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
    172.0
  • 漲跌
    ▲0.5
  • 漲幅
    +0.29%
  • 成交量
    1,740
  • 產業
    上市 其他類股
  • 1133人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
中租-KY (5871)籌碼相關-元大-員林中山 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。

元大-員林中山 券商分點個股進出

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
2024/03/282.2172.3100.00171.502.24,0110.05%
2024/03/270.1172.3000.00172.000.13,9890.00%
2024/03/261.3172.0200.00172.001.34,0300.03%
2024/03/250172.2800.00174.0004,0020.00%
2024/03/224.6171.661172.00171.503.64,0140.09%
2024/03/210175.000.6175.00176.50-0.64,008-0.01%
2024/03/200.2172.8100.00172.000.24,1040.00%
2024/03/190.1173.500.2173.00172.5004,1190.00%
2024/03/180.1175.0500.00174.000.14,1470.00%
2024/03/151176.5000.00177.0014,1560.02%
2024/03/140.6179.002.1178.74179.00-1.44,126-0.04%
2024/03/130176.111.1176.05176.00-14,086-0.02%
2024/03/120174.5000.00176.0004,0700.00%
2024/03/110173.653.5173.50174.50-3.54,048-0.09%
2024/03/082.7172.602172.00172.500.74,0680.02%
2024/03/070.1173.880.1174.50175.00-0.14,0340.00%
2024/03/060175.221.7175.29175.00-1.74,026-0.04%
2024/03/051.2174.419.2174.33173.50-84,063-0.20%
2024/03/041.5173.652173.25174.00-0.54,052-0.01%
2024/03/010.1173.683173.67174.00-2.94,098-0.07%
2024/02/290.3172.760.3174.50174.5004,1160.00%
2024/02/271.2172.2400.00172.001.24,0890.03%
2024/02/261.5173.4800.00173.001.54,0480.04%
2024/02/230176.501.2176.50176.00-1.24,012-0.03%
2024/02/220176.2000.00176.0004,0450.00%
2024/02/213.2175.3800.00176.003.24,0320.08%
2024/02/203.4176.561176.00177.502.44,0250.06%
2024/02/190.3173.430.1173.50174.000.24,0430.00%
2024/02/164.8170.751169.50171.003.84,0540.09%
2024/02/1514.2170.5300.00170.0014.23,9330.36%
2024/02/052.6172.2300.00174.002.63,8570.07%
2024/02/020.3175.0000.00174.500.33,8630.01%
2024/02/010.1175.110176.00175.0003,8090.00%
2024/01/313.4174.0600.00174.003.43,7720.09%
2024/01/307.4175.2200.00174.007.43,7640.20%
2024/01/290179.5000.00179.0003,6580.00%
2024/01/260.7178.5100.00177.500.73,6500.02%
2024/01/251.3179.3100.00179.501.33,6300.04%
2024/01/246.2178.7500.00178.006.23,6100.17%
2024/01/230.1180.5000.00181.000.13,5930.00%
2024/01/225.1180.0900.00180.005.13,6100.14%
2024/01/190.2179.880180.00179.500.23,6810.01%
2024/01/180.2178.0300.00177.000.23,6630.01%
2024/01/174.2179.406179.67178.50-1.83,626-0.05%
2024/01/160.1182.430.1182.00182.0003,5870.00%
2024/01/150.1185.0000.00184.000.13,6090.00%
2024/01/120.1185.5000.00184.500.13,6740.00%
2024/01/111.1185.9100.00186.001.13,6780.03%
2024/01/100184.001184.50183.00-13,697-0.03%
2024/01/094.3183.4000.00182.504.33,6810.12%
2024/01/081.8189.1700.00186.001.83,6570.05%
2024/01/051190.021192.00190.0003,6280.00%
2024/01/041.1194.503193.17195.50-23,629-0.05%
2024/01/030191.001191.00192.00-13,657-0.03%
2024/01/020192.003192.83194.00-33,613-0.08%
2023/12/291191.501191.00193.0003,5700.00%
2023/12/280.3188.9800.00189.500.33,5630.01%
2023/12/270.1191.001.1190.50190.50-13,546-0.03%
2023/12/261.2189.081.3189.50189.00-0.13,5510.00%
2023/12/250187.0000.00186.5003,5710.00%
2023/12/220.1186.5000.00186.500.13,6130.00%
2023/12/210186.503186.67187.50-33,597-0.08%
2023/12/200.2185.610.1187.00185.000.13,5720.00%
2023/12/186.2188.243190.17186.503.23,5780.09%
2023/12/150.2186.3610.7186.35187.50-10.53,526-0.30%
2023/12/140179.0000.00179.5003,3970.00%
2023/12/136.1177.4000.00175.506.13,3590.18%
2023/12/120179.7500.00179.0003,3570.00%
2023/12/113.1178.5100.00178.503.13,3420.09%
2023/12/081.1181.9800.00181.001.13,3010.03%
2023/12/071.1179.5800.00179.001.13,2680.03%
2023/12/063.1181.501181.00180.002.13,2620.06%
2023/12/050180.500181.00181.0003,3080.00%
2023/12/040183.002182.00181.50-23,310-0.06%
2023/12/010.4183.534183.00182.50-3.63,290-0.11%
2023/11/300.1184.500.1186.00186.000.13,2610.00%
2023/11/290184.500.2184.50183.00-0.23,179-0.01%
2023/11/280.3185.433185.50185.00-2.73,183-0.08%
2023/11/276183.8300.00183.5063,1650.19%
2023/11/241183.9910184.15184.50-93,137-0.29%
2023/11/2200.002.3181.89182.50-2.33,177-0.07%
2023/11/212.1179.7017180.94181.00-14.93,171-0.47%
2023/11/201.1176.9800.00178.001.13,1220.03%
2023/11/174.1177.8900.00177.504.13,1410.13%
2023/11/160.3176.192176.50176.50-1.73,104-0.05%
2023/11/150.4175.3400.00175.000.43,0830.01%
2023/11/140.1174.2100.00173.000.13,0770.00%
2023/11/130.1173.4900.00172.500.13,1670.00%
2023/11/1018.2173.5100.00173.5018.23,2470.56%
2023/11/090179.0000.00178.0003,3590.00%
2023/11/080.1179.2000.00179.000.13,5210.00%
2023/11/070181.4600.00182.0003,5280.00%
2023/11/060182.006181.50181.00-63,532-0.17%
2023/11/030179.004178.50178.50-43,531-0.11%
2023/11/020177.501177.50176.50-13,619-0.03%
2023/11/012174.0100.00173.5023,7150.05%
2023/10/311175.510177.50175.5013,8150.03%
2023/10/301177.4900.00177.5013,8490.03%
2023/10/270179.507178.43179.00-73,876-0.18%
2023/10/267.1171.6500.00171.507.13,8890.18%
2023/10/250174.3800.00173.5003,9050.00%
2023/10/241171.0300.00171.0013,9600.03%
2023/10/233172.1800.00172.0033,9730.08%
2023/10/206174.5900.00174.0063,9540.15%
2023/10/191177.511179.00179.0003,9050.00%
2023/10/183.1178.5200.00179.003.13,9370.08%
2023/10/170183.0000.00181.0003,9640.00%
2023/10/160182.5000.00182.5003,9970.00%
