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
    504
  • 漲跌
    ▼21
  • 漲幅
    -4.00%
  • 成交量
    5,673張
  • 產業
    上市 通信網路類股

  • 1017人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
智邦 (2345)籌碼相關－玉山-新莊 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

玉山-新莊 券商分點個股進出

玉山-新莊 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
2024/05/312526.402.5507.10504.00-0.54,224-0.01%
2024/05/302527.011.1529.61525.000.94,1830.02%
2024/05/292.2509.292.3521.22527.00-0.14,1440.00%
2024/05/280503.002.2503.00502.00-2.24,089-0.05%
2024/05/272.5515.404.3519.92514.00-1.84,133-0.04%
2024/05/240.1511.001.6516.57512.00-1.54,197-0.04%
2024/05/2300.000512.00510.0004,2410.00%
2024/05/2200.000.1506.00506.00-0.14,2360.00%
2024/05/2100.000495.00500.0004,2680.00%
2024/05/201499.001503.00504.0004,2700.00%
2024/05/1700.001.2499.83499.50-1.24,271-0.03%
2024/05/165493.403.3491.40494.501.84,2540.04%
2024/05/153470.5014470.78469.50-114,164-0.26%
2024/05/133.1454.263456.50454.000.14,3080.00%
2024/05/101463.973.1465.02461.50-2.14,318-0.05%
2024/05/091.1444.323452.17444.00-1.94,257-0.04%
2024/05/086443.993447.17445.0034,2470.07%
2024/05/071.1444.641443.00446.000.14,2230.00%
2024/05/060.2455.751.1460.24458.50-0.94,185-0.02%
2024/05/031.2456.500.1445.00442.501.14,1400.03%
2024/05/022.2466.152472.25469.000.24,0510.00%
2024/04/302.3462.202.1467.72461.500.23,9980.01%
2024/04/291.3452.423451.66447.50-1.73,941-0.04%
2024/04/260.1431.005.1420.93428.00-53,879-0.13%
2024/04/241.1411.051415.50412.000.13,8170.00%
2024/04/231.3407.798405.94405.00-6.73,785-0.18%
2024/04/227390.214393.13384.5033,7000.08%
2024/04/198.2399.062401.25401.006.23,6760.17%
2024/04/185.1405.884407.13409.001.13,6400.03%
2024/04/171409.571409.00408.0003,6190.00%
2024/04/162421.720.2424.50416.501.83,5710.05%
2024/04/153.3442.431448.50431.002.33,5690.07%
2024/04/121459.9800.00456.0013,5230.03%
2024/04/112.1475.8800.00473.002.13,4960.06%
2024/04/100481.001480.00476.00-13,481-0.03%
2024/04/091.1465.7900.00465.001.13,5020.03%
2024/04/080.1470.000.1475.00466.0003,4960.00%
2024/04/015461.5000.00460.5053,4840.14%
2024/03/271453.0000.00453.0013,4950.03%
2024/03/260471.430467.50465.5003,5200.00%
2024/03/250.1478.0000.00475.000.13,5830.00%
2024/03/221.2478.881.4477.04481.00-0.23,5680.00%
2024/03/210.2458.901.2457.62459.00-13,514-0.03%
2024/03/200.1440.062441.50437.50-1.93,487-0.05%
2024/03/192.2448.5500.00444.002.23,4190.07%
2024/03/181466.5000.00457.5013,4480.03%
2024/03/151457.9700.00454.0013,4170.03%
2024/03/1410.2465.500471.00465.5010.23,3700.30%
2024/03/130.2467.190.1474.91465.000.13,3400.00%
2024/03/121.1476.3600.00475.501.13,2680.03%
2024/03/112.1490.822485.03491.000.13,1730.00%
2024/03/085.2491.100.2493.00491.0053,1300.16%
2024/03/072507.002527.50507.0003,0570.00%
2024/03/0600.001514.00515.00-13,017-0.03%
2024/03/053511.701514.01514.0023,0520.07%
2024/03/010.3507.041511.00504.00-0.83,063-0.02%
2024/02/290504.8100.00519.0003,0470.00%
2024/02/275504.8200.00502.0052,9910.17%
2024/02/264517.261.2538.67520.002.82,9250.10%
2024/02/231.1538.000546.00532.001.12,8640.04%
2024/02/223.1533.0800.00535.003.12,8960.11%
2024/02/214.1548.442555.00547.002.12,9080.07%
2024/02/2000.000566.00569.0002,8950.00%
2024/02/190.1567.760.2560.80564.00-0.12,8930.00%
2024/02/161545.003551.37558.00-22,919-0.07%
2024/02/154.1511.8400.00539.004.12,9180.14%
2024/02/052548.002552.92548.0002,8020.00%
2024/02/022562.002.2549.02562.00-0.22,802-0.01%
2024/02/0100.005541.99542.00-52,774-0.18%
2024/01/3100.002531.00529.00-22,771-0.07%
