加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 智邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智邦

(2345)
可現股當沖
  • 股價
    502
  • 漲跌
    ▼12
  • 漲幅
    -2.33%
  • 成交量
    2,517張
  • 產業
    上市 通信網路類股

  • 1014人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
智邦 (2345)籌碼相關－兆豐-寶成 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

兆豐-寶成 券商分點個股進出

兆豐-寶成 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
2024/05/280507.0000.00502.0004,0890.00%
2024/05/270514.0000.00514.0004,1330.00%
2024/05/242519.422518.00512.0004,1970.00%
2024/05/233506.663512.31510.0004,2410.00%
2024/05/221503.082508.50506.00-14,236-0.02%
2024/05/200501.001505.00504.00-14,270-0.02%
2024/05/170500.5000.00499.5004,2710.00%
2024/05/161493.535491.81494.50-44,254-0.09%
2024/05/151463.501473.50469.5004,1640.00%
2024/05/1400.003467.00470.00-34,316-0.07%
2024/05/132454.0000.00454.0024,3080.05%
2024/05/103464.005.3467.41461.50-2.34,318-0.05%
2024/05/081447.000.1447.50445.0014,2470.02%
2024/05/072443.002446.75446.0004,2230.00%
2024/05/0600.000.4459.86458.50-0.44,185-0.01%
2024/05/032.2451.3800.00442.502.24,1400.05%
2024/04/302457.505475.30461.50-33,998-0.08%
2024/04/290.1454.504.4451.09447.50-4.43,941-0.11%
2024/04/262430.253417.00428.00-13,879-0.03%
2024/04/252406.251403.50401.0013,8290.03%
2024/04/241415.002422.75412.00-13,817-0.03%
2024/04/220.1387.500.2385.00384.50-0.13,7000.00%
2024/04/191390.0000.00401.0013,6760.03%
2024/04/181.1409.051408.00409.0003,6400.00%
2024/04/172414.2500.00408.0023,6190.06%
2024/04/161.1420.1200.00416.501.13,5710.03%
2024/04/156.3442.985441.10431.001.33,5690.04%
2024/04/1212.3460.4515459.97456.00-2.73,523-0.08%
2024/04/117482.070477.00473.0073,4960.20%
2024/04/1000.008.1478.28476.00-8.13,481-0.23%
2024/04/093.1465.160469.07465.003.13,5020.09%
2024/04/0800.002469.50466.00-23,496-0.06%
2024/04/0300.000.1463.50461.00-0.13,4730.00%
2024/03/291461.001.1461.36463.00-0.13,4880.00%
2024/03/281.1459.091.1458.57458.500.13,4850.00%
2024/03/251475.0000.00475.0013,5830.03%
2024/03/2200.000.4480.63481.00-0.43,568-0.01%
2024/03/210.1460.001455.00459.00-13,514-0.03%
2024/03/201.1441.8200.00437.501.13,4870.03%
2024/03/194.2445.1900.00444.004.23,4190.12%
2024/03/152.2452.3600.00454.002.23,4170.06%
2024/03/143469.671465.00465.5023,3700.06%
2024/03/132468.0000.00465.0023,3400.06%
2024/03/120.1471.0000.00475.500.13,2680.00%
2024/03/111481.001493.00491.0003,1730.00%
2024/03/082498.500.1493.27491.001.93,1300.06%
2024/03/0700.000517.60507.0003,0570.00%
2024/03/060.1516.3600.00515.000.13,0170.00%
2024/03/050515.5000.00514.0003,0520.00%
2024/03/040512.001514.00508.00-13,049-0.03%
2024/03/010507.0000.00504.0003,0630.00%
2024/02/290504.000509.00519.0003,0470.00%
2024/02/273500.370.2507.00502.002.82,9910.09%
2024/02/260522.0000.00520.0002,9250.00%
2024/02/230.1543.3100.00532.000.12,8640.00%
2024/02/224537.504535.00535.0002,8960.00%
2024/02/210.2555.000554.00547.000.22,9080.01%
2024/02/2000.000567.00569.0002,8950.00%
2024/02/161545.050.3547.33558.000.72,9190.02%
2024/02/150.3510.330515.00539.000.32,9180.01%
2024/02/050552.380547.00548.0002,8020.00%
2024/02/021562.001.2560.04562.00-0.22,802-0.01%
2024/02/0100.000.1543.00542.00-0.12,7740.00%
2024/01/312.1526.902529.00529.000.12,7710.00%
2024/01/300519.0000.00515.0002,7760.00%
2024/01/292.2518.762520.00519.000.22,7770.01%
2024/01/261511.0000.00510.0012,8360.04%
2024/01/250519.0000.00513.0002,8660.00%
2024/01/240.1523.5800.00522.000.12,9060.00%
2024/01/230.1527.4800.00522.000.12,9510.00%
2024/01/222.1528.203.3533.48542.00-1.22,932-0.04%
2024/01/190515.6700.00517.0002,9310.00%
2024/01/150516.5000.00516.0002,9820.00%
2024/01/120510.0000.00510.0003,0030.00%
2024/01/112520.003518.00520.00-13,079-0.03%
2024/01/1000.001517.00508.00-13,179-0.03%
2024/01/093517.676517.00516.00-33,204-0.09%
2024/01/052491.002495.00486.5003,2120.00%
2024/01/032487.251486.50490.0013,3230.03%
2024/01/021.1496.1400.00493.501.13,3200.03%
2023/12/290.1517.001526.00523.00-0.93,387-0.03%
2023/12/2700.002520.00519.00-23,452-0.06%
2023/12/260.1505.0000.00510.000.13,4680.00%
2023/12/221498.0000.00489.5013,5410.03%
2023/12/210.2488.5000.00488.500.23,5590.00%
2023/12/207.1492.622494.50496.005.13,5810.14%
2023/12/192511.502516.00512.0003,5400.00%
2023/12/180.1509.0000.00514.000.13,6350.00%
2023/12/153.1513.530513.00506.003.13,7070.08%
2023/12/140.1529.0000.00530.000.13,7270.00%
2023/12/120.1528.0000.00526.000.13,8920.00%
2023/12/0800.001538.00532.00-13,989-0.03%
2023/12/042.1517.790.1521.62521.0024,0020.05%
2023/11/300.1531.0000.00533.000.13,9860.00%
2023/11/2900.000.1550.00538.00-0.13,9610.00%
2023/11/281538.001542.00538.0003,9580.00%
2023/11/271545.001533.00527.0003,9750.00%
2023/11/212568.000.1569.00560.001.94,1380.05%
2023/11/201555.0100.00555.0014,1990.02%
2023/11/170.1538.0000.00532.000.14,2240.00%
2023/11/161525.011.1532.45525.00-0.14,3910.00%
2023/11/150.1553.0000.00534.000.14,4480.00%
2023/11/131548.001535.00533.0004,4450.00%
2023/11/080553.001558.00554.00-14,497-0.02%
2023/11/061542.001541.00535.0004,5130.00%
2023/11/021515.002505.52511.00-14,486-0.02%
2023/11/011508.0000.00497.5014,4950.02%
2023/10/312523.002521.50498.5004,4770.00%
2023/10/251509.001513.00506.0004,6070.00%
2023/10/230498.5000.00500.0004,6290.00%
2023/10/200501.0000.00507.0004,6290.00%
2023/10/191490.001496.00496.0004,6290.00%
2023/10/181485.011484.00484.0004,5610.00%
2023/10/170.1526.0016529.50526.00-164,455-0.36%
2023/10/162535.002534.00534.0004,4640.00%
2023/10/133543.672542.00545.0014,4750.02%
2023/10/121524.001532.00530.0004,4510.00%
2023/10/1127538.3020536.66536.0074,4590.16%
2023/10/064522.004518.50522.0004,4490.00%
2023/10/0522507.6415502.60516.0074,4910.16%
2023/10/041471.531482.35490.5004,4180.00%
