• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)
可現股當沖
  • 股價
    122.0
  • 漲跌
    ▼1.0
  • 漲幅
    -0.81%
  • 成交量
    8,296張
  • 產業
    上市 其他類股

  • 1204人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－永豐金-忠孝 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

永豐金-忠孝 券商分點個股進出

永豐金-忠孝 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
2024/12/115.1121.702.1122.02122.002.910,4800.03%
2024/12/107.2124.1612.4125.60123.00-5.110,464-0.05%
2024/12/090.2121.370121.00121.000.210,3170.00%
2024/12/060.1122.5000.00123.000.110,2650.00%
2024/12/047.1122.9912121.50122.50-4.910,261-0.05%
2024/12/035123.000.1123.00123.004.910,2520.05%
2024/12/020.1122.052120.50121.50-1.910,246-0.02%
2024/11/2924.1118.881117.50118.5023.110,2070.23%
2024/11/286.1120.6200.00121.006.110,1050.06%
2024/11/271122.5000.00122.50110,0640.01%
2024/11/265123.403124.17123.50210,0690.02%
2024/11/256122.0000.00122.00610,0770.06%
2024/11/2211122.411.1123.00122.009.910,0770.10%
2024/11/211.2122.481.1122.02122.000.110,1100.00%
2024/11/208121.880.1122.00122.00810,1100.08%
2024/11/196.2124.020.1123.36124.006.110,0590.06%
2024/11/1810.1120.515.3120.54121.004.89,9100.05%
2024/11/1515.7122.120.4122.02121.5015.39,7580.16%
2024/11/1430.8125.451125.50123.5029.89,5800.31%
2024/11/1319.2126.633.1127.00127.0016.19,3270.17%
2024/11/1255.4130.635.1130.52130.5050.38,9320.56%
2024/11/113144.502.1143.56145.000.98,2700.01%
2024/11/080.1152.501.5149.73149.00-1.48,198-0.02%
2024/11/070146.1335146.50147.00-358,226-0.42%
2024/11/062146.500.1147.50146.501.98,2320.02%
2024/11/050149.000.1149.00149.00-0.18,2390.00%
2024/11/040.1149.000.2149.00148.50-0.18,3320.00%
2024/11/017.5145.501145.53148.006.58,5000.08%
2024/10/301150.0051150.49151.50-508,396-0.60%
2024/10/2952151.002.5151.00151.0049.58,3830.59%
2024/10/281153.009.1153.01153.50-8.18,395-0.10%
2024/10/250154.5000.00153.5008,4520.00%
2024/10/241.1154.1500.00154.501.18,4470.01%
2024/10/230156.0020156.00154.50-208,475-0.24%
2024/10/221.2156.1300.00156.501.28,5240.01%
2024/10/2126.3157.840157.50156.0026.38,5990.31%
2024/10/180.1156.122.2156.95156.50-2.18,614-0.02%
2024/10/172155.991.3155.22155.000.88,7530.01%
2024/10/162155.000155.00155.0028,8990.02%
2024/10/152.1155.0074.9154.62154.50-72.98,919-0.82%
2024/10/1412.3154.501156.00156.5011.38,9880.13%
2024/10/1113.2153.114152.89152.009.19,0650.10%
2024/10/099.2158.5933.7161.54157.50-24.59,063-0.27%
2024/10/0815.2162.9832.1163.39163.00-16.98,945-0.19%
2024/10/073.2163.813164.66165.000.28,8210.00%
2024/10/0417.6161.7537.1161.48161.50-19.58,597-0.23%
2024/10/014.1159.2736.1159.90158.50-31.98,392-0.38%
2024/09/3034164.1223.7164.45163.5010.38,2920.12%
2024/09/2733.3162.0519.6163.31163.5013.78,2360.17%
2024/09/269.4152.885.3152.32152.004.17,5850.05%
2024/09/255.3154.4114.7154.58155.50-9.47,539-0.12%
2024/09/241.1144.620.1146.00146.001.17,2970.01%
2024/09/234145.000.2145.00145.003.87,4610.05%
2024/09/201145.001145.99146.0007,5190.00%
2024/09/192.3143.912143.75145.000.37,5610.00%
2024/09/162141.7500.00142.0027,7320.03%
2024/09/1300.002141.75142.00-27,784-0.03%
2024/09/121137.5000.00139.0017,8440.01%
2024/09/113137.174137.25137.50-17,859-0.01%
2024/09/1011.1136.680.3136.80136.5010.87,9000.14%
2024/09/091.1140.570.1140.50142.0017,7630.01%
2024/09/060142.0000.00143.5007,8320.00%
2024/09/056141.921.1143.00141.5057,9070.06%
2024/09/046.3142.3100.00143.006.38,0710.08%
2024/09/030145.5000.00147.0008,0690.00%
2024/09/0211144.9600.00145.50118,0950.14%
2024/08/302145.001.1144.98145.5018,0940.01%
2024/08/291143.001.3143.28144.00-0.38,0550.00%
2024/08/288.9144.6100.00144.508.98,0940.11%
2024/08/2717.2146.2100.00147.5017.28,4650.20%
2024/08/262.1149.6713.2148.14148.50-11.18,441-0.13%
2024/08/230.2143.451143.50143.50-0.88,322-0.01%
2024/08/221.6145.680146.48145.501.58,3610.02%
2024/08/205.1149.4800.00148.005.18,3920.06%
2024/08/191.2148.574148.50149.00-2.88,530-0.03%
2024/08/160148.2800.00148.5008,6290.00%
2024/08/151148.0000.00146.0018,6280.01%
2024/08/1400.003148.50148.50-38,751-0.03%
2024/08/132147.5000.00147.5028,7600.02%
2024/08/120146.502145.50147.50-28,893-0.02%
2024/08/090.1143.501143.00143.00-0.99,024-0.01%
2024/08/0800.001140.00140.00-19,153-0.01%
2024/08/070.8143.001139.50143.00-0.39,2940.00%
2024/08/063137.6700.00137.5039,5140.03%
2024/08/054.2139.251138.00138.003.29,7840.03%
2024/08/025148.6000.00148.50510,2640.05%
2024/08/011152.507152.57153.50-610,326-0.06%
2024/07/312151.0000.00152.00210,3180.02%
2024/07/302145.7500.00149.50210,2740.02%
2024/07/291.1148.550.5149.00148.500.610,2420.01%
2024/07/260.2149.4400.00149.000.210,2410.00%
2024/07/236.1149.851149.50151.505.110,2940.05%
2024/07/2219.5146.9223.1146.63147.00-3.610,309-0.04%
2024/07/1945.6150.9631150.84150.5014.610,1620.14%
2024/07/1822.5153.7820.1154.25154.502.410,0380.02%
2024/07/1712.1162.464162.50162.008.19,8780.08%
2024/07/1643.2163.372163.25163.5041.29,7640.42%
2024/07/156.1163.505.8164.08164.500.49,7600.00%
2024/07/1215.6163.686161.51163.509.69,6910.10%
2024/07/110.2160.171160.50160.50-0.89,562-0.01%
2024/07/102.4157.616158.25158.00-3.69,442-0.04%
2024/07/092.5157.160.1157.00157.502.59,3910.03%
2024/07/080.1158.003158.49158.50-2.99,339-0.03%
2024/07/059.1157.020157.50157.009.19,3200.10%
2024/07/0400.004158.63158.00-49,333-0.04%
2024/07/031.1156.001156.00156.000.19,2940.00%
2024/07/020.2155.230.2155.00155.0009,0080.00%
2024/07/014155.503.1156.68155.500.99,0190.01%
2024/06/285.3153.542.4154.50153.502.88,9190.03%
2024/06/2725.3153.1523.2154.17152.502.18,8820.02%
2024/06/2617.1155.6314158.21155.503.18,6430.04%
2024/06/2522.2156.8813158.62156.009.28,5560.11%
2024/06/2417.1158.8625160.08158.50-7.98,347-0.09%
2024/06/2121161.5515162.80160.5068,2320.07%
2024/06/205.3162.533162.83163.002.37,9600.03%
2024/06/191.7160.701162.50160.500.67,9420.01%
2024/06/180.1161.150.9160.98161.50-0.87,875-0.01%
2024/06/1726.1158.0330.3160.28161.00-4.17,839-0.05%
2024/06/142156.006156.08156.50-47,743-0.05%
2024/06/136.1155.088155.00155.00-1.97,710-0.02%
2024/06/120153.0000.00153.5007,6910.00%
2024/06/1117151.652.1151.51151.50157,6790.20%
2024/06/076153.4200.00153.0067,5190.08%
2024/06/068.1154.0700.00154.008.17,4710.11%
2024/06/050155.833.1156.00155.50-3.17,409-0.04%
2024/06/043.3153.5500.00153.503.37,4300.04%
2024/06/030156.002.1155.28156.00-27,425-0.03%
2024/05/315153.512155.00152.0037,3780.04%
2024/05/301.5153.3400.00153.001.56,9340.02%
2024/05/293155.171155.50155.0026,9060.03%
2024/05/281.2156.414154.75155.00-2.86,879-0.04%
2024/05/271.2153.502.2154.41154.00-16,807-0.01%
2024/05/242.4150.2900.00150.502.46,7620.03%
2024/05/2324.4151.461150.50150.5023.46,7270.35%
2024/05/2217.2154.014156.25154.5013.26,5880.20%
2024/05/218155.067154.50155.0016,5000.02%
2024/05/200.1156.773156.33156.00-2.96,477-0.05%
2024/05/176152.5900.00152.5066,3510.09%
2024/05/161153.490154.00153.0016,3340.02%
2024/05/156.1153.352.8154.58153.003.46,3220.05%
2024/05/1414.7152.641.6153.68153.0013.26,2310.21%
2024/05/132.3158.2113.2156.67157.00-116,032-0.18%
2024/05/107.8152.294.1152.61153.003.85,8750.06%
2024/05/0922153.178150.88150.00145,6450.25%
2024/05/0838.1153.4817.4153.85152.0020.75,2800.39%
2024/05/076.2168.511169.00168.005.24,7290.11%
2024/05/061173.000173.00173.0014,5660.02%
2024/05/032171.500172.00172.0024,5670.04%
2024/05/021171.001171.50170.5004,5670.00%
2024/04/3000.002173.99172.50-24,552-0.04%
2024/04/291167.501173.50174.0004,5240.00%
2024/04/266.1168.603.4168.66168.002.74,4200.06%
2024/04/251171.020172.00171.0014,3680.02%
2024/04/2400.001171.02173.50-14,405-0.02%
2024/04/231173.0000.00173.0014,4330.02%
2024/04/220171.7500.00172.5004,4230.00%
2024/04/193.1168.501168.00168.002.14,3780.05%
2024/04/180.1173.0000.00172.000.14,2680.00%
2024/04/172.2170.091170.50170.501.24,2220.03%
2024/04/166170.000.1171.50170.005.94,1890.14%
2024/04/151.1173.060.3174.00173.000.84,1510.02%
2024/04/120.4175.0000.00174.500.44,1810.01%
2024/04/115.2175.820.1175.50175.505.14,1790.12%
2024/04/101.1179.071.5179.46178.50-0.44,199-0.01%