2024/01/260510.0900.00510.0002,8360.00%
2024/01/250516.3300.00513.0002,8660.00%
2024/01/240521.0000.00522.0002,9060.00%
2024/01/234.3524.962539.00522.002.32,9510.08%
2024/01/222542.003.1531.52542.00-1.12,932-0.04%
2024/01/1900.000515.80517.0002,9310.00%
2024/01/180.1505.3300.00504.000.12,9360.00%
2024/01/170509.0000.00509.0002,9430.00%
2024/01/162513.002511.00513.0002,9650.00%
2024/01/150516.000518.00516.0002,9820.00%
2024/01/122510.003510.67510.00-13,003-0.03%
2024/01/1100.001523.96520.00-13,079-0.03%
2024/01/102508.012511.00508.0003,1790.00%
2024/01/092516.006514.34516.00-43,204-0.13%
2024/01/050.3490.002501.00486.50-1.83,212-0.05%
2024/01/042493.0000.00491.0023,2340.06%
2024/01/030484.3300.00490.0003,3230.00%
2024/01/024499.761.1499.62493.5033,3200.09%
2023/12/292522.952523.00523.0003,3870.00%
2023/12/2800.002525.99523.00-23,441-0.06%
2023/12/2700.002518.96519.00-23,452-0.06%
2023/12/260510.000510.00510.0003,4680.00%
2023/12/250.1498.502497.75498.00-23,499-0.06%
2023/12/2200.000496.33489.5003,5410.00%
2023/12/212490.7400.00488.5023,5590.06%
2023/12/202.2495.081498.50496.001.23,5810.03%
2023/12/1900.000517.00512.0003,5400.00%
2023/12/181509.771503.11514.0003,6350.00%
2023/12/155.2516.9900.00506.005.23,7070.14%
2023/12/1400.000537.56530.0003,7270.00%
2023/12/131516.055527.00533.00-43,736-0.11%
2023/12/121526.002543.00526.00-13,892-0.02%
2023/12/110532.001533.00533.00-13,971-0.03%
2023/12/080531.007534.00532.00-73,989-0.18%
2023/12/071.5535.671527.00528.000.53,9960.01%
2023/12/061534.003533.00534.00-23,999-0.05%
2023/12/052529.506529.17527.00-44,010-0.10%
2023/12/048521.881519.00521.0074,0020.17%
2023/11/308527.8900.00533.0083,9860.20%
2023/11/291538.000550.00538.0013,9610.03%
2023/11/2800.001541.00538.00-13,958-0.03%
2023/11/276533.6600.00527.0063,9750.15%
2023/11/240544.0000.00540.0003,9900.00%
2023/11/220553.0000.00562.0004,0510.00%
2023/11/210566.0000.00560.0004,1380.00%
2023/11/202558.0012554.08555.00-104,199-0.24%
2023/11/1700.001538.99532.00-14,224-0.02%
2023/11/166525.8300.00525.0064,3910.14%
2023/11/156536.178552.62534.00-24,448-0.05%
2023/11/145524.0100.00524.0054,4460.11%
2023/11/134535.2600.00533.0044,4450.09%
2023/11/1000.001554.00545.00-14,466-0.02%
2023/11/090.6551.8000.00554.000.64,4740.01%
2023/11/0700.001549.00550.00-14,517-0.02%
2023/11/062540.501536.00535.0014,5130.02%
2023/11/030534.001539.00536.00-14,515-0.02%
2023/11/0200.002515.50511.00-24,486-0.04%
2023/11/012498.251497.50497.5014,4950.02%
2023/10/310510.001524.02498.50-14,477-0.02%
2023/10/3000.001513.00507.00-14,494-0.02%
2023/10/272501.004506.25511.00-24,596-0.04%
2023/10/264497.5000.00491.0044,5990.09%
2023/10/2500.003512.00506.00-34,607-0.07%
2023/10/246493.338503.44511.00-24,658-0.04%
2023/10/233510.001500.00500.0024,6290.04%
2023/10/200491.003.1504.95507.00-3.14,629-0.07%
2023/10/196496.756497.58496.0004,6290.00%
2023/10/187487.2800.00484.0074,5610.15%
2023/10/174529.750538.00526.0044,4550.09%
2023/10/161533.993539.00534.00-24,464-0.04%
2023/10/1300.000542.00545.0004,4750.00%
2023/10/121526.9900.00530.0014,4510.02%
2023/10/0600.000522.53522.0004,4490.00%
2023/10/051515.002516.96516.00-14,491-0.02%
2023/10/040470.001490.00490.50-14,418-0.02%
2023/10/031485.5000.00482.0014,3760.02%
2023/10/0200.001499.51500.00-14,381-0.02%
2023/09/281482.500487.00493.0014,3730.02%
2023/09/270476.5000.00486.5004,3380.00%
2023/09/2600.001.1485.77486.50-1.14,321-0.03%
2023/09/2500.001484.50481.50-14,346-0.02%
2023/09/222457.751452.50463.5014,2800.02%
2023/09/211453.062456.75453.50-14,243-0.02%