2023/10/033489.833486.50482.0004,3760.00%
2023/10/022500.501502.00500.0014,3810.02%
2023/09/286.1485.456490.17493.000.14,3730.00%
2023/09/272480.502489.00486.5004,3380.00%
2023/09/264485.634484.63486.5004,3210.00%
2023/09/253488.004481.88481.50-14,346-0.02%
2023/09/221466.002458.50463.50-14,280-0.02%
2023/09/213460.671463.50453.5024,2430.05%
2023/09/206479.336476.51472.0004,1590.00%
2023/09/198518.388509.75503.0004,0680.00%
2023/09/183494.002494.99493.5014,0130.02%
2023/09/156483.006492.50503.0003,9930.00%
2023/09/140472.0000.00482.5003,7830.00%
2023/09/131445.471454.00454.0003,6960.00%
2023/09/113456.673455.00455.0003,8060.00%
2023/09/062471.502477.50477.0003,8560.00%
2023/09/041464.501468.50470.0003,8970.00%
2023/08/3100.001483.49478.00-13,960-0.03%
2023/08/291479.0000.00473.5014,0140.02%
2023/08/282.1484.212480.00480.000.14,0980.00%
2023/08/251494.0011478.27472.00-104,200-0.24%
2023/08/2427509.2018.2507.86514.008.84,3540.20%
2023/08/220457.501.1452.01473.00-1.14,443-0.02%
2023/08/2100.000.1452.50452.50-0.14,3130.00%
2023/08/141385.001389.00385.0004,0920.00%
2023/08/101366.000366.75366.0014,0490.02%
2023/08/090396.000.3382.50380.00-0.34,043-0.01%
2023/08/080393.0000.00388.0004,0400.00%
2023/08/070392.001395.50390.00-14,026-0.02%
2023/08/0400.001369.50369.00-14,003-0.02%
2023/08/021385.000371.00366.0013,9720.02%
2023/08/013403.333404.68394.5003,9230.00%
2023/07/310392.0000.00382.0003,8830.00%
2023/07/280388.8000.00390.0003,8550.00%
2023/07/2700.000379.13382.5003,8600.00%
2023/07/260.1394.000394.00394.5003,8160.00%
2023/07/250399.9300.00400.0003,8270.00%
2023/07/240397.831393.00401.50-13,844-0.03%
2023/07/211383.502387.00389.00-13,849-0.03%
2023/07/202383.5000.00384.0023,8460.05%
2023/07/190.1385.500390.50385.500.13,8320.00%
2023/07/180.1395.5000.00394.000.13,8370.00%
2023/07/171395.000394.00394.5013,8660.03%
2023/07/140.1398.500389.50403.000.13,8560.00%
2023/07/130408.0000.00408.5003,8230.00%
2023/07/1200.001391.50390.00-13,751-0.03%
2023/07/112363.282370.75369.5003,6980.00%
2023/07/100362.0000.00357.5003,7100.00%
2023/07/070.1348.0000.00351.000.13,7240.00%
2023/07/051375.5000.00371.0013,7160.03%
2023/07/0400.001370.50370.50-13,744-0.03%
2023/07/030368.5000.00367.5003,8230.00%
2023/06/2000.000358.00359.0003,8450.00%
2023/06/162.1362.031364.50363.001.13,9440.03%
2023/06/1300.001359.50359.00-13,862-0.03%
2023/06/060353.2100.00354.0003,9000.00%
2023/06/050.1343.500.1345.50345.000.13,8590.00%
2023/06/021347.0000.00343.0013,9230.03%
2023/06/010.1339.0000.00342.000.13,9060.00%
2023/05/302363.252.1351.33354.00-0.13,6690.00%
2023/05/2900.001357.00357.50-13,442-0.03%
2023/05/2600.005322.40325.00-53,339-0.15%
2023/05/250297.500291.00295.5003,2190.00%
2023/05/221285.990284.00284.0013,2230.03%
2023/05/1600.001296.00295.50-13,296-0.03%
2023/05/1200.000283.79288.0003,3170.00%
2023/05/1100.000283.79282.0003,3240.00%
2023/05/101286.0000.00286.5013,3580.03%
2023/05/080293.5000.00295.0003,4550.00%
2023/04/280298.0000.00299.0003,5730.00%
2023/04/2000.001304.87298.50-13,539-0.03%
2023/04/190319.5000.00319.5003,5640.00%
2023/04/140312.1300.00315.5003,6030.00%
2023/04/1300.002307.00302.50-23,577-0.06%
2023/04/1200.001313.00313.00-13,534-0.03%
2023/04/110312.0000.00311.5003,5070.00%
2023/04/062321.0000.00316.5023,4290.06%
2023/03/290.1309.0000.00307.000.13,3110.00%
2023/03/271309.5000.00305.0013,2520.03%
2023/03/2300.001309.50313.00-13,212-0.03%
2023/03/220.2308.001308.50309.50-0.83,218-0.02%
2023/03/2100.001308.00304.50-13,173-0.03%
2023/03/172299.0000.00294.5023,1210.06%
2023/03/161295.5000.00295.5013,0860.03%
2023/03/141292.502291.50290.50-13,042-0.03%
2023/03/1300.002293.25300.50-23,040-0.07%
2023/03/073312.1600.00303.5033,0180.10%
2023/03/0600.001301.50305.50-12,918-0.03%
2023/03/0100.001282.00287.50-12,824-0.04%
2023/02/2300.001280.00283.50-12,789-0.04%
2023/02/211276.501275.00276.5002,7480.00%
2023/02/202275.5000.00276.5022,7670.07%
2023/02/1300.001.1270.91271.00-1.12,744-0.04%
2023/02/1000.001275.00273.50-12,749-0.04%
2023/02/091273.500274.50274.0012,7250.04%
2023/02/080269.501274.00274.00-12,711-0.04%
2023/02/071265.513269.33273.00-22,676-0.07%
2023/02/0300.001257.00256.50-12,586-0.04%
2023/02/011247.501247.00247.5002,5890.00%
2023/01/3000.001257.50251.50-12,741-0.04%
2023/01/131254.001243.50243.0002,8050.00%
2023/01/112253.2500.00253.5022,8550.07%
2023/01/1000.002252.25253.00-22,868-0.07%
2023/01/094246.501248.00248.0032,8900.10%
2023/01/062251.753254.50255.50-12,861-0.03%
2023/01/051244.5300.00248.5012,8320.04%
2023/01/042243.7500.00244.5022,8570.07%
2022/12/303237.1700.00234.5032,9390.10%
2022/12/291232.501231.54232.5002,9650.00%
2022/12/1300.001253.50248.00-13,252-0.03%
2022/12/092246.251250.00250.5013,2750.03%
2022/12/081247.001245.50248.5003,2800.00%
2022/12/054257.254258.25258.0003,3280.00%
2022/12/0200.001262.00259.00-13,324-0.03%
2022/12/011275.0000.00272.0013,2890.03%
2022/11/2900.001268.00268.00-13,304-0.03%
2022/11/281267.002263.50266.50-13,397-0.03%
2022/11/251266.502.2267.05265.50-1.23,525-0.03%
2022/11/2300.000.1260.50262.50-0.13,5730.00%
2022/11/2100.000.1256.00256.50-0.13,6050.00%
2022/11/161.2260.831256.50261.000.23,6400.01%
2022/11/140.3257.3300.00254.000.33,7140.01%
2022/11/112260.751258.00261.5013,7220.03%
2022/11/101245.511249.50245.0003,7190.00%
2022/11/091.9255.6100.00254.001.93,7090.05%
2022/11/080.1252.002249.28249.00-1.93,729-0.05%
2022/11/075249.105249.00249.5003,7920.00%
2022/11/040.2246.751248.50250.00-0.83,884-0.02%
2022/11/030.2242.9200.00247.500.23,9760.01%
2022/11/010.3244.8300.00244.000.34,1620.01%
2022/10/311.2240.921244.50243.000.24,1990.00%
2022/10/280.1235.0000.00237.000.14,2110.00%
2022/10/273.6232.943225.50233.000.64,1990.01%
2022/10/262.1211.522211.50215.500.14,1120.00%
