100.00219.0014,2860.02%
2022/08/160223.0000.00224.5004,3600.00%
2022/08/150226.5000.00226.0004,3790.00%
2022/08/120.1220.5000.00223.500.14,3900.00%
2022/08/110.1218.0000.00218.500.14,4340.00%
2022/08/100.1219.0000.00221.000.14,5260.00%
2022/08/090.2218.131222.00220.00-0.84,579-0.02%
2022/08/080215.0000.00219.0004,6310.00%
2022/08/0500.001.1214.88216.00-1.14,738-0.02%
2022/08/0400.002204.50204.50-24,812-0.04%
2022/08/030.1204.9800.00203.500.14,8600.00%
2022/08/020213.5000.00213.0004,9170.00%
2022/08/011210.001211.50213.0004,8910.00%
2022/07/290.7208.501210.50211.50-0.34,887-0.01%
2022/07/280204.5000.00204.0004,8480.00%
2022/07/271.4202.2700.00203.501.44,8400.03%
2022/07/260203.5000.00202.5004,8410.00%
2022/07/250.6199.2700.00199.000.64,7890.01%
2022/07/220.1199.123198.83201.00-2.94,782-0.06%
2022/07/210.1195.000.6195.00197.00-0.54,763-0.01%
2022/07/2000.002189.25191.00-24,751-0.04%
2022/07/192.1186.9515188.63187.50-12.94,705-0.27%
2022/07/181.2185.8500.00186.501.24,5860.03%
2022/07/152.2184.8000.00185.502.24,5560.05%
2022/07/131190.502189.75190.00-14,479-0.02%
2022/07/121.1186.0800.00188.001.14,4330.02%
2022/07/110.1192.0000.00192.000.14,4030.00%
2022/07/070193.5000.00192.0004,3200.00%
2022/07/050.1191.0000.00191.000.14,2570.00%
2022/07/042.2187.481191.50188.001.24,2210.03%
2022/07/015.9191.6700.00189.005.94,1710.14%
2022/06/301.1209.5500.00208.501.13,9820.03%
2022/06/290215.502216.25217.00-23,968-0.05%
2022/06/2700.002210.75212.50-23,931-0.05%
2022/06/241204.001206.50205.0003,8930.00%
2022/06/232.1202.901199.50203.001.13,8810.03%
2022/06/220.1207.6900.00202.500.13,8560.00%
2022/06/211224.5000.00224.5013,7950.03%
2022/06/171.1220.0000.00218.501.13,7210.03%
2022/06/140218.0000.00217.5003,6670.00%
2022/06/130.1219.5800.00221.000.13,6920.00%
2022/06/100224.5000.00223.5003,6950.00%
2022/06/090.1229.0100.00228.500.13,6780.00%
2022/06/080.2230.0000.00231.000.23,6690.01%
2022/06/060.1222.0800.00222.500.13,6850.00%
2022/06/010.1221.5000.00222.500.13,7770.00%
2022/05/3100.002222.00225.00-23,766-0.05%
2022/05/300.1216.0000.00215.500.13,6140.00%
2022/05/2700.000210.00210.0003,5620.00%
2022/05/260.1200.5000.00199.000.13,5440.00%
2022/05/240205.0000.00202.5003,5330.00%
2022/05/201.4204.6810204.40205.00-8.63,521-0.24%
2022/05/190204.0000.00204.5003,4760.00%
2022/05/1811.1205.623203.17207.008.13,4130.24%
2022/05/171193.0600.00194.5013,2930.03%
2022/05/161192.0000.00193.0013,2300.03%
2022/05/135.1193.900.2193.50192.504.93,1760.15%
2022/05/126.3200.110.1203.50199.506.23,0640.20%
2022/05/111210.0600.00212.5012,9920.03%
2022/05/103.1213.7200.00215.503.12,9410.10%
2022/05/092.6227.9000.00225.002.62,8340.09%
2022/05/061.1237.8900.00236.501.12,8660.04%
2022/05/050.2243.760.1245.45242.000.12,8940.00%
2022/05/0400.000.1244.00244.00-0.12,8890.00%
2022/05/030.1235.5000.00239.000.12,9110.00%
2022/04/290237.5000.00236.5002,9340.00%
2022/04/271235.0100.00234.5012,9060.04%
2022/04/264238.2500.00245.0042,8830.14%
2022/04/252.2237.690.2239.00236.5022,8590.07%
2022/04/220242.6300.00242.5002,8440.00%
2022/04/201244.501244.00243.5002,9510.00%
2022/04/190.2248.0000.00247.500.22,9470.01%
2022/04/181245.0000.00247.0012,9540.03%
2022/04/151249.9700.00247.0012,9540.03%
2022/04/141252.001253.50254.0002,9590.00%
2022/04/120.1245.5000.00245.500.12,9740.00%
2022/04/111249.9700.00242.0012,9360.03%
2022/04/081256.0000.00253.0012,9000.03%
2022/04/070.2256.0000.00256.000.22,8950.01%
2022/04/060.1256.5000.00260.000.12,8630.00%
2022/04/012250.501253.00253.0012,8400.04%
2022/03/3100.000.1255.00253.50-0.12,8040.00%
2022/03/3000.000.1253.50254.00-0.12,7710.00%
2022/03/291246.002.2248.05251.00-1.22,750-0.04%
2022/03/281.2240.2000.00242.001.22,7340.04%
2022/03/252.1249.0000.00248.002.12,7090.08%
2022/03/2300.005252.00255.00-52,740-0.18%
2022/03/2200.003249.17251.00-32,738-0.11%
2022/03/210248.502.1248.54248.50-22,746-0.07%
2022/03/1700.000.2241.67241.00-0.22,705-0.01%
2022/03/167.2227.710228.00230.007.22,6390.27%
2022/03/153233.6700.00233.0032,5900.12%
2022/03/141238.0000.00238.5012,5650.04%
2022/03/112.1239.191240.00238.501.12,5910.04%
2022/03/101242.500245.00244.5012,5820.04%
2022/03/093234.5000.00235.0032,5540.12%
2022/03/085.1232.6500.00232.505.12,5470.20%
2022/03/0711.2243.8600.00240.5011.22,5070.45%
2022/03/0410.1252.1000.00251.0010.12,5500.40%
2022/03/031257.5000.00258.5012,5320.04%
2022/03/0100.003.5258.50260.50-3.52,552-0.14%
2022/02/252.1253.8600.00251.002.12,5180.08%
2022/02/245258.9000.00258.5052,4560.20%
2022/02/2300.001265.00263.00-12,457-0.04%
2022/02/2213259.3100.00259.00132,4440.53%
2022/02/212260.0000.00264.0022,4470.08%
2022/02/1700.000.1269.00267.50-0.12,4710.00%
2022/02/1600.000.1270.50269.00-0.12,4790.00%
2022/02/1500.000.2270.00269.00-0.22,477-0.01%
2022/02/146266.7400.00266.5062,4590.25%