2023/09/201474.1200.00472.0014,1590.03%
2023/09/1900.001.1532.36503.00-1.14,068-0.03%
2023/09/180494.3000.00493.5004,0130.00%
2023/09/1500.000489.47503.0003,9930.00%
2023/09/1400.002.2471.92482.50-2.23,783-0.06%
2023/09/132448.181444.50454.0013,6960.03%
2023/09/121445.581454.50452.5003,7540.00%
2023/09/111460.2700.00455.0013,8060.03%
2023/09/083456.222462.75460.5013,8350.03%
2023/09/070.1469.4700.00470.000.13,8500.00%
2023/09/0600.001479.00477.00-13,856-0.03%
2023/09/051470.502476.50472.00-13,872-0.03%
2023/09/012465.5300.00470.0023,9150.05%
2023/08/3100.001.1485.05478.00-1.13,960-0.03%
2023/08/3000.000480.50477.0003,9460.00%
2023/08/292468.002474.25473.5004,0140.00%
2023/08/280.1471.632480.00480.00-1.94,098-0.05%
2023/08/259479.994474.50472.0054,2000.12%
2023/08/241504.002.1498.98514.00-1.14,354-0.03%
2023/08/232467.764467.38468.00-24,373-0.05%
2023/08/225471.602.2473.13473.002.84,4430.06%
2023/08/2100.001436.00452.50-14,313-0.02%
2023/08/180401.5000.00411.5004,2330.00%
2023/08/1700.001395.50403.00-14,169-0.02%
2023/08/1600.003394.66398.50-34,153-0.07%
2023/08/153391.622395.25384.0014,1130.02%
2023/08/142389.755.1391.11385.00-3.14,092-0.08%
2023/08/112383.506.6382.71384.00-4.64,072-0.11%
2023/08/101.2362.8000.00366.001.24,0490.03%
2023/08/097384.071396.00380.0064,0430.15%
2023/08/082394.7500.00388.0024,0400.05%
2023/08/071390.005390.10390.00-44,026-0.10%
2023/08/042368.752378.75369.0004,0030.00%
2023/08/024.5376.0600.00366.004.53,9720.11%
2023/08/012392.257413.12394.50-53,923-0.13%
2023/07/315383.0100.00382.0053,8830.13%
2023/07/281392.003387.50390.00-23,855-0.05%
2023/07/275381.181382.00382.5043,8600.10%
2023/07/250401.5000.00400.0003,8270.00%
2023/07/2400.004399.41401.50-43,844-0.11%
2023/07/210385.710.1379.50389.00-0.13,8490.00%
2023/07/200.1384.2000.00384.000.13,8460.00%
2023/07/192389.0000.00385.5023,8320.05%
2023/07/186392.604392.88394.0023,8370.05%
2023/07/171394.501.2395.74394.50-0.13,8660.00%
2023/07/143397.333404.17403.0003,8560.00%
2023/07/131416.111408.50408.5003,8230.00%
2023/07/122.1388.502.3380.01390.00-0.33,751-0.01%
2023/07/110.1370.0000.00369.500.13,6980.00%
2023/07/101352.001360.00357.5003,7100.00%
2023/07/070.1349.5000.00351.000.13,7240.00%
2023/07/0600.000.1358.50361.00-0.13,7140.00%
2023/07/040.1370.000.3373.03370.50-0.33,744-0.01%
2023/07/030.1370.4200.00367.500.13,8230.00%
2023/06/301347.991349.00349.0003,8000.00%
2023/06/290.1347.0000.00347.000.13,8140.00%
2023/06/282345.752.3342.00341.00-0.33,806-0.01%
2023/06/270343.0000.00341.0003,8370.00%
2023/06/261342.501346.00350.0003,8550.00%
2023/06/211.1355.911358.00358.000.13,8520.00%
2023/06/1900.001367.50364.50-13,892-0.03%
2023/06/163.4365.701363.00363.002.43,9440.06%
2023/06/151382.0000.00382.0013,8630.03%
2023/06/141363.501362.50370.0003,8480.00%
2023/06/1300.001.1355.29359.00-1.13,862-0.03%
2023/06/1200.001351.00348.50-13,885-0.03%
2023/06/091343.0000.00343.0013,9180.03%
2023/06/0800.001340.50339.50-13,924-0.03%
2023/06/071357.0010355.00355.50-93,913-0.23%
2023/06/064354.385354.30354.00-13,900-0.03%
2023/06/0500.002347.25345.00-23,859-0.05%
2023/06/023337.833343.00343.0003,9230.00%
2023/06/0111338.4100.00342.00113,9060.28%
2023/05/312345.011.5346.83353.000.53,7990.01%
2023/05/303365.501357.00354.0023,6690.05%
2023/05/2900.002357.50357.50-23,442-0.06%
2023/05/2600.0019.1324.69325.00-19.13,339-0.57%
2023/05/2500.0020.3294.00295.50-20.33,219-0.63%
2023/05/2410282.0000.00283.00103,1980.31%
2023/05/2300.001289.00286.00-13,196-0.03%
2023/05/2213.1282.942283.25284.0011.13,2230.34%