2022/10/240.2230.2500.00225.500.24,0460.00%
2022/10/210229.5000.00225.0004,0490.00%
2022/10/204233.004232.75233.0003,9880.00%
2022/10/191246.501247.00241.5003,9270.00%
2022/10/171245.000240.00243.5013,9300.02%
2022/10/141257.181251.50247.5003,9040.00%
2022/10/1100.002.8272.09270.50-2.84,026-0.07%
2022/10/070.3286.8800.00286.000.34,1220.01%
2022/10/060.1286.0000.00289.000.14,1920.00%
2022/10/058289.508285.00285.0004,2160.00%
2022/10/042.1281.5500.00283.002.14,2040.05%
2022/10/030266.0000.00266.5004,1830.00%
2022/09/300.2272.0000.00272.500.24,2050.00%
2022/09/276281.506278.67279.5004,2930.00%
2022/09/202288.502290.00290.5004,3180.00%
2022/09/1200.002285.50284.50-24,375-0.05%
2022/09/011271.5000.00266.0014,3970.02%
2022/08/311280.0000.00283.5014,3180.02%
2022/08/2900.000277.00276.0004,3200.00%
2022/08/263289.333286.17285.5004,3290.00%
2022/08/193287.833284.50283.0004,3450.00%
2022/08/181285.501282.50285.5004,3190.00%
2022/08/151277.001279.00279.0004,2450.00%
2022/08/121277.501275.50276.5004,2290.00%
2022/08/116276.006272.17278.5004,1820.00%
2022/08/103275.003277.67280.0004,0860.00%
2022/08/091276.505.5274.68280.00-4.54,026-0.11%
2022/08/085264.903263.33261.5023,8900.05%
2022/08/0500.001260.50257.50-13,908-0.03%
2022/08/045255.0010259.00253.50-53,902-0.13%
2022/08/031252.001258.00253.0003,9200.00%
2022/08/023255.832253.00255.0013,9370.03%
2022/08/0100.001255.50253.00-13,874-0.03%
2022/07/293251.162250.25248.0013,8360.03%
2022/07/270245.5000.00247.0003,7830.00%
2022/07/260245.5000.00245.0003,7960.00%
2022/07/220249.5000.00248.0003,8430.00%
2022/07/2110257.695256.00250.5053,8350.13%
2022/07/2010263.4011257.59253.50-13,806-0.03%
2022/07/190257.003258.00260.00-33,716-0.08%
2022/07/182257.252258.75265.0003,6800.00%
2022/07/154251.4900.00247.0043,5650.11%
2022/07/142234.005248.60249.00-33,427-0.09%
2022/07/136223.587228.29232.50-13,315-0.03%
2022/07/121210.0000.00211.5013,2640.03%
2022/07/111225.001224.50222.0003,2410.00%
2022/07/081234.503231.33230.00-23,219-0.06%
2022/07/071214.0000.00222.0013,1870.03%
2022/07/052210.0000.00213.0023,1430.06%
2022/07/0410202.8010206.00204.0003,0910.00%
2022/06/280243.2500.00240.5003,2200.00%
2022/06/272248.482244.00245.5003,2940.00%
2022/06/241240.001242.00242.5003,2760.00%
2022/06/233242.832244.50240.0013,3220.03%
2022/06/221251.0000.00245.0013,3430.03%
2022/06/2100.002247.19252.00-23,319-0.06%
2022/06/171237.4200.00227.5013,2460.03%
2022/06/160246.6700.00242.5003,2360.00%
2022/06/1400.004237.63238.00-43,205-0.12%
2022/06/1000.001236.50242.00-13,147-0.03%
2022/06/092232.253232.50234.00-13,082-0.03%
2022/06/0800.005228.50228.50-53,056-0.16%
2022/06/021226.001226.50226.0003,0530.00%
2022/05/3100.002229.50232.00-23,083-0.06%
2022/05/266211.4200.00206.0062,9450.20%
2022/05/2000.001220.00218.50-12,851-0.04%
2022/05/191234.001226.00225.0002,8260.00%
2022/05/181229.001227.00230.0002,7930.00%
2022/05/171228.501225.00225.5002,7780.00%
2022/05/132229.507233.07234.50-52,716-0.18%
2022/05/052235.5000.00232.0022,5460.08%
2022/04/2900.002229.75233.00-22,580-0.08%
2022/04/271215.5000.00215.5012,5060.04%
2022/04/2100.001226.50225.50-12,452-0.04%
2022/04/0700.001232.00231.00-12,473-0.04%
2022/04/0600.001238.00238.50-12,426-0.04%
2022/04/014228.3600.00230.0042,3490.17%
2022/03/311223.5000.00222.5012,2690.04%
2022/03/252204.0000.00203.0022,0390.10%
2022/03/231216.5000.00216.5012,1420.05%
2022/03/220.2216.0000.00217.500.22,2060.01%
2022/03/181233.9200.00216.0012,1550.05%
2022/03/1100.002231.00234.50-22,066-0.10%
2022/03/090.1230.0000.00228.000.12,0620.00%
2022/03/081233.0000.00226.5012,0550.05%
2022/03/041255.5000.00253.5011,9930.05%
2022/03/031262.0000.00267.0011,9830.05%
2022/03/0200.001264.00262.00-11,978-0.05%
2022/02/252254.000.4253.00252.001.61,9830.08%
2022/02/242.2257.332255.50254.500.21,9840.01%
2022/02/231267.0000.00265.0011,9670.05%
2022/02/221262.0000.00262.0011,9790.05%
2022/02/2100.001273.50273.00-11,976-0.05%
2022/02/1600.002270.50274.00-22,073-0.10%
2022/02/151259.5000.00259.5012,1050.05%
2022/02/141258.0000.00256.0012,1200.05%
2022/02/1000.001270.50274.50-12,191-0.05%
2022/02/071.2258.6100.00258.501.22,3850.05%
2022/01/260.1269.5000.00265.000.12,3830.00%
2022/01/252267.504273.00274.50-22,383-0.08%
2022/01/2400.001259.00266.00-12,350-0.04%
2022/01/1900.000266.50267.5002,4010.00%
2022/01/1800.001273.00269.00-12,415-0.04%
2022/01/141260.0000.00260.0012,4030.04%
2022/01/130262.0000.00266.0002,4110.00%
2022/01/121256.0000.00255.5012,3970.04%
2022/01/0500.001273.00274.00-12,402-0.04%
2022/01/0400.000265.50266.5002,3790.00%
2021/12/281262.0000.00262.0012,4890.04%
2021/12/271262.0000.00259.5012,5130.04%
2021/12/241.1259.0900.00259.001.12,5700.04%
2021/12/221256.5000.00257.5012,5860.04%
2021/12/201260.6000.00260.5012,5710.04%
2021/12/162280.000.1277.00275.501.92,3960.08%
2021/12/130299.0000.00297.0002,3500.00%
2021/12/100.1298.001304.50304.00-0.92,367-0.04%
2021/12/090.1299.5000.00302.500.12,3570.00%
2021/11/2200.001295.00292.00-12,494-0.04%
2021/11/1900.000293.00292.0002,5030.00%
2021/11/1800.001.5293.50294.00-1.52,522-0.06%
2021/11/1600.000.6294.48292.00-0.62,524-0.02%
2021/11/120277.0000.00288.0002,5460.00%
2021/11/080.7283.5000.00282.500.72,6490.03%
2021/11/050283.5000.00283.0002,5810.00%
2021/11/031.2261.750.2263.00260.5012,4030.04%
2021/11/020253.5000.00251.0002,3610.00%
2021/11/0100.003250.50252.00-32,332-0.13%
2021/10/260.1245.0000.00245.000.12,2590.00%
2021/10/253235.0000.00234.0032,2490.13%
2021/10/221238.001240.00240.5002,2510.00%
2021/10/180.2235.0000.00233.000.22,2180.01%
2021/10/140.1251.5000.00251.500.12,1340.00%
2021/09/230271.0000.00271.0002,0930.00%
2021/09/222266.752266.75269.5002,1030.00%
2021/09/1400.002279.00278.50-22,147-0.09%