2024/04/090.1176.502.1177.98178.50-24,171-0.05%
2024/04/081.2176.000.1176.00176.001.14,1310.03%
2024/04/0300.001175.00175.50-14,138-0.02%
2024/04/020.1176.001176.00176.00-0.94,079-0.02%
2024/04/010.1174.5012175.29175.50-11.94,059-0.29%
2024/03/281172.501174.00171.5004,0110.00%
2024/03/262171.5000.00172.0024,0300.05%
2024/03/2500.002173.25174.00-24,002-0.05%
2024/03/225.5171.590172.00171.505.54,0140.14%
2024/03/210.4175.022.3175.57176.50-1.94,008-0.05%
2024/03/202172.0000.00172.0024,1040.05%
2024/03/193.7172.9400.00172.503.74,1190.09%
2024/03/182.7175.0900.00174.002.74,1470.06%
2024/03/1514.8175.0811178.00177.003.84,1560.09%
2024/03/141.3179.244.1178.26179.00-2.84,126-0.07%
2024/03/131.2175.2300.00176.001.24,0860.03%
2024/03/120.2174.751175.00176.00-0.84,070-0.02%
2024/03/110.3174.002172.00174.50-1.74,048-0.04%
2024/03/0817.2171.6300.00172.5017.24,0680.42%
2024/03/072174.000.1175.00175.001.94,0340.05%
2024/03/0600.000175.00175.0004,0260.00%
2024/03/040.4174.0000.00174.000.44,0520.01%
2024/03/010.3173.511173.00174.00-0.74,098-0.02%
2024/02/2900.003174.00174.50-34,116-0.07%
2024/02/273.9172.621174.00172.002.94,0890.07%
2024/02/263.1173.341174.00173.002.14,0480.05%
2024/02/232.8176.561177.00176.001.84,0120.05%
2024/02/221176.001177.00176.0004,0450.00%
2024/02/211.1176.000.1177.00176.001.14,0320.03%
2024/02/202.1175.994.1176.74177.50-1.94,025-0.05%
2024/02/190.4174.064.2174.24174.00-3.84,043-0.09%
2024/02/164170.685170.00171.00-1.14,054-0.03%
2024/02/157.9170.620171.00170.007.93,9330.20%
2024/02/051.1173.082173.50174.00-0.93,857-0.02%
2024/02/021.3174.1100.00174.501.33,8630.03%
2024/02/0112175.0000.00175.00123,8090.32%
2024/01/311174.001174.50174.0003,7720.00%
2024/01/302.1175.2600.00174.002.13,7640.06%
2024/01/291179.0000.00179.0013,6580.03%
2024/01/260.1178.6300.00177.500.13,6500.00%
2024/01/244179.1200.00178.0043,6100.11%
2024/01/2300.000.1180.50181.00-0.13,5930.00%
2024/01/220.1179.500.1179.50180.0003,6100.00%
2024/01/190.4179.1400.00179.500.43,6810.01%
2024/01/183.1177.681179.00177.002.13,6630.06%
2024/01/171.1178.660.1180.00178.5013,6260.03%
2024/01/162.3181.560.6181.91182.001.63,5870.05%
2024/01/153184.171185.00184.0023,6090.06%
2024/01/120.1185.5000.00184.500.13,6740.00%
2024/01/110.6185.710.5186.50186.000.13,6780.00%
2024/01/100.7183.870183.50183.000.73,6970.02%
2024/01/092.6184.470.1183.50182.502.53,6810.07%
2024/01/083.3186.980.6187.30186.002.73,6570.07%
2024/01/051.1190.510.1194.50190.0013,6280.03%
2024/01/040.1194.002.1194.93195.50-2.13,629-0.06%
2024/01/030.1191.000.2191.00192.00-0.13,6570.00%
2024/01/021190.501193.94194.0003,6130.00%
2023/12/290.3192.112.9192.55193.00-2.63,570-0.07%
2023/12/281.1187.6200.00189.501.13,5630.03%
2023/12/270.1190.003.2190.79190.50-33,546-0.09%
2023/12/265.6189.047.3189.49189.00-1.83,551-0.05%
2023/12/2500.000.3187.00186.50-0.33,571-0.01%
2023/12/222186.2500.00186.5023,6130.06%
2023/12/211187.001186.00187.5003,5970.00%
2023/12/204186.9900.00185.0043,5720.11%
2023/12/190.1186.8123184.50186.50-22.93,564-0.64%
2023/12/184.7188.877.6188.91186.50-2.93,578-0.08%
2023/12/157.1183.677.6185.39187.50-0.53,526-0.02%
2023/12/1423178.501177.53179.50223,3970.65%
2023/12/132.2176.890.5178.34175.501.83,3590.05%
2023/12/122.1179.741180.00179.001.13,3570.03%
2023/12/111.7178.2500.00178.501.73,3420.05%
2023/12/081181.501181.50181.0003,3010.00%
2023/12/070.2179.9900.00179.000.23,2680.01%
2023/12/063.2181.365.1181.51180.00-1.93,262-0.06%
2023/12/050.9180.1600.00181.000.93,3080.03%
2023/12/040182.0000.00181.5003,3100.00%
2023/12/015.4182.9400.00182.505.43,2900.17%
2023/11/300.4184.8700.00186.000.43,2610.01%
2023/11/291184.001184.50183.0003,1790.00%
2023/11/281.1185.8200.00185.001.13,1830.03%
2023/11/270.1186.503.2185.79183.50-3.13,165-0.10%
2023/11/242.1184.262.1184.01184.5003,1370.00%
2023/11/2200.001182.00182.50-13,177-0.03%
2023/11/210.1181.003.1181.16181.00-33,171-0.09%
2023/11/170.3178.250.4178.50177.50-0.13,1410.00%
2023/11/161.1175.091177.00176.500.13,1040.00%
2023/11/151.3174.020174.50175.001.23,0830.04%
2023/11/140.1173.8300.00173.000.13,0770.00%
2023/11/134.3174.7600.00172.504.33,1670.13%
2023/11/104.7173.690.8174.00173.503.83,2470.12%
2023/11/090.2178.8300.00178.000.23,3590.00%
2023/11/081.5181.4100.00179.001.53,5210.04%
2023/11/070.2181.755.1181.89182.00-4.93,528-0.14%
2023/11/060.2181.503.1181.34181.00-2.93,532-0.08%
2023/11/011174.991174.50173.5003,7150.00%
2023/10/3000.001177.00177.50-13,849-0.03%
2023/10/270.1179.002178.75179.00-1.93,876-0.05%
2023/10/261171.501172.96171.5003,8890.00%
2023/10/251174.001174.00173.5003,9050.00%
2023/10/241.1171.9500.00171.001.13,9600.03%
2023/10/231172.011.1172.04172.0003,9730.00%
2023/10/205.5173.9400.00174.005.53,9540.14%
2023/10/190.1178.050.2178.00179.00-0.13,9050.00%
2023/10/184.1179.001179.00179.003.13,9370.08%
2023/10/120.6183.240.3182.15183.500.34,0630.01%
2023/10/110.3183.613.2183.66183.50-2.94,117-0.07%
2023/10/061178.5000.00178.0014,0690.02%
2023/10/050.3178.0200.00177.500.34,0990.01%
2023/10/043176.5100.00177.0034,1000.07%
2023/10/030.1180.2500.00179.000.14,0700.00%
2023/10/022.1180.7600.00181.002.14,1100.05%
2023/09/280182.0000.00181.0004,1520.00%
2023/09/270.1182.500.1182.92184.0004,1400.00%
2023/09/261.1180.051180.50180.000.14,1550.00%
2023/09/252.1181.241181.49181.501.14,1430.03%
2023/09/220178.1900.00177.5004,1530.00%
2023/09/213.1176.1700.00175.503.14,1560.08%
2023/09/204.1180.451180.50180.003.14,1150.08%
2023/09/191182.532184.50184.00-14,103-0.02%
2023/09/1800.000183.50183.0004,0940.00%
2023/09/1500.008.1183.01182.50-8.14,139-0.20%
2023/09/140180.002179.50180.00-24,086-0.05%
2023/09/131176.4900.00177.0014,0810.02%
2023/09/121175.001175.50176.0004,1020.00%
2023/09/110175.2400.00175.0004,1170.00%
2023/09/081.3172.5600.00172.501.34,1230.03%
2023/09/072.4175.3600.00174.502.44,1800.06%
2023/09/060.1179.0000.00179.500.14,1570.00%
2023/09/050.1180.0000.00179.000.14,1530.00%
2023/09/0400.000.1181.05181.50-0.14,1500.00%
2023/09/010177.501177.01178.50-14,173-0.02%
2023/08/311.1178.560.1179.00177.5014,1570.02%
2023/08/305177.7000.00177.0054,1380.12%
2023/08/291.6178.581176.00178.500.64,1540.01%
2023/08/2811180.6821.3181.29181.50-10.34,138-0.25%
2023/08/252178.503176.83178.00-14,522-0.02%
2023/08/241176.000178.00177.0014,5490.02%
2023/08/236.4173.401173.50174.005.44,6180.12%
2023/08/220.2178.505178.60177.50-4.84,619-0.10%
2023/08/212.1178.734178.50179.00-1.94,708-0.04%
2023/08/181181.522181.00180.00-14,706-0.02%
2023/08/170.1179.702180.75181.50-1.94,682-0.04%
2023/08/163.1170.8113172.96174.00-9.94,622-0.21%
2023/08/156.6170.446169.67170.000.64,5730.01%
2023/08/1410.7174.144175.63173.506.74,4560.15%
2023/08/110190.0000.00186.0004,3510.00%
2023/08/100.1189.060.1189.00187.0004,3970.00%
2023/08/090.6187.6500.00186.500.64,4890.01%
2023/08/082.1187.2520188.00185.00-17.94,481-0.40%
2023/08/074.4188.051187.00187.503.44,3890.08%
2023/08/043195.341.1196.05194.001.94,2900.05%
2023/08/020.3201.1000.00201.000.34,1710.01%
2023/08/012200.002.3201.28202.50-0.34,128-0.01%
2023/07/314.1208.110.1208.49208.0044,0810.10%
2023/07/280206.5000.00205.0003,9880.00%
2023/07/272.1204.7800.00204.502.13,9410.05%
2023/07/2610.1204.5000.00203.5010.13,8800.26%
2023/07/250206.5000.00207.5003,8460.00%
2023/07/212.5204.0300.00204.002.53,8470.07%
2023/07/201206.5200.00206.5013,8110.03%
2023/07/192212.0000.00212.0023,7560.05%
2023/07/180212.002211.50211.00-23,732-0.05%
2023/07/170.2214.505.2214.60215.00-53,688-0.14%
2023/07/143.3211.122.3211.88212.0013,6410.03%
2023/07/130204.8300.00203.5003,5520.00%
2023/07/120.1203.4100.00202.500.13,5350.00%
2023/07/110203.5000.00204.5003,5420.00%
2023/07/100.1202.600.1203.50201.5003,5540.00%
2023/07/0711.4201.460.4202.00201.0011.13,5470.31%
2023/07/062.2204.702206.00204.000.23,5210.01%
2023/07/050.2212.0000.00210.000.23,4700.01%
2023/07/040.1209.734210.75210.00-3.93,449-0.11%
2023/07/030.3205.962206.00205.50-1.73,425-0.05%
2023/06/300203.5000.00204.0003,4890.00%
2023/06/290.1205.4600.00204.000.13,4980.00%