2022/02/111267.001269.00272.5002,5220.00%
2022/02/1000.0015.1266.89269.00-15.12,503-0.60%
2022/02/071247.501.4251.36252.00-0.42,437-0.02%
2022/01/260251.5000.00251.5002,4210.00%
2022/01/252241.2600.00244.0022,4300.08%
2022/01/240.1246.0000.00248.000.12,4370.01%
2022/01/210252.0000.00252.5002,4550.00%
2022/01/1900.001254.00257.50-12,593-0.04%
2022/01/1416.3256.590.1262.00253.0016.22,6130.62%
2022/01/110.1264.5000.00266.500.12,5600.00%
2022/01/051264.005.1267.10268.50-4.12,634-0.15%
2022/01/0400.003.1262.54264.00-3.12,687-0.11%
2022/01/0300.0010269.10268.00-102,713-0.37%
2021/12/2900.001266.50266.00-12,824-0.04%
2021/12/2800.002.4261.70264.00-2.42,916-0.08%
2021/12/2400.000254.50255.0002,9790.00%
2021/12/220.1251.5000.00251.000.13,1290.00%
2021/12/210251.0000.00250.5003,2150.00%
2021/12/201250.0000.00249.5013,2770.03%
2021/12/161250.0000.00251.5013,3190.03%
2021/12/143249.331251.00250.0023,6020.06%
2021/12/1300.000258.50255.5003,6390.00%
2021/12/091.1258.5600.00259.501.13,7160.03%
2021/12/081260.003262.16263.50-23,728-0.05%
2021/12/071.1256.7900.00260.001.13,7550.03%
2021/12/0300.007256.00255.50-73,747-0.19%
2021/12/0200.001255.00253.50-13,750-0.03%
2021/11/302244.2500.00247.0023,7760.05%
2021/11/292241.001239.50242.0013,7140.03%
2021/11/261.2244.9300.00243.001.23,7250.03%
2021/11/250.2247.730.4248.15247.00-0.33,755-0.01%
2021/11/240.2247.3300.00246.500.23,7810.00%
2021/11/233.2243.505.2246.50246.00-23,824-0.05%
2021/11/223.6245.0600.00246.003.63,8560.09%
2021/11/191.1250.1800.00251.001.13,8450.03%
2021/11/180.8255.0200.00253.500.83,8650.02%
2021/11/153.2249.281251.50248.502.23,9730.06%
2021/11/121252.0200.00252.0013,9800.03%
2021/11/115257.6000.00257.5053,9770.13%
2021/11/102.7252.0300.00251.002.73,9940.07%
2021/11/091260.502260.00260.50-13,934-0.03%
2021/11/081261.5000.00261.5013,9160.03%
2021/11/033263.332.1262.62263.000.93,9700.02%
2021/11/022269.751269.50269.5013,9410.03%
2021/11/012270.504.1271.60275.00-2.13,937-0.05%
2021/10/292263.003260.17266.00-13,933-0.03%
2021/10/282268.750.5268.50268.501.53,9070.04%
2021/10/273261.833.1264.52270.50-0.13,8860.00%
2021/10/263256.142.1258.38256.000.93,8410.02%
2021/10/223242.3300.00242.0033,8110.08%
2021/10/210.1244.0000.00244.000.13,8200.00%
2021/10/2000.001240.00240.50-13,778-0.03%
2021/10/191238.0000.00237.5013,7540.03%
2021/10/181.2239.831240.00234.500.23,7570.01%
2021/10/1500.001234.00233.50-13,749-0.03%
2021/10/131230.0000.00231.5013,7510.03%
2021/10/121227.5000.00234.0013,7410.03%
2021/10/080238.0000.00236.0003,6740.00%
2021/10/071231.061233.00234.0003,6630.00%
2021/10/060228.101226.52226.50-13,629-0.03%
2021/10/051.6227.1500.00229.501.63,5600.04%
2021/10/042236.7400.00235.0023,4780.06%
2021/10/013.1237.998237.01237.00-4.93,467-0.14%
2021/09/292.1243.042.6239.81240.00-0.53,420-0.01%
2021/09/283242.672247.00246.0013,3500.03%
2021/09/271.1248.8600.00247.001.13,2820.03%
2021/09/240256.5000.00252.0003,2250.00%
2021/09/233.5252.506253.92254.00-2.53,224-0.08%
2021/09/228.2245.065.2244.88249.0033,1870.10%
2021/09/1710.3259.762260.00255.508.33,0370.27%
2021/09/162270.4900.00268.5022,9340.07%
2021/09/152.2277.321277.50277.001.22,9050.04%
2021/09/148280.310.1281.50281.0082,9190.27%
2021/09/133273.173272.67272.0002,9040.00%
2021/09/102265.521270.00266.5012,9050.03%
2021/09/092260.752263.25264.5002,9080.00%
2021/09/080.4257.3500.00259.500.42,9330.01%
2021/09/071259.002.1258.20258.00-1.12,979-0.04%
2021/09/062250.0000.00253.5022,9710.07%
2021/09/030257.503.2256.64256.50-3.22,932-0.11%
2021/09/021258.095263.00259.50-42,896-0.14%
2021/09/011260.508260.63260.50-72,859-0.24%
2021/08/310262.5000.00266.5002,8300.00%
2021/08/303.1262.690.1264.75266.0032,7860.11%
2021/08/273256.672258.75263.0012,7520.04%
2021/08/262250.236248.17254.00-42,699-0.15%
2021/08/251244.0000.00244.5012,6810.04%
2021/08/242.2243.233245.17247.00-0.82,668-0.03%
2021/08/2000.001233.00233.00-12,642-0.04%
2021/08/198226.441223.50225.5072,7000.26%
2021/08/173225.3300.00226.5032,6660.11%
2021/08/160.1228.000.2229.00227.00-0.12,6750.00%
2021/08/130230.001230.50233.00-12,676-0.04%
2021/08/127227.4300.00229.5072,6770.26%
2021/08/113228.0000.00230.0032,7140.11%
2021/08/100.2229.5018.1228.45227.50-17.92,750-0.65%
2021/08/091.1214.6400.00221.001.12,7730.04%
2021/08/064215.7500.00218.0042,8050.14%
2021/08/054220.0000.00218.5042,8430.14%
2021/08/0400.003235.50236.00-32,920-0.10%
2021/08/031235.004237.75234.00-32,908-0.10%
2021/08/021234.509236.50237.00-82,898-0.28%
2021/07/3000.0018232.11231.50-182,857-0.63%
2021/07/2900.000.1221.00224.00-0.12,8200.00%
2021/07/2100.000216.50216.5002,7990.00%
2021/07/2026214.1700.00214.00262,8060.93%
2021/07/1900.000.1220.08221.00-0.12,792-0.01%
2021/07/1600.003220.67221.00-32,807-0.11%