2023/10/130183.501.1184.00183.00-1.14,035-0.03%
2023/10/120182.5000.00183.5004,0630.00%
2023/10/110184.003.3183.65183.50-3.34,117-0.08%
2023/10/060.1178.6600.00178.000.14,0690.00%
2023/10/050178.0000.00177.5004,0990.00%
2023/10/042.1176.5000.00177.002.14,1000.05%
2023/10/030180.2100.00179.0004,0700.00%
2023/10/020181.500.5181.50181.00-0.54,110-0.01%
2023/09/280.1182.1000.00181.000.14,1520.00%
2023/09/270.3183.465183.00184.00-4.74,140-0.11%
2023/09/260181.0000.00180.0004,1550.00%
2023/09/250182.0000.00181.5004,1430.00%
2023/09/221176.500178.00177.5014,1530.02%
2023/09/210177.007176.07175.50-74,156-0.17%
2023/09/204180.2600.00180.0044,1150.10%
2023/09/190183.5000.00184.0004,1030.00%
2023/09/180183.005182.50183.00-54,094-0.12%
2023/09/150183.003183.00182.50-34,139-0.07%
2023/09/1411.3177.6700.00180.0011.34,0860.28%
2023/09/130177.007176.21177.00-74,081-0.17%
2023/09/120175.5000.00176.0004,1020.00%
2023/09/111173.0500.00175.0014,1170.02%
2023/09/084.2172.0500.00172.504.24,1230.10%
2023/09/070.1176.9600.00174.500.14,1800.00%
2023/09/060.1179.0500.00179.500.14,1570.00%
2023/09/050180.2600.00179.0004,1530.00%
2023/09/048.3180.951179.00181.507.34,1500.17%
2023/09/012176.016178.58178.50-44,173-0.10%
2023/08/313179.000.1179.50177.502.94,1570.07%
2023/08/300.3177.3000.00177.000.34,1380.01%
2023/08/295.1177.5100.00178.505.14,1540.12%
2023/08/284.1181.631.1183.55181.5034,1380.07%
2023/08/250179.001178.50178.00-14,522-0.02%
2023/08/242.1177.0000.00177.002.14,5490.05%
2023/08/231.1173.5200.00174.001.14,6180.02%
2023/08/220.3178.9800.00177.500.34,6190.01%
2023/08/210176.750178.00179.0004,7080.00%
2023/08/181180.0000.00180.0014,7060.02%
2023/08/171.1180.1400.00181.501.14,6820.02%
2023/08/162173.9500.00174.0024,6220.04%
2023/08/1511.1169.516170.75170.005.14,5730.11%
2023/08/1417.1174.4600.00173.5017.14,4560.38%
2023/08/112.1187.0400.00186.002.14,3510.05%
2023/08/102188.002187.75187.0004,3970.00%
2023/08/092185.511186.50186.5014,4890.02%
2023/08/085186.901185.00185.0044,4810.09%
2023/08/072.8186.7500.00187.502.84,3890.06%
2023/08/044.8195.1100.00194.004.84,2900.11%
2023/08/020.2201.3200.00201.000.24,1710.01%
2023/08/014.3201.022200.00202.502.34,1280.06%
2023/07/310.1208.009.2208.44208.00-9.14,081-0.22%
2023/07/285205.5000.00205.0053,9880.13%
2023/07/271204.003206.33204.50-23,941-0.05%
2023/07/265.6205.1300.00203.505.63,8800.14%
2023/07/2500.003.2206.29207.50-3.23,846-0.08%
2023/07/240203.2500.00205.0003,8520.00%
2023/07/213.1203.8500.00204.003.13,8470.08%
2023/07/202.1207.0700.00206.502.13,8110.05%
2023/07/190.1213.001212.00212.00-0.93,756-0.02%
2023/07/180213.002212.50211.00-23,732-0.05%
2023/07/170.1215.002214.25215.00-1.93,688-0.05%
2023/07/143210.671.2211.91212.001.93,6410.05%
2023/07/130.2205.8300.00203.500.23,5520.00%
2023/07/120203.5000.00202.5003,5350.00%
2023/07/110.1204.000.4203.63204.50-0.33,542-0.01%
2023/07/100.1202.3300.00201.500.13,5540.00%
2023/07/073.2201.5100.00201.003.23,5470.09%
2023/07/061.1204.111.1205.55204.0003,5210.00%
2023/07/050210.8300.00210.0003,4700.00%
2023/07/041.2210.541210.00210.000.23,4490.01%
2023/07/030.1205.601206.00205.50-13,425-0.03%
2023/06/300204.0000.00204.0003,4890.00%
2023/06/291203.050205.50204.0013,4980.03%
2023/06/280.1202.4200.00203.000.13,5320.00%
2023/06/270.1201.4100.00201.000.13,5260.00%
2023/06/260.7200.1600.00202.000.73,5240.02%
2023/06/215.9201.6300.00201.505.93,5460.17%
2023/06/200.1206.734205.00205.00-3.93,499-0.11%
2023/06/190.2207.1700.00207.000.23,5090.00%
2023/06/160.2205.9700.00205.000.23,5050.01%
2023/06/152.2206.4000.00205.502.23,4680.06%
2023/06/140.1208.771.1207.18208.50-13,455-0.03%
2023/06/132.9204.8900.00204.002.93,4490.09%
2023/06/120211.5800.00209.0003,3490.00%
2023/06/090.1212.0000.00211.500.13,3590.00%
2023/06/080212.0000.00210.0003,4180.00%
2023/06/072.2212.082.1212.86213.000.13,4740.00%
2023/06/062.1208.072209.00209.000.13,4850.00%
2023/06/056208.0800.00206.5063,5110.17%
2023/06/022.1203.420.1206.00205.002.13,5410.06%
2023/06/011.2205.1000.00204.501.23,5040.04%
2023/05/318.1203.3200.00202.508.13,5030.23%
2023/05/301.8206.4800.00207.001.83,1070.06%
2023/05/290.3205.312207.50210.50-1.73,138-0.05%
2023/05/261.1205.6300.00206.001.13,2170.04%
2023/05/252.3203.381205.50206.001.33,2420.04%
2023/05/240210.252209.50210.00-23,172-0.06%
2023/05/230.2215.0000.00213.500.23,1590.01%
2023/05/220215.6000.00215.0003,1470.00%
2023/05/191219.9600.00216.0013,1160.03%
2023/05/180215.4600.00218.0003,0940.00%
2023/05/170.1213.2400.00214.000.13,0680.00%
2023/05/163.5207.7000.00208.003.53,0250.12%
2023/05/152211.820.1210.50209.001.92,9760.06%
2023/05/120223.0000.00222.0002,8700.00%
2023/05/110.1224.0000.00224.500.12,8690.00%
2023/05/090224.5000.00224.0002,8710.00%
2023/05/050.3220.0800.00220.500.32,9270.01%
2023/05/040.1221.2300.00221.000.12,9640.00%
2023/05/030223.5000.00222.5003,0530.00%
2023/04/270.1220.8300.00220.000.13,3670.00%
2023/04/250.1223.4500.00222.000.13,4450.00%
2023/04/240.1225.0000.00226.000.13,4800.00%
2023/04/210.2225.480227.00225.500.23,5390.01%
2023/04/200.1226.9500.00225.000.13,5730.00%
2023/04/190.1227.5200.00229.000.13,6480.00%
2023/04/180.1228.501229.00230.00-0.93,680-0.02%