2023/06/287202.007203.00203.0003,5320.00%
2023/06/270202.000.2202.50201.00-0.23,526-0.01%
2023/06/2615.3200.5000.00202.0015.33,5240.44%
2023/06/217.4201.4200.00201.507.43,5460.21%
2023/06/191206.9700.00207.0013,5090.03%
2023/06/1611.2205.0100.00205.0011.23,5050.32%
2023/06/150.2205.340.1205.50205.500.23,4680.01%
2023/06/140208.5000.00208.5003,4550.00%
2023/06/1330.2204.6400.00204.0030.23,4490.88%
2023/06/129.1209.522.9211.47209.006.23,3490.18%
2023/06/090210.5000.00211.5003,3590.00%
2023/06/080212.0700.00210.0003,4180.00%
2023/06/070.3212.554212.25213.00-3.73,474-0.11%
2023/06/0600.001.1208.93209.00-1.13,485-0.03%
2023/06/0500.003208.17206.50-33,511-0.09%
2023/06/020206.0000.00205.0003,5410.00%
2023/06/010.1204.9000.00204.500.13,5040.00%
2023/05/315.2203.5400.00202.505.23,5030.15%
2023/05/304207.1300.00207.0043,1070.13%
2023/05/290.1208.542.2209.33210.50-23,138-0.07%
2023/05/261.2206.9900.00206.001.23,2170.04%
2023/05/251.1205.946.2205.32206.00-5.13,242-0.16%
2023/05/242.1210.0200.00210.002.13,1720.07%
2023/05/231213.5000.00213.5013,1590.03%
2023/05/221215.5000.00215.0013,1470.03%
2023/05/190.1215.471215.00216.00-0.93,116-0.03%
2023/05/180.2214.250.1214.00218.000.13,0940.00%
2023/05/172.4209.491.2215.24214.001.23,0680.04%
2023/05/162.4208.4800.00208.002.43,0250.08%
2023/05/152.6209.8200.00209.002.62,9760.09%
2023/05/123.1222.0500.00222.003.12,8700.11%
2023/05/110.1225.003224.00224.50-32,869-0.10%
2023/05/095224.0000.00224.0052,8710.17%
2023/05/080.1226.001.1225.87226.00-12,916-0.03%
2023/05/050220.7800.00220.5002,9270.00%
2023/05/040221.660.1221.50221.00-0.12,9640.00%
2023/05/030.2222.6500.00222.500.23,0530.01%
2023/04/271.2220.2200.00220.001.23,3670.04%
2023/04/2600.002.7224.39224.50-2.73,405-0.08%
2023/04/250.2223.130226.68222.000.13,4450.00%
2023/04/240.1224.200.1225.00226.0003,4800.00%
2023/04/210225.0000.00225.5003,5390.00%
2023/04/202226.2500.00225.0023,5730.06%
2023/04/1910228.0000.00229.00103,6480.27%
2023/04/1800.000.5230.00230.00-0.53,680-0.01%
2023/04/171.6230.2500.00230.001.63,7280.04%
2023/04/1400.002.1233.37233.50-2.13,781-0.06%
2023/04/130.2228.770.3229.00229.50-0.13,7620.00%
2023/04/121227.5000.00228.0013,7570.03%
2023/04/110.1226.001228.00228.00-0.93,822-0.02%
2023/04/100225.0000.00224.0003,8130.00%
2023/04/070224.5000.00223.5003,8150.00%
2023/04/062.1220.6400.00220.502.13,8180.05%
2023/03/3110.3223.480.1221.00223.5010.23,8120.27%
2023/03/302.4225.0200.00225.502.43,7790.06%
2023/03/291.3225.4900.00228.501.33,8200.03%
2023/03/270.2232.5000.00233.000.23,8750.00%
2023/03/2421.3234.2800.00232.0021.33,9460.54%
2023/03/230.1234.000.2234.00237.00-0.14,0070.00%
2023/03/221.3232.901234.00234.000.24,0750.01%
2023/03/210.1229.7100.00229.000.14,0960.00%
2023/03/1700.000.3231.00230.00-0.34,176-0.01%
2023/03/160228.170227.50228.0004,2330.00%
2023/03/151231.500.9232.00229.500.14,2740.00%
2023/03/142229.750230.50229.5024,3870.05%
2023/03/130232.5017234.11234.50-174,432-0.38%
2023/03/102.2227.130.5233.00227.001.74,4790.04%
2023/03/090.1234.0000.00234.500.14,5490.00%
2023/03/080.1232.850.2232.17232.5004,6620.00%
2023/03/0700.001232.00232.00-14,677-0.02%
2023/03/030.1226.5000.00226.000.14,6980.00%
2023/03/020227.0000.00226.0004,7050.00%
2023/03/011226.480227.50229.0014,7190.02%
2023/02/240.3221.410225.00225.500.34,6790.01%
2023/02/231.1225.200.1226.00225.0014,6010.02%
2023/02/220.5227.500227.00228.000.54,5820.01%
2023/02/211.2228.5700.00228.501.24,6320.03%
2023/02/200.1231.0000.00231.000.14,7410.00%
2023/02/160.2233.5000.00231.500.25,1110.00%
2023/02/150.4233.8800.00234.500.45,1890.01%
2023/02/1400.002232.50234.00-25,211-0.04%
2023/02/1300.000232.50232.0005,2790.00%
2023/02/101232.012.1233.99233.00-15,374-0.02%
2023/02/0900.001232.50230.50-15,448-0.02%
2023/02/080230.5020228.50230.50-205,505-0.36%
2023/02/0721228.9310230.00227.50115,5460.20%
2023/02/0610227.4900.00227.50105,6240.18%
2023/02/0219.1231.539234.61231.0010.15,8020.17%
2023/02/010.1233.001.5232.34234.50-1.45,861-0.02%
2023/01/3117.2229.836235.83225.0011.25,8920.19%
2023/01/300.5235.4811.5239.02240.00-115,957-0.18%
2023/01/1700.000230.00230.0006,1030.00%
2023/01/1600.002230.25231.50-26,219-0.03%
2023/01/131.1220.6700.00222.001.16,1860.02%
2023/01/120.7226.1100.00226.000.76,2220.01%
2023/01/110.1231.000.1230.00229.5006,1970.00%
2023/01/100230.003.3231.53233.00-3.36,169-0.05%
2023/01/091.5229.398.3228.68231.00-6.96,147-0.11%
2023/01/062221.008222.50224.00-66,105-0.10%
2023/01/050.2220.760225.00220.000.26,1880.00%
2023/01/040.6221.060.3221.89223.000.36,1730.00%
2023/01/030214.0000.00217.0006,1690.00%
2022/12/3000.002217.00217.00-26,159-0.03%
2022/12/293.1208.513214.50214.000.16,1470.00%
2022/12/280.1215.9200.00215.000.16,1150.00%
2022/12/2700.006.1219.98219.50-6.16,115-0.10%
2022/12/2611215.9100.00215.50116,1040.18%
2022/12/230216.0000.00216.5006,1330.00%
2022/12/2217215.9715218.70215.5026,1340.03%
2022/12/2100.0016219.88219.50-166,135-0.26%
2022/12/2014.5218.7814214.64213.500.56,0700.01%
2022/12/1911217.7311214.77218.0006,0460.00%
2022/12/169.1216.2618214.67214.50-8.96,013-0.15%
2022/12/159215.5031.1214.98219.50-22.15,964-0.37%
2022/12/140212.508.5213.26213.50-8.55,875-0.14%
2022/12/133209.504212.88209.50-15,819-0.02%
2022/12/1213211.0013211.38210.5005,7850.00%
2022/12/090211.0024212.04212.50-245,812-0.41%
2022/12/084.2206.665210.99210.00-0.85,767-0.01%
2022/12/0710.2209.4710.7211.72208.00-0.55,742-0.01%
2022/12/066.2213.576.7209.55214.50-0.65,700-0.01%
2022/12/056.6214.396211.34212.000.65,6170.01%
2022/12/026.3210.8722.3206.58211.50-165,573-0.29%
2022/12/018.2202.5210204.00205.00-1.95,502-0.03%
2022/11/300.1196.505198.29201.50-4.95,393-0.09%
2022/11/295188.0000.00192.5055,2910.09%
2022/11/285192.5000.00191.0055,3350.09%
2022/11/250193.0000.00192.5005,3620.00%
2022/11/241190.000191.00191.5015,4060.02%
2022/11/2300.001188.47188.50-15,450-0.02%
2022/11/221184.0000.00184.5015,5900.02%
2022/11/210184.500186.00186.0005,5720.00%
2022/11/181.2187.540188.00185.501.25,4990.02%
2022/11/170.3184.8200.00185.500.35,4960.01%
2022/11/168.4187.288.7191.07187.50-0.35,437-0.01%
2022/11/1513.3192.9725191.12195.00-11.75,314-0.22%
2022/11/140.4187.1225.1189.59190.00-24.65,173-0.48%
2022/11/110.6173.480175.00173.000.64,9390.01%
2022/11/081.4165.000.1166.38166.001.34,7510.03%
2022/11/074157.0024158.96159.50-204,654-0.43%
2022/11/041.4156.2436155.28157.50-34.64,614-0.75%
2022/11/0300.0016.1153.69154.00-16.14,559-0.35%
2022/11/0232151.3100.00151.50324,5420.70%
2022/11/0100.0024.1153.63154.50-24.14,472-0.54%
2022/10/316.2147.937144.87149.00-0.94,408-0.02%
2022/10/2817.3153.96116149.33149.50-98.74,307-2.29% 大賣/
2022/10/2711149.9546148.77150.00-354,273-0.82%
2022/10/2631141.5221.1142.67143.009.94,2030.24%
2022/10/2536.6142.0500.00141.5036.64,0130.91%
2022/10/240.1161.3600.00157.000.13,7710.00%
2022/10/2130.1166.000168.00164.50303,6470.82%
2022/10/2030168.8300.00168.50303,6220.83%
2022/10/1910174.0010.3176.38172.00-0.33,587-0.01%
2022/10/1800.0040174.13175.00-403,606-1.11%
2022/10/140.1171.500171.50170.500.13,6840.00%
2022/10/130.1169.0500.00165.500.13,7360.00%
2022/10/120175.2500.00178.0003,7440.00%
2022/10/110.1178.6100.00176.000.13,7680.00%
2022/10/070187.0000.00186.5003,7750.00%
2022/10/0600.001191.52190.00-13,785-0.03%
2022/10/0500.000.1190.50190.00-0.13,8250.00%
2022/10/0400.0014186.07186.50-143,820-0.37%
2022/10/037180.0000.00179.0073,8250.18%
2022/09/301179.027182.50182.50-63,889-0.15%
2022/09/290183.0000.00182.5003,9130.00%
2022/09/283.2183.6211181.86181.50-7.83,983-0.20%
2022/09/271187.502187.00186.00-13,991-0.03%
2022/09/2613.2186.1600.00185.5013.24,0590.32%
2022/09/230.2194.820196.00193.000.24,2430.00%
2022/09/2221.1192.950196.00192.0021.14,2750.49%
2022/09/2010197.5000.00197.50104,3000.23%
2022/09/1900.0020199.25198.50-204,319-0.46%
2022/09/160197.6700.00197.0004,3480.00%
2022/09/1500.000.1199.50199.50-0.14,3360.00%
2022/09/142.1196.530.2197.33196.5024,3700.05%
2022/09/130.2202.8315202.50202.00-14.94,356-0.34%
2022/09/1200.001199.48200.00-14,365-0.02%