2021/07/1300.0021214.71216.00-212,841-0.74%
2021/07/0900.000.1208.50208.50-0.12,8650.00%
2021/07/081211.003211.67212.50-22,878-0.07%
2021/07/0700.006210.00210.00-62,862-0.21%
2021/07/0600.004207.50208.50-42,845-0.14%
2021/07/015200.0100.00201.0052,8380.18%
2021/06/302.1202.0300.00202.502.12,8360.07%
2021/06/286204.7500.00204.0062,8180.21%
2021/06/2500.003210.00207.00-32,854-0.11%
2021/06/2400.009208.33210.00-92,848-0.32%
2021/06/230205.003205.17205.50-32,868-0.10%
2021/06/1800.001202.00200.50-12,756-0.04%
2021/06/1622201.461200.50200.00212,7650.76%
2021/06/150206.500207.50207.5002,7350.00%
2021/06/1100.001205.50207.00-12,757-0.04%
2021/06/104203.252203.75204.5022,8280.07%
2021/06/092202.7500.00203.0022,8670.07%
2021/06/070204.7500.00204.5003,0540.00%
2021/06/0400.000.1206.00207.00-0.13,0720.00%
2021/06/030205.0000.00206.0003,0920.00%
2021/06/020205.0000.00205.0003,1190.00%
2021/06/010208.3200.00209.5003,1370.00%
2021/05/312206.0100.00208.5023,1770.06%
2021/05/280210.0000.00209.5003,1760.00%
2021/05/270202.008211.00212.50-83,200-0.25%
2021/05/2600.000205.00205.5003,1710.00%
2021/05/257204.511205.00204.0063,2100.19%
2021/05/241204.506207.42209.00-53,225-0.16%
2021/05/2100.006205.42205.50-63,272-0.18%
2021/05/202200.002201.00202.0003,3000.00%
2021/05/193201.6700.00201.5033,3200.09%
2021/05/180197.006197.50197.00-63,312-0.18%
2021/05/178185.7510185.95187.00-23,341-0.06%
2021/05/1400.004195.25195.50-43,290-0.12%
2021/05/135184.901184.00186.0043,2550.12%
2021/05/124190.260196.50188.0043,2110.12%
2021/05/113199.000.1200.50200.002.93,1430.09%
2021/05/101203.0000.00203.5013,1730.03%
2021/05/0700.001203.50203.50-13,218-0.03%
2021/05/060199.0000.00200.0003,2680.00%
2021/05/050199.501198.00198.00-13,279-0.03%
2021/05/041196.060.2198.50197.500.83,3180.03%
2021/05/031.1197.7200.00197.501.13,2880.03%
2021/04/281200.0000.00201.0013,2930.03%
2021/04/261199.5000.00203.0013,3640.03%
2021/04/2300.001203.00204.00-13,348-0.03%
2021/04/2200.000201.00200.5003,3430.00%
2021/04/210200.0000.00199.5003,3440.00%
2021/04/2000.000204.00204.0003,3450.00%
2021/04/191206.5000.00205.5013,3490.03%
2021/04/161208.953207.67210.00-23,339-0.06%
2021/04/1500.006206.08209.50-63,312-0.18%
2021/04/1400.007204.79204.50-73,315-0.21%
2021/04/1300.001203.50203.00-13,326-0.03%
2021/04/121201.5624.2202.57202.50-23.23,328-0.70%
2021/04/0900.001200.00199.50-13,313-0.03%
2021/04/081196.0000.00198.0013,3230.03%
2021/04/070197.500198.00199.0003,3110.00%
2021/04/061199.5000.00199.5013,3220.03%
2021/04/011197.000197.00197.0013,3240.03%
2021/03/311197.4900.00197.0013,3110.03%
2021/03/3000.000.2196.83199.50-0.23,300-0.01%
2021/03/2900.000193.50194.0003,2620.00%
2021/03/2600.002190.00191.50-23,253-0.06%
2021/03/251183.5000.00184.0013,2260.03%
2021/03/241183.0000.00184.5013,2740.03%
2021/03/231183.020183.50183.0013,3490.03%
2021/03/220184.500184.50183.0003,4070.00%
2021/03/191185.0300.00187.0013,4500.03%
2021/03/181190.505.3193.81190.50-4.33,397-0.13%
2021/03/170190.0000.00191.0003,3750.00%
2021/03/161191.001193.50191.5003,3580.00%
2021/03/120.2182.006186.00182.50-5.83,274-0.18%
2021/03/115.9188.645187.00190.000.93,2430.03%
2021/03/101176.5000.00177.0013,1500.03%
2021/03/0900.001173.00173.50-13,180-0.03%
2021/03/081170.0000.00170.5013,1880.03%
2021/03/0500.000.6169.50170.00-0.63,183-0.02%
2021/03/041.1171.0500.00172.001.13,2740.03%
2021/03/025170.9000.00170.0053,2710.15%
2021/02/262172.5400.00172.0023,2890.06%
2021/02/2500.004180.50180.50-43,211-0.12%
2021/02/2300.002177.00175.50-23,173-0.06%
2021/02/222172.0000.00170.5023,1310.06%
2021/02/1800.004175.00173.50-43,103-0.13%
2021/02/172172.003171.00172.50-13,111-0.03%
2021/02/041163.0000.00164.0013,0840.03%
2021/02/020.1163.0000.00163.000.13,2120.00%
2021/02/010.1158.001150.50158.00-0.93,256-0.03%
2021/01/291155.5000.00155.0013,2250.03%
2021/01/281162.008159.00159.50-73,181-0.22%
2021/01/271162.5000.00161.0013,1650.03%
2021/01/2611163.233163.50162.5083,1660.25%
2021/01/2500.006166.00169.00-63,146-0.19%
2021/01/2100.000167.50166.5003,1610.00%
2021/01/201167.0000.00168.0013,1680.03%
2021/01/191.1168.210.6170.00168.500.53,1260.02%
2021/01/181168.5000.00168.5013,1390.03%
2021/01/153171.0000.00170.0033,2630.09%
2021/01/142.1174.953175.00172.50-0.93,253-0.03%
2021/01/1300.001172.00172.00-13,264-0.03%
2021/01/121167.501167.00168.0003,2580.00%
2021/01/1100.001170.00170.00-13,275-0.03%
2021/01/0800.007170.21170.00-73,291-0.21%
2020/12/310167.5000.00168.0003,3400.00%
2020/12/2900.006164.91165.50-63,378-0.18%
2020/12/2500.001160.00160.00-13,397-0.03%
2020/12/2400.001161.50160.50-13,406-0.03%
2020/12/235160.5000.00159.5053,4060.15%
2020/12/221161.003164.00162.50-23,417-0.06%
2020/12/2100.001165.00166.00-13,468-0.03%
2020/12/1700.002165.25165.00-23,448-0.06%