2023/05/1911293.733.1290.19291.007.93,2680.24%
2023/05/1800.0010299.00296.50-103,269-0.31%
2023/05/121282.151282.00288.0003,3170.00%
2023/05/111282.151282.00282.0003,3240.00%
2023/05/1010.1287.0100.00286.5010.13,3580.30%
2023/05/081292.002295.00295.00-13,455-0.03%
2023/05/051286.600288.50288.5013,4530.03%
2023/05/0410299.0010298.00298.0003,4520.00%
2023/04/271289.0000.00289.0013,5620.03%
2023/04/251289.0400.00287.5013,5240.03%
2023/04/243297.783298.33298.5003,5150.00%
2023/04/211.1294.9800.00295.501.13,5290.03%
2023/04/208.2304.903298.50298.505.23,5390.15%
2023/04/1910.1318.0211.1319.49319.50-13,564-0.03%
2023/04/180.2314.3700.00313.500.23,6030.01%
2023/04/1400.001.1309.33315.50-1.13,603-0.03%
2023/04/132.2305.7700.00302.502.23,5770.06%
2023/04/1213312.9211313.05313.0023,5340.06%
2023/04/111.1311.531311.50311.500.13,5070.00%
2023/04/102305.022308.25308.5003,4860.00%
2023/04/071315.3000.00309.0013,4560.03%
2023/03/311312.504.3314.97319.00-3.33,372-0.10%
2023/03/301310.502311.75312.00-13,328-0.03%
2023/03/2900.001304.00307.00-13,311-0.03%
2023/03/281309.500.1308.00305.500.93,3100.03%
2023/03/272304.7500.00305.0023,2520.06%
2023/03/240315.000.1316.00315.50-0.13,2350.00%
2023/03/231312.976312.58313.00-53,212-0.16%
2023/03/222308.503.1309.39309.50-1.13,218-0.03%
2023/03/212302.018.3306.57304.50-6.33,173-0.20%
2023/03/174297.882295.00294.5023,1210.06%
2023/03/152301.502.4307.18302.00-0.43,075-0.01%
2023/03/144.1290.521290.50290.503.13,0420.10%
2023/03/132296.002298.75300.5003,0400.00%
2023/03/103.1300.331298.00298.002.13,0850.07%
2023/03/0900.000.1305.00305.50-0.13,0620.00%
2023/03/081297.0200.00300.0013,0550.03%
2023/03/075307.102304.00303.5033,0180.10%
2023/03/061305.0017.1301.52305.50-16.12,918-0.55%
2023/03/0210291.0000.00284.50102,8420.35%
2023/03/011285.991289.00287.5002,8240.00%
2023/02/2400.005284.80283.00-52,805-0.18%
2023/02/2300.001280.50283.50-12,789-0.04%
2023/02/221268.501272.35276.0002,7680.00%
2023/02/211275.001275.00276.5002,7480.00%
2023/02/207276.431276.80276.5062,7670.22%
2023/02/171.1284.2700.00283.001.12,7520.04%
2023/02/160277.000283.00283.5002,7170.00%
2023/02/140273.5000.00277.0002,7550.00%
2023/02/136271.336271.83271.0002,7440.00%
2023/02/090.1274.000272.50274.000.12,7250.00%
2023/02/080.1272.0020273.50274.00-19.92,711-0.73%
2023/02/0700.002.4271.26273.00-2.42,676-0.09%
2023/02/0600.001259.00257.50-12,582-0.04%
2023/02/0200.001.1256.38255.50-1.12,613-0.04%
2023/02/010.1246.9600.00247.500.12,5890.00%
2023/01/311253.5000.00243.5012,6930.04%
2023/01/3020254.750252.50251.50202,7410.73%
2023/01/170249.5010251.00252.50-102,718-0.37%
2023/01/131243.0000.00243.0012,8050.04%
2023/01/1000.002257.00253.00-22,868-0.07%
2023/01/091244.501247.00248.0002,8900.00%
2023/01/0410.4243.4511244.32244.50-0.62,857-0.02%
2023/01/0310240.0010243.00242.0002,8980.00%
2022/12/281235.001234.00233.5003,0020.00%
2022/12/261234.501237.00236.5003,0600.00%
2022/12/2316237.813237.33237.50133,0680.42%
2022/12/2000.000248.50245.5003,1370.00%
2022/12/160258.0000.00255.0003,1960.00%
2022/12/150.1259.7700.00262.500.13,2240.00%
2022/12/1410.1251.5612257.25258.00-1.93,225-0.06%
2022/12/130.1250.5000.00248.000.13,2520.00%
2022/12/096249.677251.50250.50-13,275-0.03%
2022/12/082247.751248.50248.5013,2800.03%
2022/12/073249.501248.50248.5023,3040.06%
2022/12/052255.752258.00258.0003,3280.00%
2022/12/025261.103259.83259.0023,3240.06%
2022/11/3010271.0012271.42271.50-23,293-0.06%
2022/11/252267.000266.00265.5023,5250.06%
2022/11/2410266.0010269.50269.0003,5620.00%