2023/04/170.3229.0100.00230.000.33,7280.01%
2023/04/1400.001233.00233.50-13,781-0.03%
2023/04/130227.000229.50229.5003,7620.00%
2023/04/120227.5000.00228.0003,7570.00%
2023/04/060.3221.8400.00220.500.33,8180.01%
2023/03/310.1222.0200.00223.500.13,8120.00%
2023/03/300.1225.420225.00225.500.13,7790.00%
2023/03/293.2225.901227.00228.502.23,8200.06%
2023/03/280232.5000.00233.0003,8310.00%
2023/03/241.1231.5600.00232.001.13,9460.03%
2023/03/2200.001235.00234.00-14,075-0.02%
2023/03/200231.0000.00231.0004,1080.00%
2023/03/160227.000228.50228.0004,2330.00%
2023/03/150.1231.5000.00229.500.14,2740.00%
2023/03/140231.0000.00229.5004,3870.00%
2023/03/130.1227.001229.50234.50-0.94,432-0.02%
2023/03/100.1228.7300.00227.000.14,4790.00%
2023/03/081230.501233.00232.5004,6620.00%
2023/03/031.2226.171227.00226.000.24,6980.00%
2023/03/021227.501227.50226.0004,7050.00%
2023/03/010.1224.5000.00229.000.14,7190.00%
2023/02/240.1221.3600.00225.500.14,6790.00%
2023/02/230.2226.5000.00225.000.24,6010.00%
2023/02/220.1227.0000.00228.000.14,5820.00%
2023/02/211.2229.4300.00228.501.24,6320.03%
2023/02/205.2230.2300.00231.005.24,7410.11%
2023/02/160.2233.0000.00231.500.25,1110.00%
2023/02/141233.0000.00234.0015,2110.02%
2023/02/131230.031.1233.52232.0005,2790.00%
2023/02/100.1232.000.1233.00233.0005,3740.00%
2023/02/0700.004230.00227.50-45,546-0.07%
2023/02/065224.5000.00227.5055,6240.09%
2023/02/030.1231.3800.00230.000.15,6830.00%
2023/02/021231.0100.00231.0015,8020.02%
2023/02/0100.004233.00234.50-45,861-0.07%
2023/01/315.1225.0600.00225.005.15,8920.09%
2023/01/3000.004240.00240.00-45,957-0.07%
2023/01/170.1230.3100.00230.000.16,1030.00%
2023/01/1600.001230.01231.50-16,219-0.02%
2023/01/135223.7900.00222.0056,1860.08%
2023/01/120.1226.2100.00226.000.16,2220.00%
2023/01/0900.001231.00231.00-16,147-0.02%
2023/01/050224.002221.00220.00-26,188-0.03%
2023/01/041221.001219.53223.0006,1730.00%
2023/01/030.1215.5000.00217.000.16,1690.00%
2022/12/300216.5000.00217.0006,1590.00%
2022/12/290208.0000.00214.0006,1470.00%
2022/12/270219.001217.50219.50-16,115-0.02%
2022/12/260.1215.5000.00215.500.16,1040.00%
2022/12/232215.502216.48216.5006,1330.00%
2022/12/211216.501.7219.41219.50-0.76,135-0.01%
2022/12/192215.752218.75218.0006,0460.00%
2022/12/161.3214.881214.50214.500.36,0130.00%
2022/12/1500.000.1217.40219.50-0.15,9640.00%
2022/12/140211.5000.00213.5005,8750.00%
2022/12/130212.5000.00209.5005,8190.00%
2022/12/120211.3100.00210.5005,7850.00%
2022/12/090210.9500.00212.5005,8120.00%
2022/12/081.1202.2500.00210.001.15,7670.02%
2022/12/072.1212.194209.00208.00-1.95,742-0.03%
2022/12/062211.004.4215.68214.50-2.45,700-0.04%
2022/12/050211.410.1213.25212.0005,6170.00%
2022/12/020209.002.8209.62211.50-2.85,573-0.05%
2022/12/013204.654.2204.98205.00-1.25,502-0.02%
2022/11/300195.550.1197.33201.50-0.15,3930.00%
2022/11/281189.961192.98191.0005,3350.00%
2022/11/250.1193.000.2193.50192.50-0.15,3620.00%
2022/11/240191.501191.49191.50-15,406-0.02%
2022/11/231187.501188.51188.5005,4500.00%
2022/11/221.1184.561184.50184.500.15,5900.00%
2022/11/210.1183.5700.00186.000.15,5720.00%
2022/11/170185.001188.00185.50-15,496-0.02%
2022/11/167189.781.1187.95187.505.95,4370.11%
2022/11/151191.5000.00195.0015,3140.02%
2022/11/140189.004.3187.20190.00-4.35,173-0.08%
2022/11/111173.501173.00173.0004,9390.00%
2022/11/090.1169.0000.00169.500.14,8070.00%
2022/11/0800.000.1168.00166.00-0.14,7510.00%
2022/11/070157.501157.00159.50-14,654-0.02%
2022/11/032153.0000.00154.0024,5590.04%
2022/11/020151.8300.00151.5004,5420.00%
2022/11/010154.5000.00154.5004,4720.00%
2022/10/312144.7900.00149.0024,4080.05%
2022/10/280150.203152.50149.50-34,307-0.07%
2022/10/2716149.3812149.92150.0044,2730.09%
2022/10/260.1141.481144.00143.00-0.94,203-0.02%
2022/10/255.6143.4711.7143.67141.50-6.14,013-0.15%
2022/10/242.4161.710167.00157.002.43,7710.06%
2022/10/210.1167.0000.00164.500.13,6470.00%
2022/10/200168.3300.00168.5003,6220.00%
2022/10/190.1173.1900.00172.000.13,5870.00%
2022/10/180173.5000.00175.0003,6060.00%
2022/10/1700.0013170.46172.00-133,640-0.36%
2022/10/1311.4167.612165.50165.509.43,7360.25%
2022/10/1110.5177.064179.50176.006.53,7680.17%
2022/10/060190.5000.00190.0003,7850.00%
2022/10/054191.5000.00190.0043,8250.10%
2022/10/030.1179.9300.00179.000.13,8250.00%
2022/09/301180.020182.00182.5013,8890.03%
2022/09/2900.000.1184.00182.50-0.13,9130.00%
2022/09/280183.2500.00181.5003,9830.00%
2022/09/270.1185.2600.00186.000.13,9910.00%
2022/09/260.6186.652185.50185.50-1.44,059-0.03%
2022/09/230193.501.2194.03193.00-1.14,243-0.03%
2022/09/220.2193.290.1195.50192.000.14,2750.00%
2022/09/200197.730.1196.50197.50-0.14,3000.00%
2022/09/190.1197.5000.00198.500.14,3190.00%
2022/09/151.1196.3600.00199.501.14,3360.03%
2022/09/141196.0100.00196.5014,3700.02%
2022/09/135202.5000.00202.0054,3560.11%
2022/09/1200.003.1199.31200.00-3.14,365-0.07%
2022/09/082190.504191.63193.50-24,377-0.05%
2022/09/070.1188.5800.00187.500.14,4260.00%
2022/09/0600.000193.50192.5004,4330.00%
2022/09/050.1190.9100.00190.000.14,4470.00%
2022/09/020.2189.8800.00188.500.24,4270.00%
2022/09/011.4192.6400.00193.001.44,3650.03%
2022/08/311.2197.431198.50197.000.24,3170.00%