2020/12/152157.251157.00158.0013,3580.03%
2020/12/111155.0000.00155.0013,3310.03%
2020/12/082155.500.4156.00156.501.63,3340.05%
2020/12/071157.5000.00158.5013,3190.03%
2020/12/045159.3000.00159.0053,3190.15%
2020/12/034158.1300.00158.0043,3120.12%
2020/11/308157.6300.00156.0083,3070.24%
2020/11/251162.001161.00159.5003,2360.00%
2020/11/2400.000.6166.00166.50-0.63,215-0.02%
2020/11/2300.001166.50166.00-13,218-0.03%
2020/11/171164.000.1164.00167.500.93,1860.03%
2020/11/1600.002163.00163.00-23,264-0.06%
2020/11/131158.000158.00159.0013,2800.03%
2020/11/121161.5000.00161.0013,2970.03%
2020/11/111160.505160.70161.50-43,331-0.12%
2020/11/104159.5000.00159.0043,3150.12%
2020/11/0900.006152.01154.50-63,515-0.17%
2020/11/0600.005149.60150.00-53,446-0.15%
2020/11/0400.002147.00147.00-23,437-0.06%
2020/11/0200.000.1140.00141.00-0.13,4200.00%
2020/10/300139.0000.00138.5003,4180.00%
2020/10/2900.001140.00139.50-13,425-0.03%
2020/10/281140.0100.00140.0013,4510.03%
2020/10/2700.001143.00143.50-13,432-0.03%
2020/10/2600.001145.00145.00-13,428-0.03%
2020/10/231141.003142.17144.00-23,429-0.06%
2020/10/2200.001137.50138.00-13,337-0.03%
2020/10/2000.001138.50139.00-13,351-0.03%
2020/10/192137.002137.00137.5003,3280.00%
2020/10/1400.001134.50135.00-13,273-0.03%
2020/10/1300.002.5134.00134.50-2.53,273-0.08%
2020/10/123136.677136.14137.00-43,296-0.12%
2020/10/0700.001134.00133.50-13,285-0.03%
2020/10/0600.004134.25134.00-43,288-0.12%
2020/09/293129.172130.00129.5013,2700.03%
2020/09/251125.5000.00126.5013,3370.03%
2020/09/242125.7500.00126.0023,3380.06%
2020/09/2300.000.2130.50130.50-0.23,3280.00%
2020/09/223131.5000.00130.5033,3710.09%
2020/09/2100.001134.50135.00-13,392-0.03%
2020/09/1800.001133.00133.50-13,455-0.03%
2020/09/171131.0000.00132.0013,4530.03%
2020/09/1600.001.3133.50134.00-1.33,542-0.04%
2020/09/150.3130.0000.00130.000.33,5740.01%
2020/09/1400.001130.00130.00-13,618-0.03%
2020/09/1100.002129.00130.00-23,641-0.05%
2020/09/1000.005130.50129.00-53,660-0.14%
2020/09/0800.001132.00132.00-13,712-0.03%
2020/09/071130.501130.50130.5003,7710.00%
2020/09/0300.001131.00131.50-13,906-0.03%
2020/09/021128.0000.00129.0013,8950.03%
2020/09/011128.002127.25127.50-13,896-0.03%
2020/08/3120133.5020129.50129.5003,8760.00%
2020/08/2800.000.2132.50132.50-0.23,910-0.01%
2020/08/2700.001.1133.54134.00-1.13,947-0.03%
2020/08/260.1135.0000.00135.000.13,9490.00%
2020/08/250.2135.0010135.00135.50-9.83,992-0.24%
2020/08/2430133.6720.1133.50132.509.94,0250.25%
2020/08/213134.172135.00134.0014,0660.02%
2020/08/2023.9135.1223136.74132.500.94,0570.02%
2020/08/1900.003137.33138.00-34,010-0.07%
2020/08/183136.835136.80135.00-24,015-0.05%
2020/08/1700.007135.71136.00-73,968-0.18%
2020/08/1414131.9315.1131.96132.00-1.13,941-0.03%
2020/08/1310131.8515133.03132.50-53,878-0.13%
2020/08/100124.5000.00124.0003,7030.00%
2020/08/061125.000.1125.50125.500.93,7970.02%
2020/08/032.2121.271121.02121.001.13,8500.03%
2020/07/3100.006123.50122.50-63,856-0.16%
2020/07/301123.5000.00124.5013,9370.03%
2020/07/281122.0000.00121.5014,0970.02%
2020/07/2700.001124.00123.00-14,199-0.02%
2020/07/241123.0000.00123.0014,3290.02%
2020/07/231125.0000.00125.0014,3540.02%
2020/07/220.2127.0000.00126.000.24,3900.00%
2020/07/2100.002125.75126.00-24,420-0.05%
2020/07/201124.0000.00124.0014,4380.02%
2020/07/171123.5000.00123.0014,4870.02%
2020/07/152124.0000.00123.5024,5520.04%
2020/07/141123.501123.00123.5004,6030.00%
2020/07/131125.5000.00125.5014,6660.02%
2020/07/1000.002.4125.08125.00-2.44,750-0.05%
2020/07/071130.504127.75128.50-34,833-0.06%
2020/07/062128.252128.50129.0004,8480.00%
2020/07/0300.001.5127.17127.00-1.54,884-0.03%
2020/07/0100.000126.00126.0005,1530.00%
2020/06/301122.503123.67125.00-25,173-0.04%
2020/06/291119.0000.00120.0015,2680.02%
2020/06/2400.000120.50119.0005,2660.00%
2020/06/2312118.670.1120.00118.5011.95,3800.22%
2020/06/2200.001126.50128.00-15,436-0.02%
2020/06/193127.6712127.92127.00-95,512-0.16%
2020/06/182127.253128.00128.00-15,555-0.02%
2020/06/1700.001127.00127.00-15,633-0.02%
2020/06/1600.008126.06127.50-85,825-0.14%
2020/06/151123.501124.50123.0005,9580.00%
2020/06/121124.5015121.30124.00-146,072-0.23%
2020/06/113129.001126.00125.0026,2270.03%
2020/06/101129.0028126.30129.50-276,254-0.43%
2020/06/091124.502125.25126.00-16,416-0.02%
2020/06/081124.0000.00124.5016,5240.02%
2020/06/0520123.5020123.50123.5006,6010.00%
2020/06/043122.674123.38124.00-16,728-0.01%
2020/06/0300.002.1121.07122.50-2.16,836-0.03%
2020/06/021119.001120.50119.0006,8320.00%
2020/06/012118.753119.00119.00-16,875-0.01%
2020/05/2920116.0020117.00116.5006,8930.00%
2020/05/281116.0000.00116.5016,8960.01%
2020/05/2724117.7723116.11116.0016,9590.01%
2020/05/262117.507117.79117.50-57,010-0.07%
2020/05/2523112.8322113.55115.5017,0260.01%