2022/09/0800.0022192.27193.50-224,377-0.50%
2022/09/0715.2188.8700.00187.5015.24,4260.34%
2022/09/060.5194.0015192.50192.50-14.54,433-0.33%
2022/09/051.2190.7600.00190.001.24,4470.03%
2022/09/0212.1189.581188.00188.5011.14,4270.25%
2022/09/0113.1192.2010193.00193.003.14,3650.07%
2022/08/3126.1198.396197.83197.0020.14,3170.46%
2022/08/3030.1198.5130201.50200.500.14,2720.00%
2022/08/2927.5205.8200.00199.0027.54,2110.65%
2022/08/260.1221.001220.50220.00-0.94,053-0.02%
2022/08/240212.3300.00212.0004,0850.00%
2022/08/231.1213.1100.00213.001.14,1970.03%
2022/08/220.1217.3300.00217.500.14,2310.00%
2022/08/1910218.0100.00219.00104,2860.23%
2022/08/1811.1220.9600.00222.0011.14,3440.25%
2022/08/160223.0000.00224.5004,3600.00%
2022/08/150.4226.3324226.98226.00-23.64,379-0.54%
2022/08/1200.0022.2222.82223.50-22.24,390-0.50%
2022/08/1111218.5500.00218.50114,4340.25%
2022/08/100219.5012221.33221.00-124,526-0.26%
2022/08/0900.0031221.34220.00-314,579-0.68%
2022/08/081.1214.1930218.33219.00-28.94,631-0.62%
2022/08/0500.0043213.38216.00-434,738-0.91%
2022/08/040204.7500.00204.5004,8120.00%
2022/08/0322.1206.1300.00203.5022.14,8600.45%
2022/08/025211.005213.50213.0004,9170.00%
2022/08/011213.001.1212.44213.00-0.14,8910.00%
2022/07/2900.000.3209.89211.50-0.34,887-0.01%
2022/07/2700.000.1204.00203.50-0.14,8400.00%
2022/07/2600.000.1202.61202.50-0.14,8410.00%
2022/07/2511198.003199.00199.0084,7890.17%
2022/07/220.1198.510200.00201.0004,7820.00%
2022/07/2100.001.1196.36197.00-1.14,763-0.02%
2022/07/2000.000.1191.08191.00-0.14,7510.00%
2022/07/190.1187.5000.00187.500.14,7050.00%
2022/07/181186.500188.50186.5014,5860.02%
2022/07/150.2185.6100.00185.500.24,5560.01%
2022/07/140191.5000.00192.5004,5010.00%
2022/07/1300.000192.00190.0004,4790.00%
2022/07/120188.0000.00188.0004,4330.00%
2022/07/110193.0000.00192.0004,4030.00%
2022/07/080192.000194.00192.5004,3870.00%
2022/07/070193.502.3192.75192.00-2.34,320-0.05%
2022/07/060191.500192.00190.5004,2990.00%
2022/07/050188.151191.50191.00-14,257-0.02%
2022/07/040.8185.995.1186.92188.00-4.34,221-0.10%
2022/07/0111.4195.0400.00189.0011.44,1710.27%
2022/06/307.2210.7700.00208.507.23,9820.18%
2022/06/2900.001.1216.91217.00-1.13,968-0.03%
2022/06/270211.000.3212.57212.50-0.33,931-0.01%
2022/06/240206.003206.50205.00-33,893-0.08%
2022/06/235.5200.555203.00203.000.53,8810.01%
2022/06/2211.2201.074205.39202.507.23,8560.19%
2022/06/210.7221.120221.75224.500.63,7950.02%
2022/06/200.1217.3000.00216.000.13,7620.00%
2022/06/1726.1219.640.1221.00218.50263,7210.70%
2022/06/160.2233.5000.00227.000.23,6820.00%
2022/06/1500.0013225.11226.50-133,657-0.36%
2022/06/1413.2217.012216.00217.5011.23,6670.31%
2022/06/130.1219.800.4220.18221.00-0.43,692-0.01%
2022/06/106.1224.510.1226.50223.5063,6950.16%
2022/06/094232.965229.91228.50-13,678-0.03%
2022/06/084229.006229.59231.00-23,669-0.06%
2022/06/061220.000222.00222.5013,6850.03%
2022/06/020220.0000.00222.5003,7410.00%
2022/06/0127222.7218.1221.17222.508.93,7770.24%
2022/05/315.4221.119220.39225.00-3.63,766-0.10%
2022/05/302.2215.980216.20215.502.23,6140.06%
2022/05/2700.001207.97210.00-13,562-0.03%
2022/05/261.3201.482200.00199.00-0.73,544-0.02%
2022/05/240203.5000.00202.5003,5330.00%
2022/05/200.1204.5000.00205.000.13,5210.00%
2022/05/1920203.3718199.28204.5023,4760.06%
2022/05/182.1198.333201.01207.00-0.93,413-0.03%
2022/05/178193.130196.50194.5083,2930.24%
2022/05/166.3192.5100.00193.006.33,2300.20%
2022/05/1359.3193.971.1193.07192.5058.23,1761.83%
2022/05/1230.6202.6700.00199.5030.63,0641.00%
2022/05/1120211.2500.00212.50202,9920.67%
2022/05/1031.4215.800217.50215.5031.42,9411.07%
2022/05/0940.4228.8910228.50225.0030.42,8341.07%
2022/05/0610.2235.0200.00236.5010.22,8660.35%
2022/05/0530243.000.5243.89242.0029.62,8941.02%
2022/05/043.1243.973241.50244.000.12,8890.00%
2022/05/0310.1233.5510237.00239.000.12,9110.00%
2022/04/2920.1235.5120237.50236.500.12,9340.00%
2022/04/2813.1233.4312236.50236.0012,9420.04%
2022/04/2745.1235.502236.50234.5043.12,9061.48%
2022/04/261236.500240.00245.0012,8830.03%
2022/04/252.5238.070240.00236.502.52,8590.09%
2022/04/227.1241.095242.50242.502.12,8440.07%
2022/04/2100.000248.00246.5002,9450.00%
2022/04/202.2242.702244.00243.500.22,9510.01%
2022/04/183.2243.892246.50247.001.22,9540.04%
2022/04/152.3247.1700.00247.002.32,9540.08%
2022/04/140.3251.692251.50254.00-1.72,959-0.06%
2022/04/121242.502244.75245.50-12,974-0.03%
2022/04/113.5245.7400.00242.003.52,9360.12%
2022/04/084.1254.0100.00253.004.12,9000.14%
2022/04/072.2256.5000.00256.002.22,8950.07%
2022/04/061.1254.057257.21260.00-5.92,863-0.21%
2022/04/014251.134253.13253.0002,8400.00%
2022/03/3100.000255.50253.5002,8040.00%
2022/03/300.1251.502.5253.72254.00-2.42,771-0.09%
2022/03/290.1246.001248.94251.00-12,750-0.03%
2022/03/284.5241.2700.00242.004.52,7340.16%
2022/03/256248.9200.00248.0062,7090.22%
2022/03/2400.001252.00252.50-12,728-0.04%
2022/03/2200.001251.49251.00-12,738-0.04%
2022/03/215.5248.241.2248.31248.504.32,7460.16%
2022/03/180.1246.501244.04246.00-12,746-0.03%
2022/03/171.1239.622241.00241.00-12,705-0.04%
2022/03/1611.5226.6010227.01230.001.52,6390.06%
2022/03/155233.9000.00233.0052,5900.19%
2022/03/140238.750242.50238.5002,5650.00%
2022/03/111.2238.840.1242.00238.501.12,5910.04%
2022/03/100.1244.001.3243.21244.50-1.22,582-0.05%
2022/03/090.1235.570.1237.00235.0002,5540.00%
2022/03/086.8235.880.1236.50232.506.62,5470.26%
2022/03/077.6243.2800.00240.507.62,5070.30%
2022/03/0414251.725251.50251.0092,5500.35%
2022/03/035257.0000.00258.5052,5320.20%
2022/03/027258.3600.00258.0072,5460.27%
2022/03/010.3260.671261.00260.50-0.72,552-0.03%
2022/02/2523.2256.2100.00251.0023.22,5180.92%
2022/02/2418259.503261.17258.50152,4560.61%
2022/02/230.1264.0000.00263.000.12,4570.00%
2022/02/226.1260.220.1258.50259.0062,4440.25%
2022/02/2111262.451.1263.00264.009.92,4470.41%
2022/02/181.2264.0800.00263.001.22,4630.05%
2022/02/164269.004.1270.50269.00-0.12,479-0.01%
2022/02/150.1269.508.3270.72269.00-8.22,477-0.33%
2022/02/142265.251265.50266.5012,4590.04%
2022/02/110.5268.5016271.47272.50-15.52,522-0.61%
2022/02/102.2265.8121266.21269.00-18.82,503-0.75%
2022/02/0900.005.1263.45263.50-5.12,490-0.21%
2022/02/080.4260.6624261.54260.50-23.72,468-0.96%
2022/02/071.1251.1200.00252.001.12,4370.04%
2022/01/260251.001.2251.41251.50-1.12,421-0.05%
2022/01/250.2243.5000.00244.000.22,4300.01%
2022/01/241245.0400.00248.0012,4370.04%
2022/01/217252.7900.00252.5072,4550.29%
2022/01/200256.0000.00257.5002,4970.00%
2022/01/1900.000.3255.33257.50-0.32,593-0.01%
2022/01/180255.0011.1255.21256.50-11.12,641-0.42%
2022/01/1731251.3710251.00252.00212,6110.80%
2022/01/1416.6257.621.2252.93253.0015.42,6130.59%
2022/01/131.6271.843272.00271.00-1.52,563-0.06%
2022/01/125.4266.582268.00268.503.42,5620.13%
2022/01/110.3265.0000.00266.500.32,5600.01%
2022/01/101261.0000.00261.5012,5880.04%
2022/01/071261.000.1264.50265.000.92,6130.03%
2022/01/0610.1265.5613268.50267.00-2.92,624-0.11%
2022/01/0500.003268.50268.50-32,634-0.11%
2022/01/041265.000.1267.00264.000.92,6870.03%
2022/01/0300.0011.7268.79268.00-11.72,713-0.43%
2021/12/300.3266.892.3266.93263.50-22,759-0.07%
2021/12/2911.5266.0323264.83266.00-11.62,824-0.41%
2021/12/282.1262.4739259.19264.00-36.92,916-1.26%
2021/12/271.1256.001255.50255.500.12,9260.00%
2021/12/240.2254.505254.60255.00-4.82,979-0.16%
2021/12/230.1252.0000.00252.500.13,0310.00%
2021/12/224250.7500.00251.0043,1290.13%
2021/12/214249.000.2250.50250.503.83,2150.12%
2021/12/2025250.3000.00249.50253,2770.76%
2021/12/171254.0039253.40254.50-383,279-1.16%
2021/12/160.5251.000.1252.50251.500.43,3190.01%
2021/12/151250.991250.50250.5003,4750.00%
2021/12/1422.5250.0100.00250.0022.53,6020.63%
2021/12/130.1258.005258.00255.50-4.93,639-0.13%
2021/12/1015.3257.2000.00256.5015.33,6660.42%
2021/12/0910.2257.992.2257.27259.5083,7160.21%
2021/12/084261.7510.4261.30263.50-6.43,728-0.17%
2021/12/077.3254.345255.50260.002.33,7550.06%
2021/12/060257.001257.50256.50-13,734-0.03%