2022/08/3014.2199.689201.00200.505.24,2720.12%
2022/08/2918.6202.4010198.80199.008.64,2110.20%
2022/08/250215.5000.00215.5004,0540.00%
2022/08/240212.7500.00212.0004,0850.00%
2022/08/231213.001212.50213.0004,1970.00%
2022/08/221216.011218.00217.5004,2310.00%
2022/08/183220.5000.00222.0034,3440.07%
2022/08/150.3226.0400.00226.000.34,3790.01%
2022/08/113218.1700.00218.5034,4340.07%
2022/08/0500.0010216.00216.00-104,738-0.21%
2022/08/040.1203.5000.00204.500.14,8120.00%
2022/08/030.4204.9800.00203.500.44,8600.01%
2022/07/2910209.806211.00211.5044,8870.08%
2022/07/283.1204.0100.00204.003.14,8480.06%
2022/07/262203.5000.00202.5024,8410.04%
2022/07/251198.5000.00199.0014,7890.02%
2022/07/223201.003197.50201.0004,7820.00%
2022/07/190187.5000.00187.5004,7050.00%
2022/07/180189.0000.00186.5004,5860.00%
2022/07/153.1185.502184.50185.501.14,5560.02%
2022/07/142190.5000.00192.5024,5010.04%
2022/07/134189.754190.38190.0004,4790.00%
2022/07/120187.0000.00188.0004,4330.00%
2022/07/111191.010194.50192.0014,4030.02%
2022/07/080193.5000.00192.5004,3870.00%
2022/07/0600.001192.00190.50-14,299-0.02%
2022/07/050.1191.001189.50191.00-0.94,257-0.02%
2022/07/040187.0000.00188.0004,2210.00%
2022/07/011.3194.1400.00189.001.34,1710.03%
2022/06/300.2210.8300.00208.500.23,9820.00%
2022/06/2800.000215.50214.5003,9510.00%
2022/06/270.1208.9200.00212.500.13,9310.00%
2022/06/231201.5000.00203.0013,8810.03%
2022/06/220.1207.4500.00202.500.13,8560.00%
2022/06/2100.001220.50224.50-13,795-0.03%
2022/06/202218.251219.50216.0013,7620.03%
2022/06/171.3221.461218.50218.500.33,7210.01%
2022/06/161230.5000.00227.0013,6820.03%
2022/06/1500.002224.01226.50-23,657-0.05%
2022/06/141.1216.2200.00217.501.13,6670.03%
2022/06/130220.0000.00221.0003,6920.00%
2022/06/100225.1400.00223.5003,6950.00%
2022/06/090229.7100.00228.5003,6780.00%
2022/06/060.1222.5000.00222.500.13,6850.00%
2022/05/310.1221.8500.00225.000.13,7660.00%
2022/05/301216.502.1215.74215.50-1.13,614-0.03%
2022/05/271.1211.430.3209.00210.000.83,5620.02%
2022/05/261.1200.952201.00199.00-0.93,544-0.02%
2022/05/240208.5000.00202.5003,5330.00%
2022/05/201.1205.931205.00205.000.13,5210.00%
2022/05/191.1203.0000.00204.501.13,4760.03%
2022/05/183203.821201.50207.0023,4130.06%
2022/05/170195.004194.50194.50-43,293-0.12%
2022/05/161192.5500.00193.0013,2300.03%
2022/05/134.3192.7200.00192.504.33,1760.14%
2022/05/122.3201.915.3200.55199.50-33,064-0.10%
2022/05/111.1212.4900.00212.501.12,9920.04%
2022/05/100.2214.8700.00215.500.22,9410.01%
2022/05/090229.0000.00225.0002,8340.00%
2022/05/060235.5000.00236.5002,8660.00%
2022/05/052.1246.932242.25242.000.12,8940.00%
2022/05/0400.001.2243.58244.00-1.22,889-0.04%
2022/04/281235.0000.00236.0012,9420.03%
2022/04/272235.9900.00234.5022,9060.07%
2022/04/260.1240.0000.00245.000.12,8830.00%
2022/04/251.4237.891237.50236.500.42,8590.02%
2022/04/221.2242.0900.00242.501.22,8440.04%
2022/04/211246.501.3246.64246.50-0.32,945-0.01%
2022/04/200.1244.0000.00243.500.12,9510.00%
2022/04/192246.251246.00247.5012,9470.03%
2022/04/130.3248.0000.00248.500.32,9630.01%
2022/04/120.2245.9100.00245.500.22,9740.01%
2022/04/110.2243.0500.00242.000.22,9360.01%
2022/04/082256.251253.50253.0012,9000.03%
2022/04/0700.000.1256.00256.00-0.12,8950.00%
2022/03/3100.000.3254.50253.50-0.32,804-0.01%
2022/03/2500.000.5249.17248.00-0.52,709-0.02%
2022/03/2300.000252.50255.0002,7400.00%
2022/03/2100.002248.00248.50-22,746-0.07%
2022/03/1700.006241.00241.00-62,705-0.22%
2022/03/160.2228.671227.00230.00-0.82,639-0.03%
2022/03/153233.1700.00233.0032,5900.12%
2022/03/141.1237.9500.00238.501.12,5650.04%
2022/03/111.1240.731243.00238.500.12,5910.00%
2022/03/100.1244.8300.00244.500.12,5820.00%
2022/03/090.1236.9200.00235.000.12,5540.00%
2022/03/082.2234.8700.00232.502.22,5470.08%
2022/03/070.5243.4800.00240.500.52,5070.02%
2022/03/044.2251.2800.00251.004.22,5500.16%
2022/03/032257.5000.00258.5022,5320.08%
2022/03/0100.001.1257.73260.50-1.12,552-0.04%
2022/02/259.2253.4200.00251.009.22,5180.37%
2022/02/2200.001259.00259.00-12,444-0.04%
2022/02/2100.000.1263.50264.00-0.12,4470.00%
2022/02/1700.000.1266.50267.50-0.12,4710.00%
2022/02/142264.002265.00266.5002,4590.00%
2022/02/1000.000266.00269.0002,5030.00%
2022/02/0800.001.2262.00260.50-1.22,468-0.05%
2022/02/070.1251.8300.00252.000.12,4370.00%
2022/01/2600.003251.67251.50-32,421-0.12%
2022/01/242.2246.2000.00248.002.22,4370.09%
2022/01/210252.0000.00252.5002,4550.00%
2022/01/193252.002258.00257.5012,5930.04%
2022/01/181252.502256.25256.50-12,641-0.04%
2022/01/172.1250.571251.50252.001.12,6110.04%
2022/01/144.2251.2800.00253.004.22,6130.16%
2022/01/121267.001268.48268.5002,5620.00%
2022/01/1100.000263.00266.5002,5600.00%
2022/01/0700.000264.96265.0002,6130.00%
2022/01/042265.991263.00264.0012,6870.04%
2022/01/0300.000267.00268.0002,7130.00%
2021/12/301265.001.3264.50263.50-0.32,759-0.01%
2021/12/2900.000265.67266.0002,8240.00%
2021/12/280262.0000.00264.0002,9160.00%
2021/12/242255.5000.00255.0022,9790.07%
2021/12/2100.0016.2249.03250.50-16.23,215-0.50%
2021/12/162250.5000.00251.5023,3190.06%
2021/12/150250.0000.00250.5003,4750.00%
2021/12/140249.7600.00250.0003,6020.00%
2021/12/1300.000.2257.50255.50-0.23,6390.00%