2020/05/2212112.8839111.22111.50-277,068-0.38%
2020/05/211114.5000.00114.0017,1790.01%
2020/05/2041112.9921.2113.00113.0019.87,1710.28%
2020/05/1935113.6726112.54113.0097,2550.12%
2020/05/182111.252111.75111.5007,2290.00%
2020/05/1514111.963112.00112.50117,2350.15%
2020/05/143114.505113.80113.00-27,232-0.03%
2020/05/1324115.3322115.68116.5027,1770.03%
2020/05/122115.253116.00116.00-17,170-0.01%
2020/05/1111114.8260114.56116.50-497,181-0.68%
2020/05/0843113.7035112.74113.0087,1390.11%
2020/05/0764112.5028112.80113.00367,1660.50%
2020/05/0669110.04102110.98113.00-337,168-0.46% 大賣/
2020/05/0572109.4670110.66110.5027,1170.03%
2020/05/0441108.8711110.05108.50307,1140.42%
2020/04/3027112.9635114.70114.50-87,042-0.11%
2020/04/2966110.4768110.15111.00-27,007-0.03%
2020/04/2825101.9822.1102.73103.002.96,9410.04%
2020/04/2712100.1720100.25101.00-87,087-0.11%
2020/04/24599.26499.0898.7017,0500.01%
2020/04/23197.10198.7097.9007,0290.00%
2020/04/222395.891296.5797.00117,0140.16%
2020/04/21597.42397.6796.5026,9990.03%
2020/04/2011100.0510101.00101.0016,9690.01%
2020/04/179100.6123101.5799.50-147,004-0.20%
2020/04/163399.5431100.0099.6026,9490.03%
2020/04/151101.501102.00102.0006,8730.00%
2020/04/141696.101698.10100.0006,8090.00%
2020/04/134197.024096.4396.4016,8000.01%
2020/04/102295.942096.9098.2026,8110.03%
2020/04/092696.161796.2996.3096,7770.13%
2020/04/081194.73195.9096.10106,7360.15%
2020/04/07194.101694.0194.50-156,668-0.22%
2020/04/061289.96590.0091.1076,5210.11%
2020/04/01292.0500.0092.3026,3250.03%
2020/03/311192.0100.0091.50116,2510.18%
2020/03/30493.58193.8093.7036,0770.05%
2020/03/27599.06898.0196.70-35,988-0.05%
2020/03/26195.001094.9896.50-95,863-0.15%
2020/03/25392.071892.3791.00-155,743-0.26%
2020/03/241387.5400.0087.10135,6100.23%
2020/03/23980.90978.9980.1005,5440.00%
2020/03/208.683.80383.1385.405.65,5020.10%
2020/03/19378.039.878.8877.70-6.85,338-0.13%
2020/03/18286.503787.0986.30-355,231-0.67%
2020/03/171589.31989.4087.3065,1350.12%
2020/03/16794.947.694.7894.00-0.64,963-0.01%
2020/03/1313.193.44992.5297.404.14,8870.08%
2020/03/1214102.7964101.11101.50-504,685-1.07%
2020/03/1143107.7822108.50106.00214,5930.46%
2020/03/102104.296105.50106.00-44,500-0.09%
2020/03/0938109.246107.50107.00324,4020.73%
2020/03/0624116.271114.00114.50234,2450.54%
2020/03/0533117.0811117.50118.00224,1710.53%
2020/03/042113.5000.00114.5024,1210.05%
2020/03/034116.252117.00116.0024,0670.05%
2020/03/029113.561113.50114.0084,0230.20%
2020/02/273115.0000.00115.0033,9950.08%
2020/02/266117.585116.70117.0013,9290.03%
2020/02/2511118.551118.50118.00103,8570.26%
2020/02/2431120.311120.00120.00303,7640.80%
2020/02/212125.002124.50124.5003,6240.00%
2020/02/2014126.117125.29124.5073,6300.19%
2020/02/193128.332129.25128.0013,5450.03%
2020/02/183128.5000.00128.0033,5290.08%
2020/02/172126.5000.00128.5023,5080.06%
2020/02/144125.0000.00125.5043,4830.11%
2020/02/132126.752126.50126.0003,4820.00%
2020/02/122125.002125.50126.0003,4980.00%
2020/02/111126.001125.50126.0003,4890.00%
2020/02/104121.631124.50126.0033,4690.09%
2020/02/074128.6300.00126.5043,4080.12%
2020/02/0611131.502131.50132.0093,3580.27%
2020/02/041128.501128.50128.0003,2810.00%
2020/02/033121.503121.83122.5003,2360.00%
2020/01/312126.2500.00127.0023,1330.06%
2020/01/3016130.001129.50128.50153,0610.49%
2020/01/1500.008142.38142.50-82,957-0.27%
2020/01/1400.002142.00142.50-23,019-0.07%
2020/01/1300.001140.50140.00-12,960-0.03%
2020/01/092137.5000.00137.0022,9230.07%
2020/01/0700.006138.33138.50-62,943-0.20%
2020/01/064136.631137.00135.0032,9240.10%
2020/01/037136.5000.00136.5072,9160.24%
2019/12/262138.5000.00138.5022,8810.07%
2019/12/2400.004138.25138.50-42,933-0.14%
2019/12/2300.004139.50139.50-42,945-0.14%
2019/12/204139.0000.00139.5042,9570.14%
2019/12/1900.0013137.77138.50-132,942-0.44%
2019/12/182137.5010138.00137.50-82,927-0.27%
2019/12/1700.004139.75140.00-42,923-0.14%
2019/12/163138.0000.00138.0032,8740.10%
2019/12/135136.0000.00135.0052,8330.18%
2019/12/121136.0000.00135.0012,8080.04%
2019/12/1119135.665136.10136.00142,7840.50%
2019/12/102132.5000.00134.0022,7630.07%
2019/12/091134.502134.75134.50-12,720-0.04%
2019/12/062133.502134.00134.0002,7370.00%
2019/12/051136.006134.75135.50-52,688-0.19%
2019/12/043135.1700.00135.0032,7080.11%
2019/11/281138.5000.00139.0012,7180.04%
2019/11/272140.0000.00139.5022,7360.07%
2019/11/2600.005141.50139.00-52,730-0.18%
2019/11/2500.001141.00141.50-12,641-0.04%
2019/11/223140.5000.00140.0032,6560.11%
2019/11/2000.001143.00143.50-12,675-0.04%
2019/11/191141.503143.33144.00-22,678-0.07%
2019/11/1500.001140.50140.00-12,635-0.04%
2019/11/1300.000138.50138.5002,6620.00%
2019/11/1200.002140.75141.00-22,685-0.07%
2019/11/1100.001142.00141.00-12,757-0.04%