2021/12/036255.637256.50255.50-13,747-0.03%
2021/12/024.6252.387253.86253.50-2.43,750-0.06%
2021/12/010.4250.801249.98251.00-0.63,773-0.02%
2021/11/307244.142247.49247.0053,7760.13%
2021/11/297.5241.331242.00242.006.53,7140.17%
2021/11/266243.920.4244.00243.005.63,7250.15%
2021/11/251246.501247.00247.0003,7550.00%
2021/11/243247.001246.50246.5023,7810.05%
2021/11/234246.254244.00246.0003,8240.00%
2021/11/222.1246.951246.00246.001.13,8560.03%
2021/11/195.1251.0200.00251.005.13,8450.13%
2021/11/181.7254.701.2254.41253.500.63,8650.01%
2021/11/161251.501252.00252.0003,9460.00%
2021/11/1510248.7500.00248.50103,9730.25%
2021/11/129.2251.711253.50252.008.23,9800.21%
2021/11/110.1257.001258.50257.50-0.93,977-0.02%
2021/11/106255.581.7255.58251.004.43,9940.11%
2021/11/099259.000.2262.00260.508.93,9340.22%
2021/11/082.2260.642.1260.05261.500.13,9160.00%
2021/11/0500.001265.00265.00-13,930-0.03%
2021/11/041260.0000.00260.5013,9760.03%
2021/11/033262.833265.17263.0003,9700.00%
2021/11/020.1269.002.1274.26269.50-23,941-0.05%
2021/11/0113.2269.7435.5272.66275.00-22.33,937-0.57%
2021/10/2912.1260.3811.3265.49266.000.83,9330.02%
2021/10/2810.3268.4910.3269.48268.5003,9070.00%
2021/10/278.2260.4526.2264.35270.50-17.93,886-0.46%
2021/10/261.9251.4012.6255.26256.00-10.83,841-0.28%
2021/10/250245.508243.38245.00-83,791-0.21%
2021/10/2221.3241.5300.00242.0021.33,8110.56%
2021/10/212.1242.562.6242.62244.00-0.63,820-0.01%
2021/10/201.6239.563240.00240.50-1.43,778-0.04%
2021/10/193.7237.7800.00237.503.73,7540.10%
2021/10/1800.001.1239.05234.50-1.13,757-0.03%
2021/10/1500.005.3232.95233.50-5.33,749-0.14%
2021/10/145.1228.9900.00229.505.13,7580.14%
2021/10/137.1230.533236.00231.504.13,7510.11%
2021/10/126.2230.653230.50234.003.23,7410.09%
2021/10/085233.006236.83236.00-13,674-0.03%
2021/10/072.5234.603.8233.42234.00-1.33,663-0.03%
2021/10/069.4227.341231.50226.508.43,6290.23%
2021/10/058226.445.9227.85229.502.13,5600.06%
2021/10/044235.005236.00235.00-13,478-0.03%
2021/10/0114.5239.0800.00237.0014.53,4670.42%
2021/09/305.1245.537.3244.23246.00-2.23,463-0.06%
2021/09/2917.1240.635246.00240.0012.13,4200.35%
2021/09/285242.505244.00246.0003,3500.00%
2021/09/2713247.815.5247.97247.007.53,2820.23%
2021/09/243252.331252.50252.0023,2250.06%
2021/09/236254.426254.83254.0003,2240.00%
2021/09/2210.6247.6314243.57249.00-3.43,187-0.11%
2021/09/176.1259.435.5259.01255.500.63,0370.02%
2021/09/163.7270.883.2278.96268.500.52,9340.02%
2021/09/154.4276.084275.25277.000.42,9050.01%
2021/09/148280.136.2281.05281.001.82,9190.06%
2021/09/132.1273.230.1272.50272.002.12,9040.07%
2021/09/101.1266.171.1271.00266.5002,9050.00%
2021/09/090.2260.772264.00264.50-1.82,908-0.06%
2021/09/080.2255.320.2258.00259.5002,9330.00%
2021/09/075.2257.690.1257.50258.005.22,9790.17%
2021/09/066.3251.020251.00253.506.32,9710.21%
2021/09/030.7257.2411.9256.61256.50-11.22,932-0.38%
2021/09/020.1259.000.1259.00259.5002,8960.00%
2021/09/015.5261.007.3262.18260.50-1.82,859-0.06%
2021/08/310.5263.250.5261.00266.5002,8300.00%
2021/08/3012.6263.6312.2263.38266.000.32,7860.01%
2021/08/271.1259.6015.2260.88263.00-14.12,752-0.51%
2021/08/261.2252.382.1250.24254.00-0.82,699-0.03%
2021/08/251244.500.2243.50244.500.92,6810.03%
2021/08/2410.7245.326.1240.57247.004.52,6680.17%
2021/08/236.3242.278.5241.90243.50-2.22,664-0.08%
2021/08/207.5233.753232.00233.004.52,6420.17%
2021/08/1900.000.2229.35225.50-0.22,700-0.01%
2021/08/180.6232.5600.00231.000.62,6840.02%
2021/08/1700.001225.00226.50-12,666-0.04%
2021/08/160.1230.9610230.50227.00-9.92,675-0.37%
2021/08/130.1231.000.1232.00233.0002,6760.00%
2021/08/110.4231.460.1229.50230.000.42,7140.01%
2021/08/1000.0027.1227.78227.50-27.12,750-0.98%
2021/08/091214.0000.00221.0012,7730.04%
2021/08/0600.000.7218.00218.00-0.72,805-0.02%
2021/08/052219.002220.50218.5002,8430.00%
2021/08/040.3236.2100.00236.000.32,9200.01%
2021/08/030.1236.730.2236.68234.00-0.12,9080.00%
2021/08/0210.1236.9910.1235.00237.00-0.12,8980.00%
2021/07/300.1229.0010.7229.17231.50-10.62,857-0.37%
2021/07/286.2217.6100.00218.506.22,8210.22%
2021/07/2711.1227.216227.92220.005.12,8410.18%
2021/07/265.1224.510.2223.82224.004.82,8180.17%
2021/07/230.1222.261.1222.03222.50-12,819-0.03%
2021/07/220.1219.000.1221.50219.0002,8130.00%
2021/07/210.1215.5000.00216.500.12,7990.00%
2021/07/203.2215.200.1215.50214.003.12,8060.11%
2021/07/160.2220.000.3220.25221.00-0.12,8070.00%
2021/07/150.1218.5012217.58219.00-11.92,830-0.42%
2021/07/1412218.081218.50216.00112,8390.39%
2021/07/130.4215.802214.26216.00-1.52,841-0.05%
2021/07/1200.0016212.25211.00-162,854-0.56%
2021/07/0910.1208.503.3208.58208.506.82,8650.24%
2021/07/081.2211.186.6211.99212.50-5.42,878-0.19%
2021/07/071.1209.3812.4209.89210.00-11.42,862-0.40%
2021/07/0600.001207.00208.50-12,845-0.04%
2021/07/050.6205.9100.00207.000.62,8470.02%
2021/07/016.1201.0800.00201.006.12,8380.21%
2021/06/305.1202.0200.00202.505.12,8360.18%
2021/06/296.1203.6000.00202.506.12,8120.22%
2021/06/285.4206.470.1207.00204.005.32,8180.19%
2021/06/250.1210.005210.00207.00-4.92,854-0.17%
2021/06/242.7209.1421.5208.40210.00-18.82,848-0.66%
2021/06/230.9205.371205.01205.50-0.12,8680.00%
2021/06/212199.0000.00200.5022,7840.07%
2021/06/181201.5000.00200.5012,7560.04%
2021/06/176.2198.511200.50200.505.22,7330.19%
2021/06/1612.6202.1200.00200.0012.62,7650.46%
2021/06/150.1208.5000.00207.500.12,7350.00%
2021/06/1100.000206.00207.0002,7570.00%
2021/06/101203.0000.00204.5012,8280.04%
2021/06/091202.5000.00203.0012,8670.03%
2021/06/0800.001204.00204.00-12,930-0.03%
2021/06/071202.500205.50204.5013,0540.03%
2021/06/021.1206.820207.00205.001.13,1190.03%
2021/06/010.2208.5000.00209.500.23,1370.01%
2021/05/311208.500.2209.54208.500.83,1770.02%
2021/05/2800.000210.50209.5003,1760.00%
2021/05/271201.509.2208.89212.50-8.23,200-0.26%
2021/05/262.1205.482205.00205.500.13,1710.00%
2021/05/2500.001205.00204.00-13,210-0.03%
2021/05/240.3207.6111.1207.37209.00-10.83,225-0.33%
2021/05/2100.006.4205.20205.50-6.43,272-0.20%
2021/05/2000.000.1201.00202.00-0.13,3000.00%
2021/05/191200.502.2201.81201.50-1.23,320-0.04%
2021/05/181.1197.922.1197.00197.00-13,312-0.03%
2021/05/171186.0900.00187.0013,3410.03%
2021/05/140.1196.002.1197.43195.50-23,290-0.06%
2021/05/135.1185.5600.00186.005.13,2550.16%
2021/05/1210190.8500.00188.00103,2110.31%
2021/05/112199.5000.00200.0023,1430.06%
2021/05/100.2203.890202.50203.500.23,1730.01%
2021/05/070.1202.001202.50203.50-0.93,218-0.03%
2021/05/065198.5000.00200.0053,2680.15%
2021/05/0411196.8700.00197.50113,3180.33%
2021/05/0311199.0900.00197.50113,2880.34%
2021/04/295199.0000.00202.0053,2960.15%
2021/04/2815199.8300.00201.00153,2930.46%
2021/04/275201.0000.00202.0053,3400.15%
2021/04/2615199.537.1202.46203.007.93,3640.23%
2021/04/2300.0015.4203.14204.00-15.43,348-0.46%
2021/04/225.4199.6600.00200.505.43,3430.16%
2021/04/2113199.5400.00199.50133,3440.39%
2021/04/205204.0000.00204.0053,3450.15%
2021/04/195207.000.1206.00205.504.93,3490.15%
2021/04/160.1209.000.1209.00210.0003,3390.00%
2021/04/150.1205.500.1206.00209.5003,3120.00%
2021/04/140204.000.2204.50204.50-0.23,315-0.01%
2021/04/1300.001203.00203.00-13,326-0.03%
2021/04/120.1203.370.1202.00202.5003,3280.00%
2021/04/0800.000.4197.50198.00-0.43,323-0.01%
2021/04/0700.000.1198.50199.00-0.13,3110.00%
2021/04/060.1199.001.2199.07199.50-1.13,322-0.03%
2021/04/0100.004196.00197.00-43,324-0.12%
2021/03/301.4195.913.8196.03199.50-2.43,300-0.07%
2021/03/293193.001193.00194.0023,2620.06%
2021/03/260.7190.501.4190.14191.50-0.73,253-0.02%
2021/03/2500.000.1183.50184.00-0.13,2260.00%
2021/03/233.3184.9100.00183.003.33,3490.10%
2021/03/193.2185.204184.25187.00-0.83,450-0.02%
2021/03/1800.000.1193.50190.50-0.13,3970.00%
2021/03/1700.003.1191.02191.00-3.13,375-0.09%
2021/03/160.4191.002.2192.27191.50-1.83,358-0.05%
2021/03/157.7187.121184.50187.506.73,2830.20%
2021/03/122182.7500.00182.5023,2740.06%
2021/03/110.1188.5026.5188.26190.00-26.43,243-0.81%
2021/03/101175.502176.00177.00-13,150-0.03%