2021/12/100256.5000.00256.5003,6660.00%
2021/12/091257.021258.50259.5003,7160.00%
2021/12/0800.000261.83263.5003,7280.00%
2021/12/070.3258.0400.00260.000.33,7550.01%
2021/12/0600.001256.50256.50-13,734-0.03%
2021/12/031256.0000.00255.5013,7470.03%
2021/12/0200.005.1250.52253.50-5.13,750-0.13%
2021/12/0100.000.1251.00251.00-0.13,7730.00%
2021/11/301244.500.1244.50247.000.93,7760.02%
2021/11/290241.0000.00242.0003,7140.00%
2021/11/261244.011246.00243.0003,7250.00%
2021/11/2500.001247.50247.00-13,755-0.03%
2021/11/241.2247.311246.50246.500.23,7810.01%
2021/11/231245.501244.50246.0003,8240.00%
2021/11/221.1246.5900.00246.001.13,8560.03%
2021/11/181254.501.1255.91253.50-0.13,8650.00%
2021/11/160.2253.0000.00252.000.23,9460.01%
2021/11/150248.7100.00248.5003,9730.00%
2021/11/122255.741252.00252.0013,9800.03%
2021/11/111254.005258.20257.50-43,977-0.10%
2021/11/102252.251252.50251.0013,9940.03%
2021/11/0300.001266.38263.00-13,970-0.03%
2021/11/0200.001269.02269.50-13,941-0.03%
2021/10/291260.5000.00266.0013,9330.03%
2021/10/271263.442261.75270.50-13,886-0.03%
2021/10/2600.001248.50256.00-13,841-0.03%
2021/10/2100.001245.00244.00-13,820-0.03%
2021/10/080.1238.0000.00236.000.13,6740.00%
2021/10/071.2233.281236.50234.000.23,6630.01%
2021/10/063228.671.1225.57226.5023,6290.05%
2021/10/052228.2500.00229.5023,5600.06%
2021/10/011.1235.1600.00237.001.13,4670.03%
2021/09/291.1237.594239.50240.00-2.93,420-0.09%
2021/09/281249.501245.00246.0003,3500.00%
2021/09/244254.483251.83252.0013,2250.03%
2021/09/223243.505246.30249.00-23,187-0.06%
2021/09/172259.503260.17255.50-13,037-0.03%
2021/09/161.1273.641269.50268.500.12,9340.00%
2021/09/151276.981277.48277.0002,9050.00%
2021/09/143281.822279.75281.0012,9190.03%
2021/09/131272.031273.00272.0002,9040.00%
2021/09/103266.673269.00266.5002,9050.00%
2021/09/092262.012264.50264.5002,9080.00%
2021/09/035.5257.281.1258.45256.504.42,9320.15%
2021/09/010.2261.3300.00260.500.22,8590.01%
2021/08/310.3262.4200.00266.500.32,8300.01%
2021/08/300.4263.5000.00266.000.42,7860.01%
2021/08/2610250.7511246.64254.00-12,699-0.04%
2021/08/2400.000.4246.00247.00-0.42,668-0.02%
2021/08/190.1225.0000.00225.500.12,7000.00%
2021/08/1700.000.1225.50226.50-0.12,6660.00%
2021/08/161229.941233.00227.0002,6750.00%
2021/08/112228.001229.01230.0012,7140.04%
2021/08/100.1229.0000.00227.500.12,7500.00%
2021/08/069218.5000.00218.0092,8050.32%
2021/08/054.1220.4900.00218.504.12,8430.14%
2021/08/041236.0000.00236.0012,9200.03%
2021/07/3000.000.6229.50231.50-0.62,857-0.02%
2021/07/2900.001221.10224.00-12,820-0.04%
2021/07/282.1216.0400.00218.502.12,8210.07%
2021/07/222219.0000.00219.0022,8130.07%
2021/07/203215.0000.00214.0032,8060.11%
2021/07/1300.002214.25216.00-22,841-0.07%
2021/07/0800.001213.00212.50-12,878-0.03%
2021/07/0600.002208.00208.50-22,845-0.07%
2021/07/050.1204.0000.00207.000.12,8470.00%
2021/07/014200.1300.00201.0042,8380.14%
2021/06/302202.2500.00202.5022,8360.07%
2021/06/2300.001205.00205.50-12,868-0.03%
2021/06/162200.750.1201.50200.001.92,7650.07%
2021/06/1000.001203.50204.50-12,828-0.04%
2021/06/071203.0000.00204.5013,0540.03%
2021/05/3100.001207.50208.50-13,177-0.03%
2021/05/281210.5000.00209.5013,1760.03%
2021/05/2100.003202.33205.50-33,272-0.09%
2021/05/130.1185.5000.00186.000.13,2550.00%
2021/05/0600.000199.50200.0003,2680.00%
2021/05/040.1197.001196.00197.50-0.93,318-0.03%
2021/05/031197.5000.00197.5013,2880.03%
2021/04/223199.171199.50200.5023,3430.06%
2021/04/211.1199.0900.00199.501.13,3440.03%
2021/04/151208.001205.50209.5003,3120.00%
2021/04/1400.000204.00204.5003,3150.00%
2021/04/1300.000203.00203.0003,3260.00%
2021/04/0700.001197.50199.00-13,311-0.03%
2021/03/311197.0000.00197.0013,3110.03%
2021/03/3000.001.3195.89199.50-1.33,300-0.04%
2021/03/261189.002190.50191.50-13,253-0.03%
2021/03/222184.0000.00183.0023,4070.06%
2021/03/193184.832186.75187.0013,4500.03%
2021/03/182191.753192.83190.50-13,397-0.03%
2021/03/161190.501192.00191.5003,3580.00%
2021/03/1500.002186.50187.50-23,283-0.06%
2021/03/1210182.802184.25182.5083,2740.24%
2021/03/1100.006186.33190.00-63,243-0.18%
2021/03/042170.5000.00172.0023,2740.06%
2021/03/026170.501173.50170.0053,2710.15%
2021/02/262.5172.280174.50172.002.43,2890.07%
2021/02/253179.8300.00180.5033,2110.09%
2021/02/231174.501176.50175.5003,1730.00%
2021/01/292155.2500.00155.0023,2250.06%
2021/01/281158.0000.00159.5013,1810.03%
2021/01/2700.000.1162.50161.00-0.13,1650.00%
2021/01/262166.2500.00162.5023,1660.06%
2021/01/192168.5000.00168.5023,1260.06%
2021/01/1800.000.1167.50168.50-0.13,1390.00%
2021/01/1300.000.1169.89172.00-0.13,2640.00%
2021/01/080168.0000.00170.0003,2910.00%
2020/12/311170.001170.00168.0003,3400.00%
2020/12/221163.5000.00162.5013,4170.03%
2020/12/2100.001165.00166.00-13,468-0.03%
2020/12/1700.001165.50165.00-13,448-0.03%
2020/12/160.1160.508161.50163.00-83,394-0.23%
2020/12/142152.0000.00152.0023,3080.06%
2020/12/100155.5000.00155.0003,3250.00%
2020/12/081155.0000.00156.5013,3340.03%
2020/12/071157.0000.00158.5013,3190.03%
2020/12/031158.0100.00158.0013,3120.03%
2020/12/0200.000.1160.00161.50-0.13,2720.00%
2020/11/3000.000.1158.00156.00-0.13,3070.00%