2019/11/062138.0000.00139.0022,7410.07%
2019/11/0500.0010138.75139.00-102,762-0.36%
2019/11/0100.004137.50137.50-42,823-0.14%
2019/10/3011136.0000.00136.00112,9890.37%
2019/10/252134.751134.50134.5013,0730.03%
2019/10/2400.002138.25138.50-23,048-0.07%
2019/10/231138.503.3137.76137.50-2.33,039-0.08%
2019/10/221133.5017134.06136.50-163,010-0.53%
2019/10/211131.0000.00132.0012,9470.03%
2019/10/181131.002131.75132.00-12,962-0.03%
2019/10/1700.004131.00131.00-42,957-0.14%
2019/10/162130.501130.50131.0012,9350.03%
2019/10/141127.504128.00128.00-32,887-0.10%
2019/10/096123.582123.51123.0042,8570.14%
2019/10/0810126.0000.00125.00102,8350.35%
2019/10/071125.500126.50125.5012,8320.03%
2019/10/041126.5000.00126.5012,8430.04%
2019/10/0100.001128.50128.50-12,891-0.03%
2019/09/254124.7500.00125.0042,8890.14%
2019/09/243126.5000.00126.5032,8840.10%
2019/09/203128.1700.00128.5032,9030.10%
2019/09/1900.004127.75128.50-42,905-0.14%
2019/09/1800.003129.00129.50-32,899-0.10%
2019/09/175.2129.481129.50128.004.22,8940.14%
2019/09/112.8129.651129.00130.001.82,9300.06%
2019/09/100.8129.5000.00129.500.82,9390.03%
2019/09/092130.7500.00131.0022,9140.07%
2019/09/0600.004129.38129.50-42,914-0.14%
2019/09/0400.001126.50127.00-12,939-0.03%
2019/09/031126.5000.00126.0013,0300.03%
2019/09/0200.002.1126.83127.00-2.13,043-0.07%
2019/08/3000.001124.00124.50-12,998-0.03%
2019/08/282121.0000.00121.0022,9980.07%
2019/08/2300.001124.50125.00-13,015-0.03%
2019/08/201125.5000.00125.0013,0810.03%
2019/08/191123.502124.75125.00-13,093-0.03%
2019/08/161122.501123.00123.0003,1210.00%
2019/08/151124.0000.00124.0013,1020.03%
2019/08/1400.003124.00123.50-33,102-0.10%
2019/08/131121.5000.00121.0013,0160.03%
2019/08/082125.0000.00124.0023,0270.07%
2019/08/071125.5000.00124.0013,0270.03%
2019/08/061121.0000.00124.0013,0560.03%
2019/08/057124.3600.00124.0073,0990.23%
2019/08/024127.1300.00125.5043,1850.13%
2019/08/012133.0000.00133.0023,0700.07%
2019/07/313.5132.2200.00131.503.53,0460.12%
2019/07/301139.503139.50139.50-23,004-0.07%
2019/07/293141.833142.00141.0002,9700.00%
2019/07/261139.004139.75140.50-32,940-0.10%
2019/07/251138.5000.00139.0012,9180.03%
2019/07/230136.5000.00136.0002,8790.00%
2019/07/222140.003140.00139.50-12,857-0.03%
2019/07/191138.500139.00139.0012,8540.03%
2019/07/1800.001138.50138.00-12,868-0.03%
2019/07/172136.7500.00138.0022,8700.07%
2019/07/1000.002136.25136.50-22,832-0.07%
2019/07/051135.0000.00135.5012,8580.03%
2019/07/041132.003133.00132.50-22,854-0.07%
2019/07/0100.006130.92131.00-62,915-0.21%
2019/06/274128.501129.50129.0032,9540.10%
2019/06/2100.0020129.63128.50-202,945-0.68%
2019/06/205127.502128.25128.0032,8930.10%
2019/06/1900.001127.50128.00-12,858-0.03%
2019/06/181124.5000.00125.5012,8190.04%
2019/06/170.4125.503125.00125.00-2.62,908-0.09%
2019/06/1327122.5920123.00121.0072,9440.24%
2019/06/121124.506.1125.18125.50-5.12,924-0.18%
2019/06/1110125.507124.86125.0032,8720.10%
2019/06/061116.002117.00115.50-12,763-0.04%
2019/06/051118.5000.00117.5012,7830.04%
2019/06/042119.5000.00119.5022,7880.07%
2019/06/030119.002115.25118.00-22,790-0.07%
2019/05/3000.001117.00116.50-12,757-0.04%
2019/05/291113.0000.00114.5012,7570.04%
2019/05/281115.0000.00114.0012,7770.04%
2019/05/271115.5000.00115.5012,7710.04%
2019/05/241115.5000.00115.5012,7840.04%
2019/05/234113.131113.50114.5032,7700.11%
2019/05/2200.001117.50116.50-12,755-0.04%
2019/05/216116.9200.00118.0062,7920.21%
2019/05/202115.006115.00115.00-42,799-0.14%
2019/05/171114.502114.50114.50-12,888-0.03%
2019/05/164117.3800.00116.0042,8580.14%
2019/05/155118.202118.50119.0032,8470.11%
2019/05/135.1119.621119.00120.004.12,7880.15%
2019/05/101123.001124.50123.0002,7440.00%
2019/05/0900.002130.25129.50-22,646-0.08%
2019/05/031131.5000.00133.0012,6500.04%
2019/05/021131.5000.00132.0012,6570.04%
2019/04/301131.5000.00131.5012,7200.04%
2019/04/291.1132.001132.00132.000.12,7220.00%
2019/04/261.6132.001132.00133.000.62,7380.02%
2019/04/2400.001128.00130.00-12,759-0.04%
2019/04/2300.001129.50130.00-12,755-0.04%
2019/04/191131.0000.00132.0012,8170.04%
2019/04/181.3131.2700.00130.501.32,8790.05%
2019/04/1710133.001133.50133.5092,9530.30%
2019/04/152134.501134.50134.0013,0090.03%
2019/04/110.1132.0000.00132.000.13,0600.00%
2019/04/101132.5000.00133.0013,0770.03%
2019/04/092132.750.4132.50133.001.63,0640.05%
2019/04/0200.002129.00129.00-22,986-0.07%
2019/04/011126.501126.00125.5002,9390.00%
2019/03/200.1122.503122.00123.00-2.92,894-0.10%
2019/03/1900.003118.50118.00-32,796-0.11%
2019/03/181120.504119.38120.50-32,805-0.11%
2019/03/156115.5000.00116.5062,7750.22%
2019/03/1400.0010115.00115.50-102,762-0.36%
2019/03/130.3114.5000.00114.500.32,7930.01%
2019/03/121113.501114.50115.0002,8190.00%
2019/03/1111113.051114.50113.00102,8500.35%