2021/09/131274.501280.00275.5002,1570.00%
2021/09/072273.7500.00278.0022,1920.09%
2021/09/061285.002288.75286.50-12,162-0.05%
2021/09/031284.501277.50283.0002,1620.00%
2021/09/021285.001297.00285.0002,1420.00%
2021/08/311276.0000.00280.5012,0570.05%
2021/08/302290.252287.25287.0002,0310.00%
2021/08/271287.001291.50291.5002,0220.00%
2021/08/2400.000.1296.00296.00-0.12,0050.00%
2021/08/2000.001285.00284.50-11,999-0.05%
2021/08/191283.0000.00289.0012,0320.05%
2021/08/181271.001272.50286.0001,9890.00%
2021/08/171272.501263.50271.0001,9440.00%
2021/08/161.1267.5300.00267.501.11,8600.06%
2021/08/131299.0000.00297.0011,7570.06%
2021/08/021314.000.1320.00323.0012,0390.05%
2021/07/210.1345.0000.00341.500.12,2800.00%
2021/07/130346.5000.00349.5002,3650.00%
2021/07/0600.001334.50334.50-12,335-0.04%
2021/07/0100.000.3320.91320.00-0.32,326-0.01%
2021/06/282330.251331.00331.0012,3590.04%
2021/06/250.1322.002332.25331.00-1.92,351-0.08%
2021/06/240.1315.0000.00314.000.12,3360.00%
2021/06/2300.001315.00315.50-12,356-0.04%
2021/06/2200.002299.00300.00-22,334-0.09%
2021/06/170295.0000.00293.0002,3280.00%
2021/06/100292.5000.00292.5002,3850.00%
2021/06/090.1283.0000.00288.000.12,3740.00%
2021/06/070.1283.5000.00293.500.12,3890.00%
2021/06/030295.2500.00293.0002,3860.00%
2021/06/021298.0100.00297.0012,3860.04%
2021/06/011307.0000.00306.5012,4090.04%
2021/05/310300.7500.00307.5002,4440.00%
2021/05/280293.5000.00293.0002,4610.00%
2021/05/260300.5000.00300.0002,4750.00%
2021/05/250307.0000.00303.0002,4800.00%
2021/05/240.1301.202297.50307.50-22,495-0.08%
2021/05/2100.003293.00295.00-32,488-0.12%
2021/05/195297.5000.00295.5052,5140.20%
2021/05/1700.001.2271.29273.00-1.22,543-0.05%
2021/05/120.1267.501262.00264.00-12,521-0.04%
2021/05/110.1262.0000.00259.000.12,5080.00%
2021/05/100.1287.000.1290.00285.500.12,5070.00%
2021/05/0600.000290.50291.0002,6150.00%
2021/05/050300.0000.00291.0002,6100.00%
2021/05/041301.5000.00303.0012,6220.04%
2021/04/2900.002.1312.93318.00-2.12,589-0.08%
2021/04/2800.002.1298.74303.50-2.12,564-0.08%
2021/04/270.1296.0000.00296.000.12,5370.00%
2021/04/230.1289.002286.25291.50-22,478-0.08%
2021/04/2200.000.2278.00275.00-0.22,455-0.01%
2021/04/090.1280.0000.00279.500.12,7260.00%
2021/04/080.2279.0000.00277.000.22,7490.01%
2021/04/0700.000.3279.68279.50-0.32,769-0.01%
2021/04/011281.001278.00275.5002,8190.00%
2021/03/2900.001.1279.45279.50-1.12,751-0.04%
2021/03/2600.001269.00268.00-12,712-0.04%
2021/03/251262.000.1263.00270.000.92,7310.03%
2021/03/191269.000.3269.50273.500.72,9680.02%
2021/03/161265.0000.00265.5013,0900.03%
2021/03/100.1260.0000.00253.500.13,1420.00%
2021/03/090.1252.5000.00251.000.13,1910.00%
2021/03/050.1249.001258.00256.00-0.93,199-0.03%
2021/03/040.1257.0000.00256.500.13,2260.00%
2021/03/031262.5000.00265.5013,2170.03%
2021/03/0200.002272.00266.50-23,233-0.06%
2021/02/262261.751.1262.00262.500.93,2560.03%
2021/02/2500.000270.00272.0003,2130.00%
2021/02/241268.501268.50268.5003,2350.00%
2021/02/221277.001275.50274.0003,2370.00%
2021/02/181276.501277.50275.5003,2840.00%
2021/02/171.3264.7800.00269.501.33,3280.04%
2021/02/041276.0000.00272.0013,3930.03%
2021/02/0200.002.1288.41293.00-2.13,375-0.06%
2021/02/010.1274.501275.50275.00-0.93,318-0.03%
2021/01/292272.752277.50269.5003,2760.00%
2021/01/283.1272.710.1279.00273.0033,2040.09%
2021/01/2700.000.1287.50288.00-0.13,1550.00%
2021/01/2600.002.1294.98291.00-2.13,141-0.07%
2021/01/251288.002290.50288.50-13,110-0.03%
2021/01/2200.002.1292.26291.50-2.13,099-0.07%
2021/01/213286.504288.50285.50-13,077-0.03%
2021/01/2000.002284.00281.00-23,043-0.07%
2021/01/190.1282.300.2281.76283.00-0.13,0430.00%
2021/01/182282.5000.00282.0023,0620.07%
2021/01/153279.6700.00277.0033,0930.10%
2021/01/142285.7200.00282.5023,0700.07%
2021/01/131293.0000.00291.5013,0420.03%
2021/01/123288.000.1288.75287.002.92,9840.10%
2021/01/0700.001295.50296.00-12,903-0.03%
2021/01/061.1299.7600.00296.001.12,8940.04%
2021/01/0400.000309.50301.0002,8600.00%
2020/12/3100.000315.00316.0002,8500.00%
2020/12/280.1296.000.2300.50298.50-0.22,920-0.01%
2020/12/2100.000288.00287.5003,1410.00%
2020/12/182293.252295.50293.5003,1900.00%
2020/12/171.2295.9500.00287.501.23,1460.04%
2020/12/160.1303.501295.00305.00-0.93,044-0.03%
2020/12/150290.0000.00288.0002,9910.00%
2020/12/141.1282.121287.00285.000.12,9560.00%
2020/12/111.1276.003274.83277.00-1.92,909-0.07%
2020/12/100.1271.001270.00265.00-0.92,861-0.03%
2020/12/092258.0000.00259.0022,8250.07%
2020/12/0800.001260.00259.00-12,861-0.03%
2020/12/041250.001249.50250.0002,9200.00%
2020/12/030.1251.501250.00252.00-0.92,920-0.03%
2020/12/0100.002243.00243.00-22,928-0.07%
2020/11/302241.2500.00239.0022,9390.07%
2020/11/251228.5000.00228.0012,9320.03%
2020/11/201243.501243.50243.5003,0500.00%
2020/11/171241.003244.67244.00-23,190-0.06%
2020/11/1600.002238.00239.00-23,205-0.06%
2020/11/131226.001229.50229.5003,1820.00%
2020/11/121223.503227.67223.00-23,192-0.06%
2020/11/1100.000.1215.50220.00-0.13,1690.00%
2020/10/3000.001207.00207.50-13,674-0.03%
2020/10/291204.5000.00206.5013,7220.03%
2020/10/261212.0000.00214.0013,8050.03%
2020/10/081218.0000.00219.0014,0170.02%
2020/10/062225.752224.25226.0004,0190.00%
2020/10/0500.001228.00218.50-14,006-0.02%
2020/09/3000.001222.00222.50-13,963-0.03%
2020/09/2800.003218.33219.00-34,000-0.07%
2020/09/2400.001212.00206.50-14,087-0.02%
2020/09/232208.7500.00210.0024,0560.05%
2020/09/171218.0000.00216.0014,0810.02%
2020/09/151219.5000.00220.5014,0750.02%
2020/09/1100.000.1217.00215.50-0.14,1420.00%
2020/09/1000.002230.50222.00-24,135-0.05%
2020/09/092216.501216.00218.5014,1040.02%
2020/09/0800.001224.50222.50-14,108-0.02%
2020/09/0700.000.1224.50224.00-0.14,1500.00%
2020/09/0400.001226.00230.00-14,242-0.02%