2020/11/271160.0000.00160.5013,2180.03%
2020/11/2600.002.1160.53162.50-2.13,235-0.06%
2020/11/251160.0000.00159.5013,2360.03%
2020/11/201163.0000.00163.0013,1940.03%
2020/11/190.1166.0000.00166.000.13,1920.00%
2020/11/181164.5000.00166.0013,1810.03%
2020/11/173165.171164.00167.5023,1860.06%
2020/11/1600.001162.00163.00-13,264-0.03%
2020/11/1300.003157.83159.00-33,280-0.09%
2020/11/121160.002161.00161.00-13,297-0.03%
2020/11/111161.501160.50161.5003,3310.00%
2020/11/0600.000.2148.50150.00-0.23,4460.00%
2020/11/051148.5000.00147.5013,4420.03%
2020/11/0400.005.2144.58147.00-5.23,437-0.15%
2020/11/0300.001144.00144.00-13,413-0.03%
2020/11/021141.0000.00141.0013,4200.03%
2020/10/284140.5000.00140.0043,4510.12%
2020/10/261144.501144.50145.0003,4280.00%
2020/10/2300.004.1142.14144.00-4.13,429-0.12%
2020/10/211139.001139.00139.0003,3570.00%
2020/10/2000.001138.50139.00-13,351-0.03%
2020/10/1900.002137.00137.50-23,328-0.06%
2020/10/1600.006136.42135.50-63,302-0.18%
2020/10/1500.001135.00135.00-13,290-0.03%
2020/10/142134.5000.00135.0023,2730.06%
2020/10/132134.0000.00134.5023,2730.06%
2020/10/1200.005135.50137.00-53,296-0.15%
2020/10/0800.001134.50135.00-13,276-0.03%
2020/10/0600.006134.25134.00-63,288-0.18%
2020/10/0500.001132.00131.50-13,281-0.03%
2020/09/2900.000.3129.50129.50-0.33,270-0.01%
2020/09/281128.0000.00128.5013,3070.03%
2020/09/241127.0000.00126.0013,3380.03%
2020/09/2100.005134.00135.00-53,392-0.15%
2020/09/1600.002133.00134.00-23,542-0.06%
2020/09/151129.5000.00130.0013,5740.03%
2020/09/1400.006129.00130.00-63,618-0.17%
2020/09/1113128.462129.50130.00113,6410.30%
2020/09/106129.081129.50129.0053,6600.14%
2020/09/0800.001132.00132.00-13,712-0.03%
2020/09/043129.0100.00129.0033,8610.08%
2020/09/030131.5000.00131.5003,9060.00%
2020/09/026128.0000.00129.0063,8950.15%
2020/08/315130.5017129.68129.50-123,876-0.31%
2020/08/2500.001136.00135.50-13,992-0.03%
2020/08/240.9132.5000.00132.500.94,0250.02%
2020/08/202129.001133.00132.5014,0570.02%
2020/08/1900.006.4136.84138.00-6.44,010-0.16%
2020/08/1700.007135.29136.00-73,968-0.18%
2020/08/131128.006132.25132.50-53,878-0.13%
2020/08/121123.5000.00124.0013,6590.03%
2020/08/104124.7500.00124.0043,7030.11%
2020/08/0600.005125.50125.50-53,797-0.13%
2020/08/0500.001125.00125.50-13,807-0.03%
2020/08/0400.002.1123.50123.50-2.13,846-0.05%
2020/08/032121.005120.50121.00-33,850-0.08%
2020/07/315124.001122.50122.5043,8560.10%
2020/07/301123.0000.00124.5013,9370.03%
2020/07/230.6126.002125.00125.00-1.44,354-0.03%
2020/07/220.1127.0000.00126.000.14,3900.00%
2020/07/2126125.3100.00126.00264,4200.59%
2020/07/152124.0000.00123.5024,5520.04%
2020/07/1300.0010125.50125.50-104,666-0.21%
2020/07/1000.002.1125.50125.00-2.14,750-0.04%
2020/07/0900.000.1128.00127.50-0.14,7860.00%
2020/07/0700.0010128.00128.50-104,833-0.21%
2020/07/0600.005128.50129.00-54,848-0.10%
2020/07/03105126.503127.00127.001024,8842.09% 大買/鉅額交易
2020/07/022127.002127.00126.5005,0190.00%
2020/06/3000.001121.50125.00-15,173-0.02%
2020/06/2400.007119.50119.00-75,266-0.13%
2020/06/2311.2119.0600.00118.5011.25,3800.21%
2020/06/2214127.5000.00128.00145,4360.26%
2020/06/1968127.5000.00127.00685,5121.23%
2020/06/180.1129.0000.00128.000.15,5550.00%
2020/06/1720126.5800.00127.00205,6330.36%
2020/06/1615126.331127.50127.50145,8250.24%
2020/06/1126127.819128.67125.00176,2270.27%
2020/06/102129.006129.42129.50-46,254-0.06%
2020/06/0900.001126.00126.00-16,416-0.02%
2020/06/080.2124.501124.00124.50-0.86,524-0.01%
2020/06/050.1124.004123.50123.50-46,601-0.06%
2020/06/0410123.703123.50124.0076,7280.10%
2020/06/032122.0000.00122.5026,8360.03%
2020/06/0100.000119.00119.0006,8750.00%
2020/05/2600.001118.00117.50-17,010-0.01%
2020/05/2500.001115.00115.50-17,026-0.01%
2020/05/2231112.951111.50111.50307,0680.42%
2020/05/2050113.0000.00113.00507,1710.70%
2020/05/194113.753112.33113.0017,2550.01%
2020/05/182112.006111.00111.50-47,229-0.06%
2020/05/152112.0000.00112.5027,2350.03%
2020/05/141114.502114.00113.00-17,232-0.01%
2020/05/1300.0012113.92116.50-127,177-0.17%
2020/05/1100.004116.88116.50-47,181-0.06%
2020/05/0850112.5000.00113.00507,1390.70%
2020/05/0759112.0800.00113.00597,1660.82%
2020/05/063112.833112.67113.0007,1680.00%
2020/05/0500.004111.00110.50-47,117-0.06%
2020/05/045108.903108.83108.5027,1140.03%
2020/04/3086113.11153113.84114.50-677,042-0.95% 大賣/
2020/04/297109.4313108.50111.00-67,007-0.09%
2020/04/28117.3102.067102.14103.00110.36,9411.59% 大買/鉅額交易
2020/04/2727101.002100.50101.00257,0870.35%
2020/04/24299.6000.0098.7027,0500.03%
2020/04/210.297.0000.0096.500.26,9990.00%
2020/04/202100.5000.00101.0026,9690.03%
2020/04/176100.9200.0099.5067,0040.09%
2020/04/16199.80599.8299.60-46,949-0.06%
2020/04/153102.002101.75102.0016,8730.01%
2020/04/1400.00198.40100.00-16,809-0.01%
2020/04/132.296.9500.0096.402.26,8000.03%
2020/04/0900.00196.2096.30-16,777-0.01%
2020/04/080.196.800.196.8096.1006,7360.00%
2020/04/0700.00194.1094.50-16,668-0.01%
2020/04/06290.501.190.9591.100.96,5210.01%
2020/04/0100.00491.9592.30-46,325-0.06%
2020/03/31292.80192.0091.5016,2510.02%
2020/03/301.193.07793.4493.70-66,077-0.10%
2020/03/2600.00892.4396.50-85,863-0.14%
2020/03/252.191.05193.2091.001.15,7430.02%