2019/03/081114.5000.00114.5012,8790.03%
2019/03/061117.0000.00117.0012,8960.03%
2019/03/0500.001120.00120.00-12,902-0.03%
2019/02/2700.0014.4120.49121.00-14.42,913-0.49%
2019/02/251116.001117.00117.0002,8590.00%
2019/02/192114.251114.00112.5012,8650.03%
2019/02/1800.004116.50118.00-42,859-0.14%
2019/02/1200.0011112.91112.50-112,934-0.37%
2019/02/1111112.0000.00112.00112,9500.37%
2019/01/3000.004112.38113.00-42,978-0.13%
2019/01/2900.000.2111.50112.00-0.22,991-0.01%
2019/01/2800.009112.00112.00-93,057-0.29%
2019/01/2510.6111.472111.50112.008.63,1150.28%
2019/01/2300.001.1109.50110.00-1.13,228-0.03%
2019/01/222110.502110.50111.0003,2730.00%
2019/01/1700.001108.00109.00-13,405-0.03%
2019/01/1600.002107.50107.50-23,492-0.06%
2019/01/152107.253108.00108.00-13,602-0.03%
2019/01/1400.0018105.00106.50-183,636-0.50%
2019/01/1100.003105.00105.50-33,689-0.08%
2019/01/108105.1926106.23106.50-183,713-0.48%
2019/01/0900.0014102.79105.00-143,689-0.38%
2019/01/08199.703100.27100.50-23,649-0.05%
2019/01/0700.00298.6099.70-23,676-0.05%
2019/01/04598.00196.3098.0043,7170.11%
2019/01/03197.4000.0097.0013,8510.03%
2019/01/02198.7000.0098.1013,9120.03%
2018/12/2700.001096.5096.90-103,910-0.26%
2018/12/25295.0000.0094.5023,9580.05%
2018/12/22696.2000.0095.8063,9820.15%
2018/12/21296.5000.0096.5024,0530.05%
2018/12/2000.001597.3397.30-154,061-0.37%
2018/12/1900.00197.4097.40-14,075-0.02%
2018/12/18198.0000.0098.0014,0860.02%
2018/12/17197.701198.0098.30-104,222-0.24%
2018/12/14597.90696.7397.90-14,281-0.02%
2018/12/13197.001097.5097.10-94,302-0.21%
2018/12/1200.00796.5397.10-74,339-0.16%
2018/12/112496.0100.0095.70244,3410.55%
2018/12/101096.3000.0097.10104,3340.23%
2018/12/0700.00297.2597.30-24,337-0.05%
2018/12/06296.2000.0095.3024,3540.05%
2018/12/05497.73196.5097.7034,3680.07%
2018/12/0400.005101.5098.50-54,374-0.11%
2018/12/031100.00298.95100.50-14,377-0.02%
2018/11/3000.00696.3596.10-64,312-0.14%
2018/11/2900.00395.8795.20-34,286-0.07%
2018/11/281093.50194.4095.0094,2570.21%
2018/11/27292.0500.0093.5024,2580.05%
2018/11/26193.0000.0092.2014,2550.02%
2018/11/23392.1300.0092.0034,2550.07%
2018/11/221193.641094.1093.1014,2630.02%
2018/11/21193.30294.2094.50-14,289-0.02%
2018/11/1900.00194.7094.70-14,283-0.02%
2018/11/1600.001094.7593.90-104,310-0.23%
2018/11/151394.9300.0094.50134,3190.30%
2018/11/1400.00396.6096.70-34,332-0.07%
2018/11/13293.60494.2394.80-24,324-0.05%
2018/11/12194.701293.2794.90-114,321-0.25%
2018/11/09692.081592.4392.10-94,369-0.21%
2018/11/08293.70194.1093.5014,3270.02%
2018/11/0700.001292.6293.40-124,341-0.28%
2018/11/061691.142091.3091.30-44,338-0.09%
2018/11/051090.001090.5091.5004,3250.00%
2018/11/023390.972090.2591.30134,4040.30%
2018/11/01389.70989.8891.00-64,351-0.14%
2018/10/311888.38188.2088.20174,2850.40%
2018/10/3000.00387.6788.00-34,211-0.07%
2018/10/29685.13385.6086.4034,1990.07%
2018/10/2600.00585.0885.00-54,179-0.12%
2018/10/25582.202482.4483.70-194,102-0.46%
2018/10/24882.915682.9284.30-484,111-1.17%
2018/10/231585.731986.5185.30-44,086-0.10%
2018/10/221089.32289.8090.3083,9660.20%
2018/10/19689.52489.9590.8023,9310.05%
2018/10/18893.56793.1492.4013,8730.03%
2018/10/17192.90292.7092.90-13,860-0.03%
2018/10/16290.4500.0091.5023,8530.05%
2018/10/15390.70990.5791.40-63,841-0.16%
2018/10/121290.562590.2293.00-133,801-0.34%
2018/10/112491.34191.2092.00233,7350.62%
2018/10/09999.982100.5099.9073,5780.20%
2018/10/0800.002102.50102.00-23,507-0.06%
2018/10/021107.0000.00106.5013,5830.03%
2018/10/011107.001107.00107.0003,6120.00%
2018/09/283107.334106.75107.00-13,653-0.03%
2018/09/271108.501108.50109.0003,6430.00%
2018/09/261109.5000.00109.5013,6240.03%
2018/09/201105.002108.50108.50-13,667-0.03%
2018/09/192105.001105.50105.5013,7040.03%
2018/09/181104.501105.00105.0003,6890.00%
2018/09/1700.000104.00104.0003,7390.00%
2018/09/1400.001103.00103.50-13,776-0.03%
2018/09/1200.0010100.00100.50-103,792-0.26%
2018/09/111299.9900.0099.90123,8790.31%
2018/09/1000.002101.50102.00-23,988-0.05%
2018/09/0700.000.5102.50102.50-0.54,023-0.01%
2018/09/062103.7512.8103.47103.50-10.84,028-0.27%
2018/08/3100.0010104.00104.50-104,115-0.24%
2018/08/3000.0012103.50104.00-124,146-0.29%
2018/08/2911103.091104.00103.00104,1640.24%
2018/08/2810104.252104.50104.5084,1370.19%
2018/08/2300.001101.50102.00-14,248-0.02%
2018/08/21197.801100.00100.5004,2770.00%
2018/08/20598.02397.9398.5024,2320.05%
2018/08/1710100.001199.6799.10-14,212-0.02%
2018/08/16998.60398.6798.2064,2250.14%
2018/08/154101.881102.50101.5034,1460.07%
2018/08/140.2105.0000.00104.000.24,1410.01%
2018/08/132103.006102.50102.50-44,147-0.10%
2018/08/101103.002102.75102.50-14,139-0.02%
2018/08/091102.0027101.11101.50-264,161-0.62%
2018/08/082.399.14198.8098.801.34,0280.03%
2018/08/07298.7000.0098.7024,0760.05%