2022/11/230262.502263.00262.50-23,573-0.06%
2022/11/211259.501256.00256.5003,6050.00%
2022/11/161256.001259.00261.0003,6400.00%
2022/11/152254.0000.00256.5023,6560.05%
2022/11/104240.634.1245.15245.00-0.13,7190.00%
2022/11/090.1254.0000.00254.000.13,7090.00%
2022/11/0700.000.1249.50249.50-0.13,7920.00%
2022/11/0400.002248.75250.00-23,884-0.05%
2022/11/0300.000247.00247.5003,9760.00%
2022/11/0100.000.1243.00244.00-0.14,1620.00%
2022/10/2800.001235.50237.00-14,211-0.02%
2022/10/275234.708229.56233.00-34,199-0.07%
2022/10/263210.672213.25215.5014,1120.02%
2022/10/243226.0000.00225.5034,0460.07%
2022/10/202.1234.882232.75233.000.13,9880.00%
2022/10/191243.5000.00241.5013,9270.03%
2022/10/181249.500.1250.00249.000.93,9270.02%
2022/10/174.2244.054247.38243.500.23,9300.00%
2022/10/114276.004269.38270.5004,0260.00%
2022/10/073285.533288.00286.0004,1220.00%
2022/10/0500.003289.00285.00-34,216-0.07%
2022/10/033266.0000.00266.5034,1830.07%
2022/09/272282.002278.50279.5004,2930.00%
2022/09/225279.205286.80287.0004,3540.00%
2022/09/1600.000.1283.50284.00-0.14,3080.00%
2022/09/141286.004281.75286.50-34,323-0.07%
2022/09/132280.0000.00280.0024,3510.05%
2022/09/1200.002.1282.49284.50-2.14,375-0.05%
2022/09/0800.002270.00270.50-24,355-0.05%
2022/09/070264.001267.50264.00-14,400-0.02%
2022/09/066262.427267.36262.00-14,402-0.02%
2022/09/052264.751268.00263.5014,4150.02%
2022/09/022.1259.121261.50262.001.14,4160.02%
2022/09/014265.2600.00266.0044,3970.09%
2022/08/310281.5000.00283.5004,3180.00%
2022/08/3000.001285.00286.50-14,326-0.02%
2022/08/2500.001287.00287.50-14,301-0.02%
2022/08/240.1273.5000.00273.500.14,2810.00%
2022/08/2200.001279.50276.50-14,363-0.02%
2022/08/192283.750.2284.68283.001.84,3450.04%
2022/08/1800.002285.25285.50-24,319-0.05%
2022/08/1700.001284.50284.50-14,295-0.02%
2022/08/161275.502282.00279.50-14,266-0.02%
2022/08/156.3279.296276.83279.000.34,2450.01%
2022/08/1200.000.1275.01276.50-0.14,2290.00%
2022/08/119277.027284.14278.5024,1820.05%
2022/08/109.1278.7710278.80280.00-0.94,086-0.02%
2022/08/097277.297275.08280.0004,0260.00%
2022/08/081260.502261.25261.50-13,890-0.03%
2022/08/051256.571258.50257.5003,9080.00%
2022/08/0400.002258.00253.50-23,902-0.05%
2022/08/022255.502256.50255.0003,9370.00%
2022/08/011255.501256.00253.0003,8740.00%
2022/07/291248.501255.00248.0003,8360.00%
2022/07/262244.502245.50245.0003,7960.00%
2022/07/251244.503249.83249.50-23,862-0.05%
2022/07/225247.804247.25248.0013,8430.03%
2022/07/214250.382250.50250.5023,8350.05%
2022/07/207.1255.136254.83253.501.13,8060.03%
2022/07/191259.001260.00260.0003,7160.00%
2022/07/1800.002256.25265.00-23,680-0.05%
2022/07/152251.0000.00247.0023,5650.06%
2022/07/148237.698246.44249.0003,4270.00%
2022/07/0800.000232.50230.0003,2190.00%
2022/07/071215.5011221.64222.00-103,187-0.31%
2022/07/0610216.5000.00208.00103,1430.32%
2022/07/041202.524204.25204.00-33,091-0.10%
2022/06/273248.0000.00245.5033,2940.09%
2022/06/2400.001242.50242.50-13,276-0.03%
2022/06/222250.002248.00245.0003,3430.00%
2022/06/212249.003248.67252.00-13,319-0.03%
2022/06/201230.0010234.30233.50-93,270-0.28%
2022/06/173229.671.1228.91227.501.93,2460.06%
2022/06/165250.005.1246.17242.50-0.13,2360.00%
2022/06/150.1240.0000.00240.000.13,2250.00%
2022/06/140237.501.1241.14238.00-1.13,205-0.03%
2022/06/131238.991236.50236.0003,1790.00%
2022/06/1000.003242.50242.00-33,147-0.10%
2022/06/091232.001233.00234.0003,0820.00%
2022/06/081228.501231.50228.5003,0560.00%
2022/06/070218.0000.00223.5003,0250.00%
2022/06/0200.000227.00226.0003,0530.00%