2020/09/031234.000234.00233.5014,2830.02%
2020/08/313234.675236.70234.00-24,592-0.04%
2020/08/272235.006234.00236.00-44,669-0.09%
2020/08/265228.6000.00230.0054,7810.10%
2020/08/251237.521245.50237.5004,7450.00%
2020/08/241240.071242.50244.0004,7690.00%
2020/08/201223.5000.00222.0014,8180.02%
2020/08/1800.002235.50235.00-24,938-0.04%
2020/08/170237.001238.00238.00-14,950-0.02%
2020/08/141228.0200.00228.5014,8960.02%
2020/08/131210.001220.00220.0004,8430.00%
2020/08/113213.671220.00209.0024,9560.04%
2020/08/102223.9600.00220.0024,9160.04%
2020/08/071232.5000.00226.0014,9880.02%
2020/08/062238.5000.00237.0024,9870.04%
2020/08/0500.001249.00247.00-15,040-0.02%
2020/08/040246.001241.50245.50-15,047-0.02%
2020/08/031233.0000.00233.0015,0580.02%
2020/07/231241.0000.00240.5015,8990.02%
2020/07/2000.001238.00237.50-16,246-0.02%
2020/07/1700.001.1239.83236.50-1.16,366-0.02%
2020/07/162245.5000.00241.5026,5200.03%
2020/07/131.1262.432261.75261.50-17,093-0.01%
2020/07/103258.002254.00255.0017,1280.01%
2020/07/0900.001261.00258.00-17,139-0.01%
2020/07/082254.0000.00255.5027,1610.03%
2020/07/073255.501256.50256.5027,2690.03%
2020/07/061251.501266.00256.5007,2670.00%
2020/07/0300.002244.25242.00-27,244-0.03%
2020/07/020237.5000.00237.5007,3220.00%
2020/06/2900.0010219.50225.50-107,495-0.13%
2020/06/2410228.2500.00223.50107,5150.13%
2020/06/238231.5023226.17225.00-157,599-0.20%
2020/06/2215227.8300.00229.00157,6650.20%
2020/06/1900.0011229.50230.00-117,826-0.14%
2020/06/184221.6300.00223.0047,8920.05%
2020/06/177223.297225.71224.5008,0060.00%
2020/06/162223.503226.00226.50-18,327-0.01%
2020/06/155223.304221.00220.5018,4620.01%
2020/06/125223.905224.30226.5008,5520.00%
2020/06/114224.256224.08223.50-28,639-0.02%
2020/06/103.1214.085215.10217.50-28,614-0.02%
2020/06/094211.631211.00209.5038,7220.03%
2020/06/084214.6300.00213.0048,7420.05%
2020/06/053223.8300.00223.5038,6260.03%
2020/06/041223.501226.50227.0008,6290.00%
2020/06/032222.7500.00223.5028,6380.02%
2020/06/022232.252233.75228.0008,5890.00%
2020/06/011243.0000.00242.5018,5670.01%
2020/05/293234.173237.33241.5008,5830.00%
2020/05/287239.078237.63236.00-18,568-0.01%
2020/05/272233.501229.00229.0018,5060.01%
2020/05/261231.006229.25229.00-58,598-0.06%
2020/05/252226.058222.38229.00-68,592-0.07%
2020/05/226218.337219.79217.50-18,479-0.01%
2020/05/215218.0000.00216.5058,4990.06%
2020/05/2000.001.4213.85215.00-1.48,540-0.02%
2020/05/193211.3300.00212.0038,6140.03%
2020/05/181215.002217.00218.00-18,556-0.01%
2020/05/1500.001209.00209.00-18,454-0.01%
2020/05/144213.6300.00211.0048,4380.05%
2020/05/1300.001207.00209.50-18,385-0.01%
2020/05/121202.003204.50204.50-28,424-0.02%
2020/05/112213.252209.75209.0008,4940.00%
2020/05/0800.001211.00209.50-18,584-0.01%
2020/05/071210.502213.25211.50-18,665-0.01%
2020/05/062209.502211.75212.5008,7460.00%
2020/05/043207.831209.50208.5028,6990.02%
2020/04/307.1217.784217.88217.503.18,6780.04%
2020/04/296221.755222.50223.5018,6470.01%
2020/04/284212.3726203.13212.50-228,389-0.26%
2020/04/2713196.463195.67196.50108,2140.12%
2020/04/242193.503193.17195.00-18,157-0.01%
2020/04/2319192.2613192.31190.0068,1210.07%
2020/04/225186.005187.50186.5007,9750.00%
2020/04/215187.304187.13184.0017,8920.01%
2020/04/2014195.3612197.13193.0027,7640.03%
2020/04/1726200.1326201.83206.0007,4990.00%
2020/04/1600.0021187.86188.00-217,257-0.29%
2020/04/1511182.091183.00183.00107,2140.14%
2020/04/1410181.5000.00179.50107,1850.14%
2020/04/135176.506181.00178.00-17,238-0.01%
2020/04/101179.503178.17178.50-27,203-0.03%
2020/04/092176.7500.00174.5027,1560.03%
2020/04/0800.003174.83177.50-37,196-0.04%
2020/04/071176.501180.50174.5007,2820.00%
2020/04/064173.884174.00176.0007,1580.00%
2020/04/0100.002165.25166.50-27,084-0.03%
2020/03/313159.839162.83163.00-67,053-0.09%
2020/03/301155.503156.50158.00-27,007-0.03%
2020/03/2700.003158.50156.50-37,048-0.04%
2020/03/261150.001151.00155.0006,9470.00%
2020/03/253151.8315153.70154.00-126,898-0.17%
2020/03/241140.003144.17144.00-26,735-0.03%
2020/03/2341.1138.5331139.39137.0010.16,5920.15%
2020/03/202148.0000.00152.0026,5180.03%
2020/03/198149.882153.75149.0066,1930.10%
2020/03/182169.001170.50165.5016,0530.02%
2020/03/1700.002166.75168.50-25,976-0.03%
2020/03/1600.003168.67163.00-35,875-0.05%
2020/03/131165.003162.67169.00-25,834-0.03%
2020/03/1211164.821172.00164.00105,7380.17%
2020/03/110171.0010174.00172.50-105,735-0.17%
2020/03/102170.503168.33171.00-15,777-0.02%
2020/03/096171.832170.75168.0045,8050.07%
2020/03/062175.752176.50178.0005,7640.00%
2020/03/051178.0019177.08179.00-185,756-0.31%
2020/03/0400.004168.00168.50-45,689-0.07%
2020/03/035165.5000.00165.5055,7470.09%
2020/03/023162.001162.50162.0025,8240.03%
2020/02/279166.561164.00163.5086,6780.12%
2020/02/2610173.201173.50171.5096,6540.14%
2020/02/251175.501176.00175.5006,7200.00%
2020/02/242174.752174.00176.0006,7580.00%
2020/02/2100.001182.00179.50-16,747-0.01%
2020/02/206186.671183.50183.5056,7280.07%
2020/02/1800.001180.00180.50-16,723-0.01%
2020/02/171183.5000.00183.5016,7210.01%
2020/02/1400.003180.50182.50-36,741-0.04%
2020/02/133182.332182.00179.5016,7920.01%
2020/02/121183.503188.50183.00-26,780-0.03%
2020/02/112184.754185.00184.00-26,835-0.03%
2020/02/101177.176179.75181.50-56,866-0.07%
2020/02/0700.003175.33174.00-36,840-0.04%
2020/02/0600.005176.70176.00-56,788-0.07%
2020/02/0500.004.1173.49173.50-4.16,903-0.06%
2020/02/042166.008169.38171.00-66,982-0.09%
2020/02/036156.677157.57164.00-16,950-0.01%
2020/01/311161.504.1163.13163.00-3.16,949-0.04%
2020/01/3013163.080.1159.00159.00136,9760.19%
2020/01/2000.004174.13174.00-46,879-0.06%
2020/01/1700.009173.17173.50-96,831-0.13%
2020/01/153168.001168.00168.0026,7660.03%
2020/01/1400.002170.00168.50-26,761-0.03%