2018/08/06299.7500.0099.7024,1110.05%
2018/08/03499.2000.0099.3044,2400.09%
2018/08/022100.1500.0099.6024,3560.05%
2018/08/01199.700.3101.00100.500.74,3830.02%
2018/07/315.299.9400.00100.005.24,4020.12%
2018/07/302105.257105.00107.00-54,370-0.11%
2018/07/2600.0018104.92105.00-184,358-0.41%
2018/07/2300.00399.5799.50-34,506-0.07%
2018/07/19299.0000.00100.0024,4950.04%
2018/07/182100.501100.50100.0014,6330.02%
2018/07/16199.6000.0099.4014,6220.02%
2018/07/11297.5000.0098.1024,6290.04%
2018/07/09195.30197.4097.6004,6220.00%
2018/07/06294.0000.0094.8024,6390.04%
2018/07/05295.1000.0095.1024,6490.04%
2018/07/0400.00196.3096.20-14,673-0.02%
2018/07/03596.18995.7995.20-44,741-0.08%
2018/07/021398.7000.0097.20134,6810.28%
2018/06/29899.8100.00100.0084,6180.17%
2018/06/289.399.38698.7599.003.34,5550.07%
2018/06/271101.0000.00101.0014,4870.02%
2018/06/268.5100.8210101.00101.00-1.54,511-0.03%
2018/06/255102.7000.00103.0054,4260.11%
2018/06/2113105.0000.00104.50134,4230.29%
2018/06/2010102.9500.00103.00104,4660.22%
2018/06/1916104.691105.50104.50154,5470.33%
2018/06/1416107.0000.00106.50164,4500.36%
2018/06/1315109.8000.00109.00154,5780.33%
2018/06/121110.5000.00110.0014,8300.02%
2018/06/111113.0000.00112.5014,8780.02%
2018/06/0800.006111.50111.00-64,926-0.12%
2018/06/0500.003109.50110.00-35,269-0.06%
2018/05/303105.5018105.50105.00-155,176-0.29%
2018/05/291107.0000.00107.0015,1840.02%
2018/05/2515109.5000.00109.00155,2890.28%
2018/05/231108.5000.00108.5015,3110.02%
2018/05/2124107.003106.50107.00215,4490.39%
2018/05/171107.001107.50108.0005,4950.00%
2018/05/161110.0000.00110.0015,4900.02%
2018/05/151110.0000.00110.0015,5630.02%
2018/05/143112.001112.50112.5025,6550.04%
2018/05/112111.003110.33112.00-15,657-0.02%
2018/05/102108.7500.00109.0025,5730.04%
2018/05/091109.506109.83109.50-55,454-0.09%
2018/05/0700.0016107.44107.00-165,451-0.29%
2018/05/0400.002107.00106.00-25,512-0.04%
2018/05/0315106.0300.00105.50155,5890.27%
2018/05/027109.2100.00108.5075,7460.12%
2018/04/304109.0014109.64109.00-105,852-0.17%
2018/04/2700.006106.00107.00-65,721-0.10%
2018/04/256104.506103.58104.5005,7250.00%
2018/04/2412106.005105.00104.5075,7750.12%
2018/04/2000.001105.00104.50-15,765-0.02%
2018/04/171103.0025102.00102.00-245,895-0.41%
2018/04/1600.003106.50105.00-35,862-0.05%
2018/04/131104.001104.00104.5005,8560.00%
2018/04/122106.505.7106.71106.50-3.75,931-0.06%
2018/04/113105.001105.50105.0026,0770.03%
2018/04/1000.002101.75103.50-26,154-0.03%
2018/04/09999.4000.0099.9096,1110.15%
2018/04/038101.135100.00100.5036,0630.05%
2018/04/0200.001103.50103.00-16,024-0.02%
2018/03/316103.671103.50103.5056,0570.08%
2018/03/301102.501102.00103.0006,1060.00%
2018/03/292100.5000.00100.0026,0890.03%
2018/03/2627103.001103.00103.00266,0470.43%
2018/03/234100.7500.00101.5046,0400.07%
2018/03/221105.501103.50103.0006,0330.00%
2018/03/2000.002105.00105.00-25,882-0.03%
2018/03/191107.0012109.29107.00-115,852-0.19%
2018/03/162104.501105.00107.0015,6840.02%
2018/03/151101.5000.00102.5015,4400.02%
2018/03/139103.002102.50103.5075,4700.13%
2018/03/125104.205101.60105.5005,3730.00%
2018/03/08195.7000.0095.9015,2120.02%
2018/03/07195.6000.0095.7015,2480.02%
2018/03/06296.8000.0096.4025,2570.04%
2018/03/0500.00198.0097.30-15,339-0.02%
2018/03/021097.1000.0096.60105,3030.19%
2018/03/01498.55698.6799.20-25,265-0.04%
2018/02/27298.20498.0098.20-25,197-0.04%
2018/02/23196.70697.0796.80-55,183-0.10%
2018/02/2213.197.42696.8597.707.15,2680.13%
2018/02/21194.50494.1394.80-35,260-0.06%
2018/02/123090.86290.9590.30285,2500.53%
2018/02/09289.9500.0090.1025,2910.04%
2018/02/0800.00293.1093.00-25,287-0.04%
2018/02/07291.55291.4090.6005,3310.00%
2018/02/061090.375991.7890.20-495,371-0.91%
2018/02/05993.38193.0093.7085,3900.15%
2018/02/02396.731197.0796.20-85,705-0.14%
2018/02/0100.00398.6398.40-36,373-0.05%
2018/01/31797.27296.1098.1056,4050.08%
2018/01/3000.00797.0797.80-76,453-0.11%
2018/01/29198.101100.5097.6006,4450.00%
2018/01/2600.002100.2599.20-26,392-0.03%
2018/01/25297.901099.64100.50-86,334-0.13%
2018/01/2400.00697.0597.20-66,206-0.10%
2018/01/2300.00396.0095.40-36,139-0.05%
2018/01/22394.7300.0095.1036,1730.05%
2018/01/19395.530.195.4095.602.96,2440.05%
2018/01/18296.65196.9096.8016,4040.02%
2018/01/1700.00996.2396.70-96,617-0.14%
2018/01/16593.9400.0093.8056,7910.07%
2018/01/15195.80196.0095.6006,7890.00%
2018/01/12194.201.395.6295.00-0.36,8290.00%
2018/01/11194.00595.0495.50-46,852-0.06%
2018/01/10193.002.192.9892.80-1.16,838-0.02%
2018/01/09294.10293.8594.2006,9220.00%
2018/01/08493.58293.5093.5027,0850.03%
2018/01/05492.051691.8393.60-127,306-0.16%
2018/01/04189.601089.8390.00-97,162-0.13%
2018/01/0200.00388.1387.60-37,187-0.04%
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