2020/03/2400.00285.7087.10-25,610-0.04%
2020/03/23280.2000.0080.1025,5440.04%
2020/03/201083.77482.7085.4065,5020.11%
2020/03/19378.20277.7077.7015,3380.02%
2020/03/18286.5000.0086.3025,2310.04%
2020/03/171288.4600.0087.30125,1350.23%
2020/03/162.294.87194.0094.001.24,9630.02%
2020/03/132892.26892.8197.40204,8870.41%
2020/03/129101.7800.00101.5094,6850.19%
2020/03/112109.5000.00106.0024,5930.04%
2020/03/104105.1300.00106.0044,5000.09%
2020/03/092108.7500.00107.0024,4020.05%
2020/03/061114.0000.00114.5014,2450.02%
2020/03/0500.0010117.50118.00-104,171-0.24%
2020/03/041114.0000.00114.5014,1210.02%
2020/03/032116.5000.00116.0024,0670.05%
2020/03/021112.0000.00114.0014,0230.02%
2020/02/279116.832115.00115.0073,9950.18%
2020/02/267117.3600.00117.0073,9290.18%
2020/02/25122118.1700.00118.001223,8573.16% 大買/鉅額交易
2020/02/243121.001120.00120.0023,7640.05%
2020/02/211124.0000.00124.5013,6240.03%
2020/02/202127.2500.00124.5023,6300.06%
2020/02/1900.001129.00128.00-13,545-0.03%
2020/02/172125.502.1127.54128.50-0.13,5080.00%
2020/02/131126.5000.00126.0013,4820.03%
2020/02/101121.001126.50126.0003,4690.00%
2020/02/071127.0000.00126.5013,4080.03%
2020/02/051129.0000.00129.5013,3410.03%
2020/01/303128.8300.00128.5033,0610.10%
2020/01/150.1142.0000.00142.500.12,9570.00%
2020/01/142142.0000.00142.5023,0190.07%
2020/01/1300.001140.00140.00-12,960-0.03%
2020/01/103137.0000.00137.5032,9270.10%
2020/01/0700.001138.00138.50-12,943-0.03%
2020/01/0600.001137.00135.00-12,924-0.03%
2020/01/031136.0000.00136.5012,9160.03%
2019/12/3000.002140.00140.50-22,873-0.07%
2019/12/261138.5000.00138.5012,8810.03%
2019/12/1800.000.3138.50137.50-0.32,927-0.01%
2019/12/1700.006139.08140.00-62,923-0.21%
2019/12/130136.0000.00135.0002,8330.00%
2019/12/121136.5000.00135.0012,8080.04%
2019/12/106133.9200.00134.0062,7630.22%
2019/12/091134.0000.00134.5012,7200.04%
2019/12/061134.0000.00134.0012,7370.04%
2019/12/051135.0000.00135.5012,6880.04%
2019/12/022136.5000.00136.0022,6520.08%
2019/11/292138.001138.94136.5012,6670.04%
2019/11/2500.001141.00141.50-12,641-0.04%
2019/11/2000.002143.00143.50-22,675-0.07%
2019/11/192143.251143.50144.0012,6780.04%
2019/10/3100.002137.50137.50-22,961-0.07%
2019/10/302136.506136.17136.00-42,989-0.13%
2019/10/290.1135.502136.00136.00-1.93,031-0.06%
2019/10/282135.0000.00135.0023,0530.07%
2019/10/256134.671134.50134.5053,0730.16%
2019/10/231138.0000.00137.5013,0390.03%
2019/10/221134.506135.83136.50-53,010-0.17%
2019/10/161130.502130.75131.00-12,935-0.03%
2019/10/1400.002127.50128.00-22,887-0.07%
2019/10/092.2123.0700.00123.002.22,8570.08%
2019/09/261126.5000.00126.0012,8860.03%
2019/09/250.1126.0000.00125.000.12,8890.00%
2019/09/201128.501128.50128.5002,9030.00%
2019/09/174129.7500.00128.0042,8940.14%
2019/09/0600.001130.00129.50-12,914-0.03%
2019/09/0200.001127.03127.00-13,043-0.03%
2019/08/222124.5000.00125.0023,0290.07%
2019/08/212125.2500.00125.0023,0780.06%
2019/08/202125.5000.00125.0023,0810.06%
2019/08/161122.0000.00123.0013,1210.03%
2019/08/1400.004124.00123.50-43,102-0.13%
2019/08/1200.001124.50123.50-13,029-0.03%
2019/08/080.1125.0000.00124.000.13,0270.00%
2019/08/053124.501124.00124.0023,0990.06%
2019/08/026126.3300.00125.5063,1850.19%
2019/08/013132.005131.50133.00-23,070-0.07%
2019/07/291142.0000.00141.0012,9700.03%
2019/07/191139.501139.50139.0002,8540.00%
2019/07/1600.005136.50137.50-52,852-0.18%
2019/07/081134.501134.50134.0002,8550.00%
2019/07/0500.002.1135.00135.50-2.12,858-0.07%
2019/06/2000.002127.25128.00-22,893-0.07%
2019/06/191127.502127.25128.00-12,858-0.03%
2019/06/171125.001124.00125.0002,9080.00%
2019/06/142122.502122.00122.0002,9120.00%
2019/06/132122.0000.00121.0022,9440.07%
2019/06/123126.8300.00125.5032,9240.10%
2019/06/112125.502124.00125.0002,8720.00%
2019/06/1000.001120.00120.00-12,776-0.04%
2019/06/054117.7500.00117.5042,7830.14%
2019/06/041118.5000.00119.5012,7880.04%
2019/05/314117.0000.00116.5042,7990.14%
2019/05/2400.001116.00115.50-12,784-0.04%
2019/05/228116.751117.00116.5072,7550.25%
2019/05/214117.5000.00118.0042,7920.14%
2019/05/201114.5000.00115.0012,7990.04%
2019/05/1700.006114.42114.50-62,888-0.21%
2019/05/134119.382118.00120.0022,7880.07%
2019/05/021132.0000.00132.0012,6570.04%
2019/04/2900.001131.52132.00-12,722-0.04%
2019/04/262132.0000.00133.0022,7380.07%
2019/04/156134.6700.00134.0063,0090.20%
2019/04/1200.001132.50135.00-13,043-0.03%
2019/04/101131.501133.00133.0003,0770.00%
2019/04/084131.5000.00134.0043,0580.13%
2019/04/0100.002125.00125.50-22,939-0.07%
2019/03/2800.001123.50123.00-12,862-0.03%
2019/03/211122.5000.00122.5012,8820.03%
2019/03/201123.502.1122.02123.00-1.12,894-0.04%
2019/03/183119.0000.00120.5032,8050.11%
2019/03/155116.0000.00116.5052,7750.18%
2019/03/1100.0020113.00113.00-202,850-0.70%
2019/03/0700.0013116.00115.50-132,895-0.45%
2019/01/2300.002109.50110.00-23,228-0.06%
2019/01/2100.001109.00109.00-13,270-0.03%
2019/01/1600.001106.50107.50-13,492-0.03%
2019/01/103105.5000.00106.5033,7130.08%
2019/01/0900.001104.00105.00-13,689-0.03%
2019/01/0800.00299.70100.50-23,649-0.05%
2019/01/0700.00299.0099.70-23,676-0.05%
2019/01/0400.00197.9098.00-13,717-0.03%