2021/03/091.3173.5000.00173.501.33,1800.04%
2021/03/080.1170.0000.00170.500.13,1880.00%
2021/03/051.1168.521170.00170.000.13,1830.00%
2021/03/042172.0000.00172.0023,2740.06%
2021/03/030.9174.001174.50174.50-0.13,2530.00%
2021/03/021.3174.2500.00170.001.33,2710.04%
2021/02/266.2174.952177.75172.004.23,2890.13%
2021/02/250.1179.501.3180.30180.50-1.23,211-0.04%
2021/02/240.1176.501.1176.47176.50-13,174-0.03%
2021/02/2300.007174.93175.50-73,173-0.22%
2021/02/221173.5000.00170.5013,1310.03%
2021/02/190.3173.709174.67174.50-8.83,113-0.28%
2021/02/1800.002173.50173.50-23,103-0.06%
2021/02/171172.0040172.01172.50-393,111-1.25%
2021/02/040.7164.7100.00164.000.73,0840.02%
2021/02/033161.0000.00162.5033,1480.10%
2021/02/0200.007163.43163.00-73,212-0.22%
2021/02/0111.7153.571.1156.64158.0010.63,2560.32%
2021/01/2916.3156.240.3155.83155.00163,2250.50%
2021/01/289159.1700.00159.5093,1810.28%
2021/01/2713.6162.5700.00161.0013.63,1650.43%
2021/01/265.7163.9100.00162.505.73,1660.18%
2021/01/2500.001169.00169.00-13,146-0.03%
2021/01/221.1167.7700.00168.001.13,1630.03%
2021/01/215167.5000.00166.5053,1610.16%
2021/01/202.6167.300.1167.50168.002.53,1680.08%
2021/01/1900.000.4168.88168.50-0.43,126-0.01%
2021/01/181.1168.001166.50168.500.13,1390.00%
2021/01/151.1170.4500.00170.001.13,2630.03%
2021/01/1400.003174.00172.50-33,253-0.09%
2021/01/132.5171.222171.25172.000.53,2640.01%
2021/01/121167.0000.00168.0013,2580.03%
2021/01/1100.001168.50170.00-13,275-0.03%
2021/01/082.1170.486.9170.49170.00-4.83,291-0.15%
2021/01/070.5168.255168.50169.00-4.53,297-0.14%
2021/01/061168.0000.00165.5013,3120.03%
2021/01/055165.5000.00166.0053,2830.15%
2021/01/0400.000.3166.00167.50-0.33,328-0.01%
2020/12/310.3169.5017168.53168.00-16.73,340-0.50%
2020/12/300.2166.0011166.09167.00-10.93,336-0.33%
2020/12/2900.006165.00165.50-63,378-0.18%
2020/12/255160.5000.00160.0053,3970.15%
2020/12/240.9162.450.1161.00160.500.83,4060.02%
2020/12/221161.001163.50162.5003,4170.00%
2020/12/210.1165.5011165.27166.00-10.93,468-0.31%
2020/12/174165.1310164.60165.00-63,448-0.17%
2020/12/160.4162.5025160.18163.00-24.63,394-0.72%
2020/12/150.3157.5012157.38158.00-11.73,358-0.35%
2020/12/1412.2152.7100.00152.0012.23,3080.37%
2020/12/117154.2900.00155.0073,3310.21%
2020/12/108.2154.8300.00155.008.23,3250.25%
2020/12/097.1155.5800.00156.507.13,3280.21%
2020/12/088.1155.222.1155.07156.5063,3340.18%
2020/12/078.1157.7500.00158.508.13,3190.24%
2020/12/041.1159.5000.00159.001.13,3190.03%
2020/12/0310.1157.2600.00158.0010.13,3120.30%
2020/12/021.1161.501161.50161.500.13,2720.00%
2020/12/013.2157.1500.00159.503.23,2700.10%
2020/11/308.1157.4500.00156.008.13,3070.24%
2020/11/270.1160.5000.00160.500.13,2180.00%
2020/11/265.3159.9100.00162.505.33,2350.16%
2020/11/253.5160.501.6160.82159.5023,2360.06%
2020/11/233.2165.6300.00166.003.23,2180.10%
2020/11/200.7163.003163.50163.00-2.33,194-0.07%
2020/11/1900.001166.00166.00-13,192-0.03%
2020/11/1800.000.3165.50166.00-0.33,181-0.01%
2020/11/170.3166.003.2165.34167.50-2.93,186-0.09%
2020/11/163.3163.001.1162.11163.002.23,2640.07%
2020/11/1300.001157.50159.00-13,280-0.03%
2020/11/1200.000.1160.00161.00-0.13,2970.00%
2020/11/1100.001.3161.78161.50-1.33,331-0.04%
2020/11/100.2158.002158.75159.00-1.93,315-0.06%
2020/11/091.3153.841.3154.77154.5003,5150.00%
2020/11/050.3147.690.3147.50147.5003,4420.00%
2020/11/042.2146.500.3147.43147.001.93,4370.06%
2020/11/030.2143.002143.75144.00-1.93,413-0.05%
2020/11/021141.000.2140.50141.000.83,4200.02%
2020/10/3000.003138.50138.50-33,418-0.09%
2020/10/290.2139.500.1140.00139.500.13,4250.00%
2020/10/280.1140.5000.00140.000.13,4510.00%
2020/10/271143.001143.50143.5003,4320.00%
2020/10/261.1144.452.1144.84145.00-13,428-0.03%
2020/10/231.2143.4110141.50144.00-8.83,429-0.26%
2020/10/2200.002137.00138.00-23,337-0.06%
2020/10/2100.000.2138.00139.00-0.23,357-0.01%
2020/10/200.7138.001.5138.00139.00-0.83,351-0.02%
2020/10/1900.000.1136.50137.50-0.13,3280.00%
2020/10/158135.0000.00135.0083,2900.24%
2020/10/1200.002136.50137.00-23,296-0.06%
2020/10/080.2134.0000.00135.000.23,2760.01%
2020/10/070133.0000.00133.5003,2850.00%
2020/10/0600.008133.88134.00-83,288-0.24%
2020/10/055129.804131.50131.5013,2810.03%
2020/09/301131.0000.00131.0013,2720.03%
2020/09/2900.0010129.50129.50-103,270-0.31%
2020/09/285127.005128.50128.5003,3070.00%
2020/09/2500.004128.00126.50-43,337-0.12%
2020/09/2412126.753126.67126.0093,3380.27%
2020/09/225130.5000.00130.5053,3710.15%
2020/09/210.2134.001134.50135.00-0.83,392-0.02%
2020/09/171131.5200.00132.0013,4530.03%
2020/09/161132.5023132.48134.00-223,542-0.62%
2020/09/150130.0000.00130.0003,5740.00%
2020/09/143128.502129.01130.0013,6180.03%
2020/09/110130.0000.00130.0003,6410.00%
2020/09/093129.002130.00130.5013,6920.03%
2020/09/083131.5000.00132.0033,7120.08%
2020/09/070130.5000.00130.5003,7710.00%
2020/09/047129.0000.00129.0073,8610.18%
2020/09/030.1131.5000.00131.500.13,9060.00%
2020/09/023128.6700.00129.0033,8950.08%
2020/09/014127.5000.00127.5043,8960.10%
2020/08/312130.5000.00129.5023,8760.05%
2020/08/284131.7500.00132.5043,9100.10%
2020/08/2700.001133.00134.00-13,947-0.03%
2020/08/262135.0000.00135.0023,9490.05%
2020/08/2500.001135.00135.50-13,992-0.03%
2020/08/2400.000.7132.50132.50-0.74,025-0.02%
2020/08/2100.001133.00134.00-14,066-0.02%
2020/08/200132.508136.00132.50-84,057-0.20%
2020/08/191136.5011136.50138.00-104,010-0.25%
2020/08/180.1134.502136.00135.00-1.94,015-0.05%
2020/08/172136.001134.52136.0013,9680.02%
2020/08/141132.501132.00132.0003,9410.00%
2020/08/135133.0031.1131.66132.50-26.13,878-0.67%
2020/08/1200.001123.00124.00-13,659-0.03%
2020/08/072124.0000.00124.0023,7590.05%
2020/08/061126.5000.00125.5013,7970.03%
2020/08/052.1125.4700.00125.502.13,8070.06%
2020/08/040.4123.5000.00123.500.43,8460.01%
2020/08/0300.000.3121.50121.00-0.33,850-0.01%
2020/07/311.2123.5000.00122.501.23,8560.03%
2020/07/2400.0032124.00123.00-324,329-0.74%
2020/07/231125.5000.00125.0014,3540.02%
2020/07/221125.5000.00126.0014,3900.02%
2020/07/201124.5000.00124.0014,4380.02%
2020/07/171123.002124.25123.00-14,487-0.02%
2020/07/0900.004127.50127.50-44,786-0.08%
2020/07/0700.001128.00128.50-14,833-0.02%
2020/07/060.3129.001128.50129.00-0.74,848-0.01%
2020/07/031.3127.883127.00127.00-1.74,884-0.03%
2020/06/301.2122.531122.50125.000.25,1730.00%
2020/06/295.1118.2500.00120.005.15,2680.10%
2020/06/221127.500.1128.50128.000.95,4360.02%
2020/06/193128.0000.00127.0035,5120.05%
2020/06/1700.002128.50127.00-25,633-0.04%
2020/06/1600.006126.58127.50-65,825-0.10%
2020/06/125124.505123.50124.0006,0720.00%
2020/06/111129.5000.00125.0016,2270.02%
2020/06/102128.7519128.76129.50-176,254-0.27%
2020/06/091125.506126.42126.00-56,416-0.08%
2020/06/0500.004123.50123.50-46,601-0.06%
2020/06/041122.001124.00124.0006,7280.00%
2020/06/0300.0032122.00122.50-326,836-0.47%
2020/06/026119.6700.00119.0066,8320.09%
2020/06/0100.001119.00119.00-16,875-0.01%
2020/05/2900.001117.50116.50-16,893-0.01%
2020/05/2800.004117.00116.50-46,896-0.06%
2020/05/262118.251117.00117.5017,0100.01%
2020/05/2500.005115.00115.50-57,026-0.07%
2020/05/225111.5000.00111.5057,0680.07%
2020/05/1900.003113.50113.00-37,255-0.04%
2020/05/1400.0010114.50113.00-107,232-0.14%
2020/05/1300.003115.50116.50-37,177-0.04%
2020/05/121116.001115.50116.0007,1700.00%
2020/05/111116.503117.00116.50-27,181-0.03%
2020/05/077113.0000.00113.0077,1660.10%
2020/05/061111.5014112.07113.00-137,168-0.18%
2020/05/051111.0019110.61110.50-187,117-0.25%
2020/05/045109.308109.25108.50-37,114-0.04%
2020/04/306113.4214113.89114.50-87,042-0.11%
2020/04/2912107.9617109.88111.00-57,007-0.07%
2020/04/286103.2500.00103.0066,9410.09%
2020/04/27199.502100.50101.00-17,087-0.01%
2020/04/241198.961299.0698.70-17,050-0.01%
2020/04/23297.30198.2097.9017,0290.01%
2020/04/22196.2000.0097.0017,0140.01%
2020/04/21397.2000.0096.5036,9990.04%
2020/04/205101.001199.80101.00-66,969-0.09%
2020/04/16599.9000.0099.6056,9490.07%
2020/04/152101.002102.50102.0006,8730.00%