2022/06/012228.003231.17225.50-13,085-0.03%
2022/05/311230.002.1228.49232.00-1.13,083-0.03%
2022/05/301221.000.1222.00217.5013,0100.03%
2022/05/271207.0000.00208.0012,9580.03%
2022/05/2610217.4610206.00206.0002,9450.00%
2022/05/251210.503210.83213.00-22,900-0.07%
2022/05/243215.670.1216.50211.002.92,8930.10%
2022/05/230216.5000.00213.5002,8670.00%
2022/05/200222.0000.00218.5002,8510.00%
2022/05/191234.002228.75225.00-12,826-0.04%
2022/05/170226.5000.00225.5002,7780.00%
2022/05/160234.5000.00235.5002,7510.00%
2022/05/136227.6710232.70234.50-42,716-0.15%
2022/05/129224.729224.11223.5002,6610.00%
2022/05/1100.000.1213.00219.00-0.12,6150.00%
2022/05/104208.003204.50207.0012,5500.04%
2022/05/096219.007219.57218.50-12,507-0.04%
2022/05/0600.001225.00226.00-12,519-0.04%
2022/05/051238.0000.00232.0012,5460.04%
2022/05/0400.001231.00234.00-12,563-0.04%
2022/04/291225.002232.50233.00-12,580-0.04%
2022/04/271212.0000.00215.5012,5060.04%
2022/04/2100.001228.00225.50-12,452-0.04%
2022/04/200224.0000.00223.0002,4760.00%
2022/04/1900.000224.50221.5002,4880.00%
2022/04/1300.001.1219.27222.00-1.12,556-0.04%
2022/04/1200.002214.50215.00-22,581-0.08%
2022/04/112.1223.4800.00216.502.12,5540.08%
2022/04/071.1235.646231.92231.00-4.92,473-0.20%
2022/04/062232.002.3237.22238.50-0.32,426-0.01%
2022/04/015.1224.942229.53230.003.12,3490.13%
2022/03/313.3222.421222.52222.502.22,2690.10%
2022/03/302212.752214.75215.0002,1680.00%
2022/03/292206.252205.50207.0002,1000.00%
2022/03/280198.0000.00204.0002,0990.00%
2022/03/251204.0800.00203.0012,0390.05%
2022/03/221.1215.471217.50217.500.12,2060.00%
2022/03/210219.0000.00219.0002,1820.00%
2022/03/181215.0200.00216.0012,1550.05%
2022/03/1600.002215.50219.50-22,058-0.10%
2022/03/152219.0100.00219.0022,0570.10%
2022/03/110237.0000.00234.5002,0660.00%
2022/03/091.1231.241228.50228.000.12,0620.00%
2022/03/086229.914234.50226.5022,0550.10%
2022/03/072243.751238.00237.0012,0080.05%
2022/03/044257.001253.50253.5031,9930.15%
2022/03/0300.001264.50267.00-11,983-0.05%
2022/03/0100.001265.00267.00-11,977-0.05%
2022/02/253252.831253.00252.0021,9830.10%
2022/02/244256.8700.00254.5041,9840.20%
2022/02/222264.751262.50262.0011,9790.05%
2022/02/211270.491273.00273.0001,9760.00%
2022/02/181270.001274.00275.0001,9950.00%
2022/02/171274.001.1271.95272.50-0.12,0400.00%
2022/02/161271.506270.83274.00-52,073-0.24%
2022/02/150260.001261.50259.50-12,105-0.05%
2022/02/144.1257.5100.00256.004.12,1200.19%
2022/02/1100.001270.00271.50-12,166-0.05%
2022/02/1000.003269.50274.50-32,191-0.14%
2022/02/073258.5000.00258.5032,3850.13%
2022/01/264270.6312270.38265.00-82,383-0.34%
2022/01/251273.007274.93274.50-62,383-0.25%
2022/01/245259.701264.50266.0042,3500.17%
2022/01/201264.5100.00263.5012,3660.04%
2022/01/197267.5000.00267.5072,4010.29%
2022/01/1700.004268.25270.50-42,413-0.17%
2022/01/142260.0000.00260.0022,4030.08%
2022/01/1300.003.2264.84266.00-3.22,411-0.13%
2022/01/1200.000256.00255.5002,3970.00%
2022/01/114259.1300.00257.5042,3990.17%
2022/01/100258.5000.00262.5002,4330.00%
2022/01/072260.001262.50259.0012,4190.04%
2022/01/0616266.0022268.52266.00-62,412-0.25%
2022/01/0500.003270.00274.00-32,402-0.12%
2022/01/042264.769263.56266.50-72,379-0.29%
2022/01/036261.330.2262.00261.005.82,3900.24%
2021/12/291259.510263.00259.5012,4810.04%
2021/12/270.2262.000.2261.00259.5002,5130.00%
2021/12/244260.504260.00259.0002,5700.00%
2021/12/238261.386261.00260.0022,5810.08%
2021/12/223258.3300.00257.5032,5860.12%
2021/12/211259.0000.00259.0012,5770.04%