2020/01/1300.004167.38168.00-46,713-0.06%
2020/01/102164.5000.00165.5026,7970.03%
2020/01/0900.007.1167.29168.00-7.16,848-0.10%
2020/01/086161.504163.50165.0026,8750.03%
2020/01/0710163.5000.00162.00106,9570.14%
2020/01/061169.002168.50170.00-16,965-0.01%
2020/01/037173.437174.63171.5007,0750.00%
2020/01/0200.0013173.65175.00-137,049-0.18%
2019/12/316169.427169.29168.00-17,053-0.01%
2019/12/3010162.2000.00164.00106,9520.14%
2019/12/271162.002162.50162.50-17,065-0.01%
2019/12/261157.5000.00157.5017,1050.01%
2019/12/254159.0000.00160.0047,1220.06%
2019/12/245164.101.1161.95160.503.97,1080.05%
2019/12/200.1169.000.1169.00168.5007,1750.00%
2019/12/192.1166.5400.00167.002.17,2060.03%
2019/12/182165.0000.00165.5027,3470.03%
2019/12/170.1166.006167.00166.00-5.97,414-0.08%
2019/12/168165.442166.00166.5067,5270.08%
2019/12/093162.504164.63164.50-17,704-0.01%
2019/12/061164.502165.00160.50-17,672-0.01%
2019/12/0500.006161.58164.50-67,640-0.08%
2019/12/041160.504159.38157.50-37,569-0.04%
2019/12/032157.5000.00157.0027,5510.03%
2019/12/027158.365157.00158.0027,5540.03%
2019/11/294159.502160.00159.0027,6110.03%
2019/11/283160.6700.00160.0037,6800.04%
2019/11/277164.0700.00163.5077,6960.09%
2019/11/264170.252171.00170.0027,6020.03%
2019/11/222163.003166.00166.50-16,895-0.01%
2019/11/212166.5000.00166.5026,8400.03%
2019/11/202169.002170.47169.0006,7990.00%
2019/11/184172.2500.00171.0046,8270.06%
2019/11/1400.002178.50175.50-26,785-0.03%
2019/11/131176.001175.00176.0006,7700.00%
2019/11/084175.134175.75172.0006,7740.00%
2019/11/077172.577.1173.29174.00-0.16,7600.00%
2019/11/068178.954179.25180.5046,7510.06%
2019/11/054174.131175.50175.5036,8600.04%
2019/11/043169.673.2173.53173.00-0.26,9150.00%
2019/11/015175.301175.00174.5046,8900.06%
2019/10/312183.0000.00181.5026,8040.03%
2019/10/301183.5000.00182.5016,7960.01%
2019/10/292185.0000.00182.5026,7410.03%
2019/10/241189.0000.00188.5016,7930.01%
2019/10/232189.5000.00191.0026,8070.03%
2019/10/223.2189.884.1189.10188.50-0.96,818-0.01%
2019/10/212187.2500.00187.0026,8440.03%
2019/10/1800.001188.50189.50-16,945-0.01%
2019/10/171185.563186.33187.00-26,881-0.03%
2019/10/167191.215189.50190.0026,7890.03%
2019/10/1551192.5848192.49195.0036,7170.04%
2019/10/142186.751189.00186.5016,6180.02%
2019/10/091184.001182.50185.0006,5420.00%
2019/10/082179.253179.83180.00-16,436-0.02%
2019/10/075179.403177.67177.0026,4070.03%
2019/10/041175.0000.00172.5016,3430.02%
2019/10/031166.507170.29175.00-66,282-0.10%
2019/10/021166.002165.25167.00-16,165-0.02%
2019/10/015162.201161.00162.0046,1100.07%
2019/09/2700.001165.00163.50-16,078-0.02%
2019/09/262165.0000.00165.0026,2370.03%
2019/09/241164.0000.00165.0016,3740.02%
2019/09/191172.0000.00172.0016,3280.02%
2019/09/1815173.8015175.00177.5006,4590.00%
2019/09/1700.0010170.00172.50-106,372-0.16%
2019/09/1611171.951172.00171.00106,3810.16%
2019/09/1200.000.1170.00170.50-0.16,3860.00%
2019/09/112169.252165.75166.0006,4020.00%
2019/09/101167.0000.00168.0016,3570.02%
2019/09/0900.002167.00166.00-26,343-0.03%
2019/09/061164.0000.00164.0016,3330.02%
2019/09/0500.001163.00162.50-16,348-0.02%
2019/09/041161.501163.00163.0006,3110.00%
2019/09/034162.632162.00161.5026,3200.03%
2019/09/024166.384167.25164.0006,2860.00%
2019/08/304166.634166.63165.5006,2020.00%
2019/08/292161.002162.50162.5006,1030.00%
2019/08/282162.004160.88161.50-26,115-0.03%
2019/08/27104159.41104157.15156.5006,0050.00% 大買/大賣/
2019/08/261154.0011153.91153.00-105,905-0.17%
2019/08/2300.003154.00153.50-35,873-0.05%
2019/08/223157.002155.50155.0015,8530.02%
2019/08/212154.502155.50156.0005,8570.00%
2019/08/202152.751154.00153.0015,8980.02%
2019/08/192153.2500.00152.0025,8410.03%
2019/08/1600.006152.00153.00-65,830-0.10%
2019/08/150151.501152.00152.00-15,818-0.02%
2019/08/141152.501150.50150.5005,7790.00%
2019/08/134149.884151.25149.0005,8090.00%
2019/08/1232152.2739152.87156.00-75,805-0.12%
2019/08/0824148.3813148.62151.00115,6470.20%
2019/08/074146.7512143.54147.50-85,552-0.14%
2019/08/068139.012138.50140.5065,4620.11%
2019/08/051138.002137.75138.00-15,371-0.02%
2019/08/023133.003129.83133.0005,3290.00%
2019/07/302137.003135.17133.00-15,470-0.02%
2019/07/252136.253138.17134.50-15,479-0.02%
2019/07/242135.5000.00136.0025,4640.04%
2019/07/231134.503135.33134.00-25,510-0.04%
2019/07/221132.5014135.82136.50-135,570-0.23%
2019/07/193131.333132.00132.0005,5080.00%
2019/07/1700.002130.25130.00-25,744-0.03%
2019/07/1500.001126.00129.00-15,758-0.02%
2019/07/1210129.001129.50128.5095,7830.16%
2019/07/112129.001129.50129.0015,7880.02%
2019/07/102131.2513132.38133.00-115,762-0.19%
2019/07/0900.002130.50130.00-25,784-0.03%
2019/07/081131.501131.50130.0005,8230.00%
2019/07/051129.501130.00130.5005,8500.00%
2019/07/0410129.001129.00130.0095,8890.15%
2019/07/0313128.422129.75127.50115,9220.19%
2019/07/022135.756137.08136.50-45,770-0.07%
2019/07/015135.403134.33134.0025,6370.04%
2019/06/272132.251129.00128.5015,7520.02%
2019/06/2521128.0026128.37129.00-55,685-0.09%
2019/06/241122.0000.00122.0015,4370.02%
2019/06/211126.5000.00123.0015,5840.02%
2019/06/196124.584125.50124.5025,6910.04%
2019/06/1800.001120.00121.50-15,690-0.02%
2019/06/1700.004118.50119.00-45,781-0.07%
2019/06/142.1120.5500.00121.002.15,9380.03%
2019/06/131126.501127.00126.0006,1520.00%
2019/06/127124.144123.63124.0036,1670.05%
2019/06/116123.002123.00123.5046,1770.06%
2019/06/102122.501122.00123.5016,1670.02%
2019/06/0600.002116.50117.50-26,114-0.03%
2019/06/0400.001118.00118.00-16,137-0.02%
2019/05/313120.002121.00122.5016,1530.02%
2019/05/300.1119.5000.00119.000.16,1500.00%
2019/05/2800.002115.50116.50-26,299-0.03%
2019/05/275114.200.4112.00111.504.66,3030.07%
2019/05/235118.002118.25119.5036,5380.05%