2020/04/14299.5500.00100.0026,8090.03%
2020/04/10596.4000.0098.2056,8110.07%
2020/04/0900.00595.6096.30-56,777-0.07%
2020/04/08595.00195.7096.1046,7360.06%
2020/04/0700.00594.9294.50-56,668-0.07%
2020/04/06790.17290.7591.1056,5210.08%
2020/03/31192.5000.0091.5016,2510.02%
2020/03/301393.9800.0093.70136,0770.21%
2020/03/27198.00596.8096.70-45,988-0.07%
2020/03/2600.001.395.3896.50-1.35,863-0.02%
2020/03/25191.10292.9091.00-15,743-0.02%
2020/03/24986.621087.2087.10-15,610-0.02%
2020/03/2300.00379.9080.10-35,544-0.05%
2020/03/1923.378.13177.7077.7022.35,3380.42%
2020/03/1800.00186.4086.30-15,231-0.02%
2020/03/171788.41189.0087.30165,1350.31%
2020/03/161194.55495.3094.0074,9630.14%
2020/03/13992.89994.2997.4004,8870.00%
2020/03/122101.501101.50101.5014,6850.02%
2020/03/102104.256105.33106.00-44,500-0.09%
2020/03/0918108.563107.00107.00154,4020.34%
2020/03/063115.3300.00114.5034,2450.07%
2020/03/041114.0000.00114.5014,1210.02%
2020/03/033116.501116.00116.0024,0670.05%
2020/03/022113.253114.00114.00-14,023-0.02%
2020/02/273116.331115.00115.0023,9950.05%
2020/02/267117.1400.00117.0073,9290.18%
2020/02/254119.0000.00118.0043,8570.10%
2020/02/245120.3000.00120.0053,7640.13%
2020/02/211124.0000.00124.5013,6240.03%
2020/02/202126.501127.50124.5013,6300.03%
2020/02/191128.0000.00128.0013,5450.03%
2020/02/1700.005128.40128.50-53,508-0.14%
2020/02/1300.001126.50126.00-13,482-0.03%
2020/02/125124.8000.00126.0053,4980.14%
2020/02/1100.001125.50126.00-13,489-0.03%
2020/02/101123.506125.83126.00-53,469-0.14%
2020/02/074128.007127.57126.50-33,408-0.09%
2020/02/061132.0012131.21132.00-113,358-0.33%
2020/02/051130.0000.00129.5013,3410.03%
2020/02/0400.001128.50128.00-13,281-0.03%
2020/02/031122.0000.00122.5013,2360.03%
2020/01/317126.7100.00127.0073,1330.22%
2020/01/307129.4300.00128.5073,0610.23%
2020/01/1600.0010142.50143.00-102,932-0.34%
2020/01/1400.0010141.75142.50-103,019-0.33%
2020/01/101137.5000.00137.5012,9270.03%
2020/01/0900.001137.00137.00-12,923-0.03%
2020/01/082136.5000.00136.5022,9650.07%
2020/01/062135.5000.00135.0022,9240.07%
2020/01/030.1137.0000.00136.500.12,9160.00%
2020/01/022137.0000.00137.5022,9100.07%
2019/12/312138.5000.00138.0022,8920.07%
2019/12/272138.5000.00139.5022,8770.07%
2019/12/242138.0000.00138.5022,9330.07%
2019/12/232138.5000.00139.5022,9450.07%
2019/12/187138.4300.00137.5072,9270.24%
2019/12/1710139.5000.00140.00102,9230.34%
2019/12/1600.0010138.00138.00-102,874-0.35%
2019/12/131135.5000.00135.0012,8330.04%
2019/12/122135.0000.00135.0022,8080.07%
2019/12/104132.2500.00134.0042,7630.14%
2019/12/0613134.6900.00134.00132,7370.47%
2019/12/045136.006137.50135.00-12,708-0.04%
2019/12/0300.001136.50138.00-12,675-0.04%
2019/12/022135.5000.00136.0022,6520.08%
2019/11/299137.6700.00136.5092,6670.34%
2019/11/286139.0000.00139.0062,7180.22%
2019/11/273139.3300.00139.5032,7360.11%
2019/11/264140.5000.00139.0042,7300.15%
2019/11/224140.0000.00140.0042,6560.15%
2019/11/212141.0000.00141.5022,6800.07%
2019/11/192144.506143.67144.00-42,678-0.15%
2019/11/1800.006141.08142.00-62,635-0.23%
2019/11/1500.006140.50140.00-62,635-0.23%
2019/11/148138.3100.00139.0082,6400.30%
2019/11/135139.6000.00138.5052,6620.19%
2019/11/113140.507140.43141.00-42,757-0.15%
2019/11/0800.006140.58140.50-62,742-0.22%
2019/11/075138.701139.00138.5042,7310.15%
2019/11/065138.3000.00139.0052,7410.18%
2019/11/052138.5000.00139.0022,7620.07%
2019/11/0100.007138.00137.50-72,823-0.25%
2019/10/252134.500.1134.50134.501.93,0730.06%
2019/10/2400.001.7137.20138.50-1.73,048-0.06%
2019/10/2300.002138.00137.50-23,039-0.07%
2019/10/221133.504134.25136.50-33,010-0.10%
2019/10/2113131.4600.00132.00132,9470.44%
2019/10/1800.0011130.50132.00-112,962-0.37%
2019/10/171131.505131.00131.00-42,957-0.14%
2019/10/161.1130.5516130.53131.00-14.92,935-0.51%
2019/10/1400.005128.00128.00-52,887-0.17%
2019/10/085125.5000.00125.0052,8350.18%
2019/10/073125.5000.00125.5032,8320.11%
2019/10/033126.5000.00126.0032,8550.11%
2019/10/0100.008128.06128.50-82,891-0.28%
2019/09/262126.501126.50126.0012,8860.03%
2019/09/258125.001125.50125.0072,8890.24%
2019/09/242126.2500.00126.5022,8840.07%
2019/09/238127.5000.00128.0082,8780.28%
2019/09/193128.1700.00128.5032,9050.10%
2019/09/176129.7500.00128.0062,8940.21%
2019/09/1600.002132.75132.50-22,926-0.07%
2019/09/1200.005131.00131.00-52,921-0.17%
2019/09/092131.003130.33131.00-12,914-0.03%
2019/09/0600.0011129.68129.50-112,914-0.38%
2019/09/0400.005126.50127.00-52,939-0.17%
2019/09/032126.0000.00126.0023,0300.07%
2019/09/0200.0013126.73127.00-133,043-0.43%
2019/08/3000.001124.00124.50-12,998-0.03%
2019/08/290.2122.0000.00121.000.22,9850.01%
2019/08/271121.001121.50121.0003,0100.00%
2019/08/2617121.9400.00122.00173,0180.56%
2019/08/232124.0000.00125.0023,0150.07%
2019/08/2200.003124.67125.00-33,029-0.10%
2019/08/201126.0000.00125.0013,0810.03%
2019/08/192125.001125.00125.0013,0930.03%
2019/08/163123.0000.00123.0033,1210.10%
2019/08/153123.8300.00124.0033,1020.10%
2019/08/141123.503125.17123.50-23,102-0.06%
2019/08/132121.5000.00121.0023,0160.07%
2019/08/126125.421125.00123.5053,0290.17%
2019/08/0800.001124.50124.00-13,027-0.03%
2019/08/072125.0000.00124.0023,0270.07%
2019/08/061123.5000.00124.0013,0560.03%
2019/08/053124.502124.00124.0013,0990.03%
2019/08/029126.0000.00125.5093,1850.28%
2019/08/014.1133.3800.00133.004.13,0700.13%
2019/07/3110132.1000.00131.50103,0460.33%
2019/07/3000.001139.50139.50-13,004-0.03%
2019/07/291141.501142.00141.0002,9700.00%
2019/07/2500.005139.00139.00-52,918-0.17%
2019/07/243136.0000.00136.0032,9020.10%
2019/07/233136.0000.00136.0032,8790.10%
2019/07/2200.004140.25139.50-42,857-0.14%
2019/07/1910139.5019139.76139.00-92,854-0.31%
2019/07/1800.004.1138.24138.00-4.12,868-0.14%
2019/07/1700.001137.00138.00-12,870-0.03%
2019/07/161137.5000.00137.5012,8520.04%
2019/07/1500.001137.00137.50-12,834-0.04%
2019/07/123135.0000.00135.0032,8240.11%
2019/07/1000.002136.00136.50-22,832-0.07%
2019/07/0900.002134.25135.00-22,842-0.07%
2019/07/081134.0000.00134.0012,8550.04%
2019/07/0400.007132.14132.50-72,854-0.25%
2019/07/0100.007131.29131.00-72,915-0.24%
2019/06/263127.6700.00128.5032,9740.10%
2019/06/253129.0000.00129.0032,9520.10%
2019/06/2100.001130.00128.50-12,945-0.03%
2019/06/203127.501128.50128.0022,8930.07%
2019/06/1700.007124.79125.00-72,908-0.24%
2019/06/131122.5000.00121.0012,9440.03%
2019/06/1000.0010119.75120.00-102,776-0.36%
2019/06/064115.5000.00115.5042,7630.14%
2019/06/056118.2500.00117.5062,7830.22%
2019/06/032115.002117.50118.0002,7900.00%
2019/05/311117.0000.00116.5012,7990.04%
2019/05/3000.003117.17116.50-32,757-0.11%
2019/05/292113.252114.50114.5002,7570.00%
2019/05/283114.6700.00114.0032,7770.11%
2019/05/241115.5000.00115.5012,7840.04%
2019/05/237113.0700.00114.5072,7700.25%
2019/05/221117.0000.00116.5012,7550.04%
2019/05/211117.0000.00118.0012,7920.04%
2019/05/202115.0000.00115.0022,7990.07%
2019/05/175115.2000.00114.5052,8880.17%
2019/05/162117.251116.50116.0012,8580.03%
2019/05/134119.632119.00120.0022,7880.07%
2019/05/104125.750.2124.50123.003.92,7440.14%
2019/05/094131.0000.00129.5042,6460.15%
2019/05/0800.0020131.80133.00-202,623-0.76%
2019/05/0700.002130.50132.50-22,608-0.08%
2019/05/031132.502132.25133.00-12,650-0.04%
2019/04/292132.000.6132.00132.001.42,7220.05%
2019/04/251129.0000.00133.0012,7500.04%
2019/04/241128.001130.00130.0002,7590.00%
2019/04/181132.000.1130.50130.500.92,8790.03%
2019/04/1600.000.1132.50132.50-0.12,9640.00%
2019/04/152135.002134.50134.0003,0090.00%
2019/04/120.1134.501134.00135.00-0.93,043-0.03%
2019/04/082132.001132.00134.0013,0580.03%
2019/04/0200.001126.00129.00-12,986-0.03%
2019/03/290.1125.501124.50126.00-0.92,884-0.03%
2019/03/1400.001114.50115.50-12,762-0.04%
2019/03/071115.502115.50115.50-12,895-0.03%
2019/03/0500.000120.00120.0002,9020.00%
2019/02/2600.001119.50119.50-12,897-0.03%
2019/02/2000.003114.17116.50-32,888-0.10%
2019/02/192113.5000.00112.5022,8650.07%
2019/02/181118.002115.50118.00-12,859-0.03%
2019/02/1500.001113.00111.00-12,806-0.04%