2021/12/201.1260.362260.75260.50-0.92,571-0.04%
2021/12/173.1258.542.1264.62257.5012,5170.04%
2021/12/162.1277.960.2278.50275.5022,3960.08%
2021/12/1513296.6500.00292.50132,3260.56%
2021/12/1400.000300.00298.0002,3530.00%
2021/12/131.1305.191299.50297.000.12,3500.00%
2021/12/100.1298.502300.75304.00-22,367-0.08%
2021/12/090301.009301.83302.50-92,357-0.38%
2021/12/0700.000282.00293.0002,3440.00%
2021/12/063278.0000.00283.5032,3270.13%
2021/12/031278.000.2277.50277.000.82,3310.03%
2021/12/020.1289.5000.00284.000.12,3460.00%
2021/12/010.2293.9800.00295.000.22,3450.01%
2021/11/301294.5000.00288.5012,3730.04%
2021/11/262.2296.274300.88299.50-1.82,441-0.07%
2021/11/250301.001304.50301.00-12,489-0.04%
2021/11/242300.002308.50300.0002,4990.00%
2021/11/2300.000.8292.00295.00-0.82,487-0.03%
2021/11/1916291.5012290.00292.0042,5030.16%
2021/11/181.2289.921295.00294.000.22,5220.01%
2021/11/1600.002289.50292.00-22,524-0.08%
2021/11/152281.251.2281.83280.500.82,5280.03%
2021/11/1200.001275.50288.00-12,546-0.04%
2021/11/1100.000292.00291.0002,5940.00%
2021/11/1024295.9627282.85296.00-32,694-0.11%
2021/11/092287.754287.99290.00-22,683-0.08%
2021/11/085285.004.2283.07282.500.82,6490.03%
2021/11/059283.391.3283.92283.007.72,5810.30%
2021/11/041265.503272.01271.50-22,454-0.08%
2021/11/0300.001259.50260.50-12,403-0.04%
2021/11/022251.501251.50251.0012,3610.04%
2021/11/0100.001251.00252.00-12,332-0.04%
2021/10/291245.001242.50243.5002,3040.00%
2021/10/280249.0000.00248.0002,2890.00%
2021/10/279250.0010243.35250.00-12,296-0.04%
2021/10/250239.0000.00234.0002,2490.00%
2021/10/211236.5000.00236.5012,2540.04%
2021/10/2000.007239.50236.50-72,241-0.31%
2021/10/191235.5000.00241.0012,2400.04%
2021/10/188245.941232.50233.0072,2180.32%
2021/10/152247.001249.00245.0012,1690.05%
2021/10/132263.502258.00255.5002,1410.00%
2021/10/127256.007251.43257.5002,1440.00%
2021/10/0800.006245.00257.50-62,142-0.28%
2021/10/076247.000.1248.50250.505.92,1690.27%
2021/10/062.1231.472234.25229.000.12,1480.01%
2021/10/040247.002245.25247.50-22,115-0.09%
2021/10/013253.3300.00254.0032,0960.14%
2021/09/270275.0000.00271.5002,0670.00%
2021/09/221267.001270.50269.5002,1030.00%
2021/09/171267.0000.00266.0012,1070.05%
2021/09/102271.002276.00276.0002,1710.00%
2021/09/0900.001279.00276.00-12,199-0.05%
2021/09/073274.832280.25278.0012,1920.05%
2021/09/062287.001290.00286.5012,1620.05%
2021/09/031282.0000.00283.0012,1620.05%
2021/09/021284.501285.00285.0002,1420.00%
2021/09/011278.0000.00280.0012,0750.05%
2021/08/311280.0000.00280.5012,0570.05%
2021/08/2524293.5024290.00293.5002,0150.00%
2021/08/2000.003283.00284.50-31,999-0.15%
2021/08/191282.505281.50289.00-42,032-0.20%
2021/08/182279.002272.50286.0001,9890.00%
2021/08/175266.026270.75271.00-11,944-0.05%
2021/08/163.1270.721267.50267.502.11,8600.11%
2021/08/137.2301.8600.00297.007.21,7570.41%
2021/08/093316.333325.00325.5001,8330.00%
2021/08/061329.0000.00332.5011,8690.05%
2021/08/021312.501325.00323.0002,0390.00%
2021/07/2900.004338.00335.50-42,052-0.19%
2021/07/282326.0000.00327.5022,0710.10%
2021/07/272331.0000.00335.5022,1110.09%
2021/07/260340.0000.00341.5002,1590.00%
2021/07/232335.5000.00337.5022,2270.09%
2021/07/222339.750.1341.50341.001.92,2630.08%
2021/07/2000.002348.75343.00-22,348-0.09%
2021/07/192.1339.9800.00340.002.12,4180.09%
2021/07/1500.004342.38347.00-42,427-0.16%
2021/07/144334.8800.00335.0042,4130.17%
2021/07/1300.003346.00349.50-32,365-0.13%
2021/07/123342.504338.63342.00-12,350-0.04%
2021/07/0900.001327.00331.00-12,343-0.04%