2019/05/224122.005119.80119.00-16,588-0.02%
2019/05/214.1118.543117.67122.001.16,6020.02%
2019/05/204118.253118.67118.5016,6000.02%
2019/05/174124.006121.33121.50-26,609-0.03%
2019/05/151128.001.1130.02131.00-0.16,7480.00%
2019/05/142124.002125.53126.0006,8190.00%
2019/05/091132.0000.00129.0016,9580.01%
2019/05/082132.252132.75133.5006,9710.00%
2019/05/072136.504135.50135.00-26,890-0.03%
2019/05/061132.5000.00133.5016,8190.01%
2019/05/0300.001135.50136.50-16,808-0.01%
2019/05/021132.003133.67134.00-26,843-0.03%
2019/04/263127.8300.00128.5036,9570.04%
2019/04/250133.0000.00133.0007,0510.00%
2019/04/243139.142138.25136.5017,2120.01%
2019/04/232137.008133.52139.50-67,563-0.08%
2019/04/1900.002128.98128.50-27,539-0.03%
2019/04/185130.004129.25128.0017,5720.01%
2019/04/171133.002131.75131.50-17,691-0.01%
2019/04/154133.1300.00131.0047,9260.05%
2019/04/1200.002129.00133.00-28,001-0.02%
2019/04/1100.001134.00130.50-18,123-0.01%
2019/04/102132.750.1132.50133.0028,2720.02%
2019/04/0900.003132.83131.50-38,336-0.04%
2019/04/0800.0012130.08129.00-128,552-0.14%
2019/04/025128.792131.50129.0038,7180.03%
2019/04/016127.255128.50130.5018,6770.01%
2019/03/290.1124.002124.75124.50-1.98,527-0.02%
2019/03/280.1122.001122.00122.50-0.98,518-0.01%
2019/03/272119.7500.00121.0028,5220.02%
2019/03/266122.506122.92121.0008,5350.00%
2019/03/250.1119.5000.00120.000.18,4120.00%
2019/03/221122.504121.00118.50-38,390-0.04%
2019/03/213.1119.812119.25118.501.18,2600.01%
2019/03/2010120.303119.83120.0078,2540.08%
2019/03/192117.007117.71116.50-58,210-0.06%
2019/03/186.1117.346116.08118.500.18,1210.00%
2019/03/1510110.707110.64110.0037,9620.04%
2019/03/1400.001109.50108.00-18,065-0.01%
2019/03/1300.007108.36109.00-78,113-0.09%
2019/03/120.1107.0000.00106.000.18,1850.00%
2019/03/0800.006106.33108.00-68,369-0.07%
2019/03/071106.503105.50106.50-28,340-0.02%
2019/03/064105.751105.50105.5038,4060.04%
2019/03/051107.001107.00107.0008,4420.00%
2019/03/042109.5000.00108.0028,4390.02%
2019/02/2700.001106.50108.50-18,350-0.01%
2019/02/264108.002108.00108.0028,2740.02%
2019/02/252107.506108.08108.50-48,270-0.05%
2019/02/222106.0010105.80106.50-88,268-0.10%
2019/02/212100.2500.00102.0028,2270.02%
2019/02/2011101.4100.00101.50118,2870.13%
2019/02/192101.2500.00101.5028,2890.02%
2019/02/159.1103.034102.1599.505.18,2740.06%
2019/02/141.1103.5000.00103.001.18,1160.01%
2019/02/132106.253108.33106.00-18,065-0.01%
2019/02/121109.501109.50109.5007,9790.00%
2019/02/112108.751109.00109.0017,9700.01%
2019/01/306106.254107.38107.5027,8540.03%
2019/01/291103.501105.00104.0007,7580.00%
2019/01/286106.753106.33106.5037,7290.04%
2019/01/251106.502107.00106.50-17,785-0.01%
2019/01/231106.002106.75107.00-17,914-0.01%
2019/01/2212108.0411107.18104.5017,9530.01%
2019/01/213106.834106.63107.00-18,018-0.01%
2019/01/184105.883106.67107.0018,0550.01%
2019/01/1710107.208105.25104.5028,0920.02%
2019/01/163108.673109.67112.0007,9650.00%
2019/01/1518111.1928.2110.29108.50-10.27,798-0.13%
2019/01/1400.004104.13105.00-47,425-0.05%
2019/01/101100.0000.00100.0017,5160.01%
2019/01/095103.605102.80102.5007,6340.00%
2019/01/081102.0000.00102.0017,5940.01%
2019/01/07199.90199.8099.7007,5210.00%
2019/01/042100.507100.33101.00-57,543-0.07%
2019/01/03699.97699.7099.9007,6570.00%
2019/01/02698.352101.0098.2047,5850.05%
2018/12/28398.10398.4098.6007,4560.00%
2018/12/27297.022100.5098.1007,4720.00%
2018/12/26193.60293.3594.00-17,290-0.01%
2018/12/250.191.5000.0090.600.17,3270.00%
2018/12/21298.3000.0096.9027,6050.03%
2018/12/1700.00197.3097.20-18,302-0.01%
2018/12/1300.001101.0099.60-18,787-0.01%
2018/12/123100.07299.2099.1018,7630.01%
2018/12/11596.60596.9098.2008,7150.00%
2018/12/10193.9000.0092.0018,7470.01%
2018/12/07195.8000.0095.8018,6900.01%
2018/12/053100.279100.7498.70-68,872-0.07%
2018/12/041102.501102.00102.0008,9120.00%
2018/12/031102.5000.00101.5019,0570.01%
2018/11/29198.50197.8096.3009,0350.00%
2018/11/28997.53197.0096.2088,9350.09%
2018/11/2700.00395.3397.40-39,106-0.03%
2018/11/23292.5500.0092.5029,1860.02%
2018/11/2100.00395.8395.00-39,175-0.03%
2018/11/20595.36295.0594.2039,0730.03%
2018/11/19299.00897.98101.50-68,940-0.07%
2018/11/16194.7000.0095.2018,8650.01%
2018/11/15193.9000.0094.2018,8820.01%
2018/11/07190.20190.4090.3009,7170.00%
2018/11/05189.10390.1389.20-29,823-0.02%
2018/11/0100.00389.6089.00-39,888-0.03%
2018/10/311083.381184.2485.20-19,823-0.01%
2018/10/305779.095777.1679.4009,7470.00%
2018/10/295378.245280.6778.4019,7110.01%
2018/10/25185.0000.0085.7019,7140.01%
2018/10/241989.262089.4988.70-19,647-0.01%
2018/10/22288.3000.0087.6029,7120.02%
2018/10/19187.70188.1088.2009,7100.00%
2018/10/18192.00490.4891.50-39,729-0.03%
2018/10/17489.43390.5091.0019,7220.01%
2018/10/161085.001185.5685.70-19,711-0.01%
2018/10/1500.00584.1284.10-59,766-0.05%
2018/10/121082.48982.6081.8019,9240.01%
2018/10/11777.74779.6983.4009,9570.00%
2018/10/09482.60483.6382.2009,9340.00%
2018/10/05180.0000.0082.90110,4920.01%
2018/10/04383.00284.2084.50110,4460.01%
2018/10/03584.70385.8083.30210,5340.02%
2018/10/02187.8000.0088.50110,5170.01%
2018/10/01187.50386.9087.20-210,594-0.02%
2018/09/28182.10584.4085.00-410,777-0.04%
2018/09/271283.62483.2882.30810,6020.08%
2018/09/26387.67187.0087.60210,3290.02%
2018/09/211288.191088.8692.00210,2610.02%
2018/09/20988.74988.0086.70010,1660.00%
2018/09/19994.811994.1296.30-109,857-0.10%
2018/09/18196.00196.7096.5009,7350.00%
2018/09/171098.5000.0098.90109,7870.10%
2018/09/1400.00196.4097.40-19,783-0.01%
2018/09/13593.18492.8091.5019,7210.01%
2018/09/12391.23390.8091.0009,7210.00%
2018/09/11495.302.193.6096.001.99,6860.02%
2018/09/10299.2000.0098.3029,4840.02%
2018/09/078105.506106.08105.0029,3770.02%
2018/09/053109.673111.00110.0009,2640.00%