2019/02/1400.0025112.50113.50-252,829-0.88%
2019/01/302112.001113.00113.0012,9780.03%
2019/01/2900.002111.50112.00-22,991-0.07%
2019/01/281112.000111.50112.0013,0570.03%
2019/01/2500.001111.00112.00-13,115-0.03%
2019/01/2400.000.1109.00109.50-0.13,1630.00%
2019/01/2200.004111.00111.00-43,273-0.12%
2019/01/1700.003107.50109.00-33,405-0.09%
2019/01/105106.006105.42106.50-13,713-0.03%
2019/01/092102.007103.86105.00-53,689-0.14%
2019/01/0800.00199.90100.50-13,649-0.03%
2019/01/071099.10298.5099.7083,6760.22%
2019/01/04198.0000.0098.0013,7170.03%
2019/01/0200.00298.7098.10-23,912-0.05%
2018/12/2800.00597.2096.90-53,893-0.13%
2018/12/2600.00195.3095.00-13,916-0.03%
2018/12/25594.5000.0094.5053,9580.13%
2018/12/21296.8000.0096.5024,0530.05%
2018/12/2000.00397.2097.30-34,061-0.07%
2018/12/191297.6300.0097.40124,0750.29%
2018/12/1800.001098.1098.00-104,086-0.24%
2018/12/17198.10298.1098.30-14,222-0.02%
2018/12/111395.9700.0095.70134,3410.30%
2018/12/0600.00597.8095.30-54,354-0.11%
2018/12/05198.0000.0097.7014,3680.02%
2018/12/031100.0000.00100.5014,3770.02%
2018/11/23593.5000.0092.0054,2550.12%
2018/11/19194.5000.0094.7014,2830.02%
2018/11/1500.00194.8094.50-14,319-0.02%
2018/11/1400.00895.8596.70-84,332-0.18%
2018/11/13193.90194.8094.8004,3240.00%
2018/11/1200.003.893.9594.90-3.84,321-0.09%
2018/11/0900.00193.5092.10-14,369-0.02%
2018/11/07392.531192.7693.40-84,341-0.18%
2018/11/05390.33190.3091.5024,3250.05%
2018/11/02091.3000.0091.3004,4040.00%
2018/11/0100.001489.7091.00-144,351-0.32%
2018/10/3100.00888.6888.20-84,285-0.19%
2018/10/30287.50787.8388.00-54,211-0.12%
2018/10/26184.20184.6085.0004,1790.00%
2018/10/25281.65281.6083.7004,1020.00%
2018/10/24783.74883.9084.30-14,111-0.02%
2018/10/234487.47585.2085.30394,0860.95%
2018/10/221389.072389.9390.30-103,966-0.25%
2018/10/19190.4000.0090.8013,9310.03%
2018/10/175.992.76193.0092.904.93,8600.13%
2018/10/16190.7000.0091.5013,8530.03%
2018/10/15391.1300.0091.4033,8410.08%
2018/10/121490.96291.8093.00123,8010.32%
2018/10/11591.90392.9792.0023,7350.05%
2018/10/098100.44199.9099.9073,5780.20%
2018/10/0300.001106.00104.50-13,565-0.03%
2018/09/281106.5018106.72107.00-173,653-0.47%
2018/09/2517108.501109.00109.00163,7240.43%
2018/09/191105.001106.00105.5003,7040.00%
2018/09/1800.004.1104.50105.00-4.13,689-0.11%
2018/09/176103.8300.00104.0063,7390.16%
2018/09/141103.009102.33103.50-83,776-0.21%
2018/09/12199.8000.00100.5013,7920.03%
2018/09/11399.9000.0099.9033,8790.08%
2018/09/104101.251102.00102.0033,9880.07%
2018/09/0700.003103.50102.50-34,023-0.07%
2018/09/060.2103.0000.00103.500.24,0280.00%
2018/09/032104.0015104.53104.00-134,106-0.32%
2018/08/311104.5030104.50104.50-294,115-0.70%
2018/08/302103.001104.00104.0014,1460.02%
2018/08/291103.001103.00103.0004,1640.00%
2018/08/2800.005104.00104.50-54,137-0.12%
2018/08/2300.001101.00102.00-14,248-0.02%
2018/08/221100.002100.00100.50-14,292-0.02%
2018/08/21298.001100.00100.5014,2770.02%
2018/08/20498.1500.0098.5044,2320.09%
2018/08/17199.80499.1599.10-34,212-0.07%
2018/08/16998.81298.4098.2074,2250.17%
2018/08/1400.005103.50104.00-54,141-0.12%
2018/08/101103.507102.71102.50-64,139-0.14%
2018/08/0900.001102.00101.50-14,161-0.02%
2018/08/08299.0000.0098.8024,0280.05%
2018/08/030.8100.0000.0099.300.84,2400.02%
2018/07/313100.003100.07100.0004,4020.00%
2018/07/306107.002105.25107.0044,3700.09%
2018/07/272104.0000.00104.5024,3110.05%
2018/07/2600.002105.00105.00-24,358-0.05%
2018/07/2500.005103.50104.00-54,364-0.11%
2018/07/243101.6700.00102.5034,5170.07%
2018/07/1900.00199.00100.00-14,495-0.02%
2018/07/1700.00199.90100.00-14,609-0.02%
2018/07/12198.0000.0099.1014,5990.02%
2018/07/11297.6000.0098.1024,6290.04%
2018/07/0900.00197.4097.60-14,622-0.02%
2018/07/05395.1000.0095.1034,6490.06%
2018/07/04196.2000.0096.2014,6730.02%
2018/07/03395.8300.0095.2034,7410.06%
2018/07/02597.3000.0097.2054,6810.11%
2018/06/29999.67998.70100.0004,6180.00%
2018/06/28399.2700.0099.0034,5550.07%
2018/06/271101.0000.00101.0014,4870.02%
2018/06/2617101.4700.00101.00174,5110.38%
2018/06/252104.0010103.00103.00-84,426-0.18%
2018/06/211104.0000.00104.5014,4230.02%
2018/06/2010103.0011103.36103.00-14,466-0.02%
2018/06/1913105.8800.00104.50134,5470.29%
2018/06/142108.0000.00106.5024,4500.04%
2018/06/133109.6700.00109.0034,5780.07%
2018/06/122110.0000.00110.0024,8300.04%
2018/06/1100.002113.00112.50-24,878-0.04%
2018/06/0600.005110.00110.00-55,257-0.10%
2018/06/0500.001109.50110.00-15,269-0.02%
2018/05/312106.251106.00107.0015,2600.02%
2018/05/302105.5000.00105.0025,1760.04%
2018/05/291107.0000.00107.0015,1840.02%
2018/05/281108.5000.00108.5015,2460.02%
2018/05/255108.9000.00109.0055,2890.09%
2018/05/244111.002110.50108.0025,3220.04%
2018/05/1600.001110.00110.00-15,490-0.02%
2018/05/1500.006110.50110.00-65,563-0.11%
2018/05/141112.5000.00112.5015,6550.02%
2018/05/111110.000.7111.50112.000.35,6570.00%
2018/05/1000.0010108.50109.00-105,573-0.18%
2018/05/096109.502110.00109.5045,4540.07%
2018/05/0800.001107.50108.00-15,438-0.02%
2018/05/075108.203107.00107.0025,4510.04%
2018/05/031106.0000.00105.5015,5890.02%
2018/04/3018110.5326110.21109.00-85,852-0.14%
2018/04/2610105.0010104.70104.5005,7190.00%
2018/04/2500.002103.50104.50-25,725-0.03%
2018/04/2412107.0000.00104.50125,7750.21%
2018/04/2000.004103.88104.50-45,765-0.07%
2018/04/1900.001103.00103.00-15,756-0.02%
2018/04/184101.631102.50102.0035,7980.05%
2018/04/172102.001101.50102.0015,8950.02%
2018/04/1611106.1810106.00105.0015,8620.02%
2018/04/1245106.0046106.00106.50-15,931-0.02%
2018/04/1111104.6410104.95105.0016,0770.02%
2018/04/1010103.0067102.25103.50-576,154-0.93%
2018/04/09199.203799.3699.90-366,111-0.59%
2018/04/0330101.5000.00100.50306,0630.49%
2018/04/0260104.752103.50103.00586,0240.96%
2018/03/301102.0000.00103.0016,1060.02%
2018/03/271103.0000.00103.0016,0280.02%
2018/03/2634101.829103.11103.00256,0470.41%
2018/03/2326.1101.2125101.50101.501.16,0400.02%
2018/03/224105.634105.13103.0006,0330.00%
2018/03/2113105.4212107.00107.0015,8720.02%
2018/03/201105.001105.00105.0005,8820.00%
2018/03/1900.008108.75107.00-85,852-0.14%
2018/03/167104.936106.67107.0015,6840.02%
2018/03/150.2102.502103.00102.50-1.85,440-0.03%
2018/03/1410101.9010100.75101.5005,5080.00%
2018/03/132103.002102.50103.5005,4700.00%
2018/03/1200.0011102.64105.50-115,373-0.20%
2018/03/0900.00297.6097.10-25,203-0.04%
2018/03/07295.50395.5795.70-15,248-0.02%
2018/03/06196.80696.6796.40-55,257-0.10%
2018/03/0500.00597.6297.30-55,339-0.09%
2018/03/021497.131396.6096.6015,3030.02%
2018/03/01298.60199.3099.2015,2650.02%
2018/02/2700.00198.3098.20-15,197-0.02%
2018/02/2600.00396.8797.20-35,167-0.06%
2018/02/23198.0000.0096.8015,1830.02%
2018/02/22896.411496.9497.70-65,268-0.11%
2018/02/2100.00994.8394.80-95,260-0.17%
2018/02/09590.0800.0090.1055,2910.09%
2018/02/0800.004192.8493.00-415,287-0.78%
2018/02/07292.003691.5290.60-345,331-0.64%
2018/02/06188.301189.9490.20-105,371-0.19%
2018/02/05193.3000.0093.7015,3900.02%
2018/02/024396.8100.0096.20435,7050.75%
2018/02/0100.002498.3398.40-246,373-0.38%
2018/01/312596.94597.4698.10206,4050.31%
2018/01/30297.351998.5097.80-176,453-0.26%
2018/01/2900.00599.0897.60-56,445-0.08%
2018/01/262101.004100.6399.20-26,392-0.03%
2018/01/25898.855299.27100.50-446,334-0.69%
2018/01/24597.143697.0697.20-316,206-0.50%
2018/01/23595.38496.0095.4016,1390.02%
2018/01/221194.6300.0095.10116,1730.18%
2018/01/19395.20195.3095.6026,2440.03%
2018/01/1800.00597.0496.80-56,404-0.08%
2018/01/17196.203996.0996.70-386,617-0.57%
2018/01/15495.251095.8195.60-66,789-0.09%
2018/01/12595.26495.3095.0016,8290.01%
2018/01/11994.411894.9495.50-96,852-0.13%
2018/01/10693.38692.7092.8006,8380.00%
2018/01/09293.801494.1094.20-126,922-0.17%
2018/01/08693.13893.3593.50-27,085-0.03%
2018/01/05391.477092.0193.60-677,306-0.92%
2018/01/04190.006689.7290.00-657,162-0.91%
2018/01/0300.00287.7087.90-27,166-0.03%
2018/01/02786.243287.6087.60-257,187-0.35%
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