2019/01/0200.00898.9098.10-83,912-0.20%
2018/12/25294.6000.0094.5023,9580.05%
2018/12/21596.24196.2096.5044,0530.10%
2018/12/1800.00497.9598.00-44,086-0.10%
2018/12/17898.3000.0098.3084,2220.19%
2018/12/1400.00896.7097.90-84,281-0.19%
2018/12/0700.00597.1297.30-54,337-0.12%
2018/12/06395.3000.0095.3034,3540.07%
2018/12/031699.10897.70100.5084,3770.18%
2018/11/2900.00895.8095.20-84,286-0.19%
2018/11/27892.3800.0093.5084,2580.19%
2018/11/26292.0000.0092.2024,2550.05%
2018/11/2300.00891.9092.00-84,255-0.19%
2018/11/21893.60893.1094.5004,2890.00%
2018/11/15194.7000.0094.5014,3190.02%
2018/11/13894.00993.2994.80-14,324-0.02%
2018/11/09992.44894.8092.1014,3690.02%
2018/11/021.190.1600.0091.301.14,4040.02%
2018/11/01889.90889.4091.0004,3510.00%
2018/10/31588.10288.6088.2034,2850.07%
2018/10/301087.2700.0088.00104,2110.24%
2018/10/26884.60886.1085.0004,1790.00%
2018/10/25883.70382.3083.7054,1020.12%
2018/10/241.183.261182.9784.30-104,111-0.24%
2018/10/23889.501185.1885.30-34,086-0.07%
2018/10/1900.00889.3090.80-83,931-0.20%
2018/10/18993.5700.0092.4093,8730.23%
2018/10/173.192.65293.8092.901.13,8600.03%
2018/10/16190.6000.0091.5013,8530.03%
2018/10/128.191.13191.7093.007.13,8010.19%
2018/10/11392.70893.0092.00-53,735-0.13%
2018/10/093101.0010100.0099.90-73,578-0.20%
2018/10/080.1102.5000.00102.000.13,5070.00%
2018/10/058103.0000.00103.5083,5390.23%
2018/10/0400.001105.00105.50-13,537-0.03%
2018/09/2600.000.1109.00109.50-0.13,6240.00%
2018/09/2000.003106.17108.50-33,667-0.08%
2018/09/1700.001103.50104.00-13,739-0.03%
2018/09/111100.0000.0099.9013,8790.03%
2018/08/2800.001104.50104.50-14,137-0.02%
2018/08/231102.0000.00102.0014,2480.02%
2018/08/2100.00199.20100.50-14,277-0.02%
2018/08/201.198.4300.0098.501.14,2320.02%
2018/08/1700.00199.4099.10-14,212-0.02%
2018/08/16198.3000.0098.2014,2250.02%
2018/08/0900.003101.83101.50-34,161-0.07%
2018/08/0600.00199.9099.70-14,111-0.02%
2018/08/03198.6000.0099.3014,2400.02%
2018/08/02199.8000.0099.6014,3560.02%
2018/07/301105.0000.00107.0014,3700.02%
2018/07/271103.5000.00104.5014,3110.02%
2018/07/242100.501102.00102.5014,5170.02%
2018/07/1800.001100.50100.00-14,633-0.02%
2018/07/1700.001100.00100.00-14,609-0.02%
2018/07/16199.8000.0099.4014,6220.02%
2018/07/13199.601101.00101.0004,6230.00%
2018/07/12198.00198.8099.1004,5990.00%
2018/07/11197.8000.0098.1014,6290.02%
2018/07/10498.6000.0099.9044,6570.09%
2018/07/063.194.7100.0094.803.14,6390.07%
2018/07/05296.5000.0095.1024,6490.04%
2018/07/03197.701495.4695.20-134,741-0.27%
2018/07/02199.0000.0097.2014,6810.02%
2018/06/29298.90198.60100.0014,6180.02%
2018/06/282.199.09199.2099.001.14,5550.02%
2018/06/261102.002101.00101.00-14,511-0.02%
2018/06/221103.0000.00105.0014,4110.02%
2018/06/203103.5000.00103.0034,4660.07%
2018/06/192104.5000.00104.5024,5470.04%
2018/06/131109.0000.00109.0014,5780.02%
2018/06/121110.0000.00110.0014,8300.02%
2018/06/112112.752112.75112.5004,8780.00%
2018/06/0800.001111.50111.00-14,926-0.02%
2018/06/0500.004109.25110.00-45,269-0.08%
2018/06/042108.0000.00109.0025,2690.04%
2018/05/291107.5000.00107.0015,1840.02%
2018/05/2500.003109.50109.00-35,289-0.06%
2018/05/242109.252111.25108.0005,3220.00%
2018/05/181106.0000.00106.0015,4440.02%
2018/05/163109.1700.00110.0035,4900.05%
2018/05/112111.5000.00112.0025,6570.04%
2018/05/0800.006108.00108.00-65,438-0.11%
2018/05/0400.001105.50106.00-15,512-0.02%
2018/05/021108.0000.00108.5015,7460.02%
2018/04/3000.001110.00109.00-15,852-0.02%
2018/04/242105.251104.50104.5015,7750.02%
2018/04/2000.001105.00104.50-15,765-0.02%
2018/04/1800.001103.00102.00-15,798-0.02%
2018/04/173102.3300.00102.0035,8950.05%
2018/04/1300.001106.50104.50-15,856-0.02%
2018/04/115105.506104.58105.00-16,077-0.02%
2018/04/09199.2000.0099.9016,1110.02%
2018/03/312104.504102.50103.50-26,057-0.03%
2018/03/291100.0000.00100.0016,0890.02%
2018/03/2300.001101.50101.50-16,040-0.02%
2018/03/223103.832103.75103.0016,0330.02%
2018/03/191110.003109.50107.00-25,852-0.03%
2018/03/161104.501106.50107.0005,6840.00%
2018/03/128105.137102.00105.5015,3730.02%
2018/03/08295.5000.0095.9025,2120.04%
2018/03/0500.00697.4097.30-65,339-0.11%
2018/03/0100.005.398.5299.20-5.35,265-0.10%
2018/02/23198.00196.9096.8005,1830.00%
2018/02/22596.2000.0097.7055,2680.09%
2018/02/2100.004.394.6094.80-4.35,260-0.08%
2018/02/12390.8300.0090.3035,2500.06%
2018/02/09290.2500.0090.1025,2910.04%
2018/02/08191.70193.3093.0005,2870.00%
2018/02/07691.63192.0090.6055,3310.09%
2018/02/06690.3700.0090.2065,3710.11%
2018/02/05193.4000.0093.7015,3900.02%
2018/01/3100.00696.1098.10-66,405-0.09%
2018/01/3000.00198.9097.80-16,453-0.02%
2018/01/29398.00197.6097.6026,4450.03%
2018/01/26699.5700.0099.2066,3920.09%
2018/01/25798.73799.10100.5006,3340.00%
2018/01/24296.850.196.8097.201.96,2060.03%
2018/01/23695.50396.0095.4036,1390.05%
2018/01/1800.00196.8096.80-16,404-0.02%
2018/01/1700.00195.0096.70-16,617-0.02%
2018/01/16394.107.294.1593.80-4.26,791-0.06%
2018/01/1200.00195.5095.00-16,829-0.01%
2018/01/11295.50195.2095.5016,8520.01%
2018/01/05192.90691.2093.60-57,306-0.07%
2018/01/0400.00189.8090.00-17,162-0.01%
2018/01/03287.7000.0087.9027,1660.03%
2018/01/020.187.60287.1587.60-1.97,187-0.03%
中租-KY 相關文章