2018/09/031111.5000.00109.0019,2130.01%
2018/08/3100.002109.00109.50-29,043-0.02%
2018/08/3000.001107.00107.50-19,042-0.01%
2018/08/2900.001106.00105.00-19,152-0.01%
2018/08/281104.0000.00104.5019,2530.01%
2018/08/2700.001105.50104.50-19,388-0.01%
2018/08/242101.2500.00103.0029,6070.02%
2018/08/2300.001103.00103.00-19,680-0.01%
2018/08/222100.001102.00100.0019,7180.01%
2018/08/211101.501102.50102.0009,8010.00%
2018/08/203102.503102.00103.0009,8390.00%
2018/08/172100.253101.00101.50-19,844-0.01%
2018/08/16591.60793.4099.00-29,826-0.02%
2018/08/1515103.7621103.6496.10-69,895-0.06%
2018/08/146104.8311105.73106.00-59,683-0.05%
2018/08/132104.7500.00105.0029,7380.02%
2018/08/091100.0000.00100.5019,6380.01%
2018/08/080.1101.005100.02101.00-4.99,683-0.05%
2018/08/07197.8000.0097.6019,6990.01%
2018/08/03699.82699.2899.3009,8360.00%
2018/08/023102.173100.8399.3009,8280.00%
2018/08/013104.5033104.97105.00-309,855-0.30%
2018/07/311102.5000.00102.0019,9880.01%
2018/07/3000.001104.00103.00-110,038-0.01%
2018/07/276105.009104.56104.00-310,238-0.03%
2018/07/262102.001.1101.50101.500.910,5110.01%
2018/07/2530101.856101.50101.502410,7170.22%
2018/07/2400.0019105.08106.00-1910,875-0.17%
2018/07/204100.655101.50102.00-111,023-0.01%
2018/07/193599.9924100.54100.001110,9820.10%
2018/07/1818102.444103.50103.501411,0230.13%
2018/07/176104.675104.50104.00111,2920.01%
2018/07/1630.1103.8331104.03103.50-0.911,324-0.01%
2018/07/136100.436100.33100.00010,9660.00%
2018/07/0900.00197.0096.30-110,494-0.01%
2018/07/061393.662994.1493.80-1610,379-0.15%
2018/07/0500.00289.7089.50-210,176-0.02%
2018/07/04190.6000.0088.60110,2700.01%
2018/07/0300.00190.3090.10-110,415-0.01%
2018/07/02289.10388.9087.60-110,342-0.01%
2018/06/29189.00788.6088.20-610,334-0.06%
2018/06/28384.07284.6084.00110,2300.01%
2018/06/27281.20980.9980.60-710,314-0.07%
2018/06/26580.8000.0080.50510,5120.05%
2018/06/22383.4000.0083.30310,8750.03%
2018/06/211984.80885.7485.401111,1050.10%
2018/06/201383.941083.0783.00311,1240.03%
2018/06/19190.40187.9088.00011,0450.00%
2018/06/15489.1800.0089.20411,0740.04%
2018/06/142189.661689.0689.20511,0430.05%
2018/06/121293.941293.2591.00010,9100.00%
2018/06/11190.20290.1092.00-110,850-0.01%
2018/06/08191.5000.0091.00110,8390.01%
2018/06/071193.451092.6091.70110,7710.01%
2018/06/06894.602293.2492.20-1410,697-0.13%
2018/06/051291.94291.1592.001010,5650.09%
2018/06/04291.3000.0090.20210,5130.02%
2018/06/01290.702390.6690.20-2110,342-0.20%
2018/05/3100.00685.8786.30-610,089-0.06%
2018/05/3000.00183.7082.90-110,025-0.01%
2018/05/29585.721186.6985.30-69,978-0.06%
2018/05/281185.55183.9084.00109,9200.10%
2018/05/24185.00384.7084.80-29,888-0.02%
2018/05/23884.481184.9985.70-39,782-0.03%
2018/05/22777.441879.1380.20-119,455-0.12%
2018/05/2100.00474.9575.00-49,232-0.04%
2018/05/15772.8418573.4371.70-1789,175-1.94% 大賣/鉅額交易
2018/05/14173.5010174.0573.00-1009,180-1.09% 大賣/
2018/05/11274.15873.9872.80-69,148-0.07%
2018/05/1000.00374.4074.50-39,070-0.03%
2018/05/091276.51276.4575.30109,0250.11%
2018/05/08876.11777.7078.4018,8990.01%
2018/05/0700.007076.1875.30-708,716-0.80%
2018/05/048175.55276.2074.70798,6970.91%
2018/05/03778.697375.5877.70-668,575-0.77%
2018/05/023172.3118272.5672.20-1518,262-1.83% 大賣/鉅額交易
2018/04/30268.85468.9368.40-28,059-0.02%
2018/04/271272.44471.8072.0087,9000.10%
2018/04/261474.01373.4070.80117,8950.14%
2018/04/24269.45369.6369.00-17,543-0.01%
2018/04/231769.70969.8368.9087,3950.11%
2018/04/20678.43477.6076.4027,0010.03%
2018/04/1900.00184.4083.60-16,875-0.01%
2018/04/1800.00185.2084.80-17,061-0.01%
2018/04/17283.0000.0082.6027,0550.03%
2018/04/16185.2000.0085.2016,9890.01%
2018/04/12488.0800.0087.1047,0330.06%
2018/04/111287.63287.6086.20107,0880.14%
2018/04/10187.00287.6585.00-17,211-0.01%
2018/04/09586.66187.2086.0047,1370.06%
2018/04/02194.2000.0093.8016,9910.01%
2018/03/31197.00197.7096.6007,0490.00%
2018/03/30196.00397.6398.60-27,018-0.03%
2018/03/2900.00596.0295.00-56,854-0.07%
2018/03/28292.35190.2090.2016,6440.02%
2018/03/271094.61294.7094.5086,4750.12%
2018/03/2646100.18299.2595.00446,1840.71%
2018/03/234103.881105.50105.0035,9150.05%
2018/03/201110.001113.00113.5006,0270.00%
2018/03/162111.501111.50110.5016,1650.02%
2018/03/1200.001116.50115.00-16,364-0.02%
2018/03/0920115.0020114.50114.5006,3940.00%
2018/03/073111.5000.00112.0036,3850.05%
2018/03/064112.0000.00113.0046,4700.06%
2018/03/05152112.5000.00111.001526,5772.31% 大買/鉅額交易
2018/03/015114.50103115.03116.50-986,602-1.48% 大賣/
2018/02/2700.003114.50112.00-36,648-0.05%
2018/02/2600.0051109.99109.50-516,667-0.76%
2018/02/231106.5000.00107.5016,7380.01%
2018/02/222105.501106.50105.0016,8090.01%
2018/02/0900.001100.50105.50-16,970-0.01%
2018/02/084104.7500.00104.0047,1520.06%
2018/02/07100108.7500.00109.001007,2531.38%
2018/02/062107.2500.00106.0027,5630.03%
2018/02/0200.001115.50114.50-17,431-0.01%
2018/02/012115.752116.50117.0007,4340.00%
2018/01/290115.001114.50115.00-17,260-0.01%
2018/01/261106.501109.50116.0007,2210.00%
2018/01/251107.0000.00107.5017,1120.01%
2018/01/241111.501112.50112.5007,0250.00%
2018/01/232115.003116.00115.00-16,989-0.01%
2018/01/2200.004113.50115.00-46,955-0.06%
2018/01/1900.003109.83109.50-36,926-0.04%
2018/01/181107.008107.81108.00-76,907-0.10%
2018/01/174106.6377109.92105.50-736,891-1.06%
2018/01/164105.256104.17104.00-26,919-0.03%
2018/01/1500.001106.00108.00-16,935-0.01%
2018/01/125109.2000.00108.0056,8250.07%
2018/01/1100.003117.33114.00-36,647-0.05%
2018/01/1051114.991113.50116.50506,6510.75%
2018/01/091118.0000.00119.0016,6050.02%
2018/01/051123.0000.00121.5016,6180.02%
2018/01/045118.302121.50120.5036,5680.05%
2018/01/033112.501113.00113.0026,4140.03%
2018/01/022111.005111.30111.50-36,374-0.05%
智邦 相關文章