2021/07/084326.502334.75334.5022,3430.09%
2021/07/072325.5000.00332.5022,3410.09%
2021/07/0600.002334.00334.50-22,335-0.09%
2021/07/052320.5000.00328.0022,3260.09%
2021/07/0200.004330.25326.00-42,336-0.17%
2021/07/015320.401324.00320.0042,3260.17%
2021/06/2900.001330.00330.00-12,346-0.04%
2021/06/253319.505.3327.06331.00-2.32,351-0.10%
2021/06/241315.000313.00314.0012,3360.04%
2021/06/231306.003309.78315.50-22,356-0.09%
2021/06/221300.0000.00300.0012,3340.04%
2021/06/212290.502.1298.95298.00-0.12,3300.00%
2021/06/1800.001.1296.49295.00-1.12,332-0.05%
2021/06/171291.0000.00293.0012,3280.04%
2021/06/1100.001297.50295.00-12,397-0.04%
2021/06/1000.005293.40292.50-52,385-0.21%
2021/06/083.1285.5300.00286.503.12,3950.13%
2021/06/071283.491294.50293.5002,3890.00%
2021/06/033292.1700.00293.0032,3860.13%
2021/06/021297.0000.00297.0012,3860.04%
2021/05/3100.002299.00307.50-22,444-0.08%
2021/05/281290.500291.50293.0012,4610.04%
2021/05/271295.002297.00295.00-12,474-0.04%
2021/05/250307.092.4305.64303.00-2.32,480-0.09%
2021/05/2400.005.2301.08307.50-5.22,495-0.21%
2021/05/211293.000296.00295.0012,4880.04%
2021/05/191295.5000.00295.5012,5140.04%
2021/05/1800.001293.92295.00-12,508-0.04%
2021/05/1700.001271.00273.00-12,543-0.04%
2021/05/1433271.7332265.00271.5012,5260.04%
2021/05/130.2270.5000.00269.500.22,5180.01%
2021/05/121.2267.422271.25264.00-0.82,521-0.03%
2021/05/113.1261.3400.00259.003.12,5080.12%
2021/05/100290.1700.00285.5002,5070.00%
2021/05/070.1292.5000.00290.000.12,5730.00%
2021/05/064291.632286.00291.0022,6150.08%
2021/05/040.1301.5000.00303.000.12,6220.00%
2021/05/030.1305.501308.50315.50-0.92,602-0.03%
2021/04/2900.003309.50318.00-32,589-0.12%
2021/04/2800.004304.38303.50-42,564-0.16%
2021/04/272297.253293.50296.00-12,537-0.04%
2021/04/260.2295.253291.00296.00-2.82,519-0.11%
2021/04/233287.000.2289.00291.502.82,4780.11%
2021/04/221276.001279.00275.0002,4550.00%
2021/04/211271.5000.00271.0012,4670.04%
2021/04/1600.003274.00275.50-32,599-0.12%
2021/04/151265.5000.00267.5012,6140.04%
2021/04/140.1264.5000.00266.000.12,6390.00%
2021/04/130.1267.001273.00266.00-12,667-0.04%
2021/04/123.1270.8500.00270.503.12,7050.11%
2021/04/0600.000.1276.00276.00-0.12,7880.00%
2021/04/010.1281.000.1280.46275.5002,8190.00%
2021/03/3000.001278.00278.50-12,751-0.04%
2021/03/2900.003.1276.99279.50-3.12,751-0.11%
2021/03/261265.5000.00268.0012,7120.04%
2021/03/251263.0100.00270.0012,7310.04%
2021/03/2300.002270.48269.00-22,872-0.07%
2021/03/225267.6000.00266.0052,9340.17%
2021/03/192267.253.1272.12273.50-1.12,968-0.04%
2021/03/166265.674265.00265.5023,0900.06%
2021/03/151262.001261.50262.0003,0970.00%
2021/03/122260.505262.10262.50-33,119-0.10%
2021/03/101.1252.811258.50253.500.13,1420.00%
2021/03/091250.5700.00251.0013,1910.03%
2021/03/0800.001262.00259.50-13,193-0.03%
2021/03/050249.5000.00256.0003,1990.00%
2021/03/044258.1300.00256.5043,2260.12%
2021/03/032259.002264.25265.5003,2170.00%
2021/03/0200.004269.25266.50-43,233-0.12%
2021/02/264261.3900.00262.5043,2560.12%
2021/02/250271.1100.00272.0003,2130.00%
2021/02/2300.001273.00272.00-13,214-0.03%
2021/02/220275.0000.00274.0003,2370.00%
2021/02/1900.001278.00275.50-13,242-0.03%
2021/02/181275.022276.25275.50-13,284-0.03%
2021/02/174263.481268.00269.5033,3280.09%
2021/02/050.1274.0000.00271.500.13,2890.00%
2021/02/042271.7600.00272.0023,3930.06%
2021/02/033283.3200.00280.5033,3740.09%
2021/02/0200.005286.73293.00-53,375-0.15%
2021/02/010.1276.0000.00275.000.13,3180.00%
2021/01/284273.3700.00273.0043,2040.13%
2021/01/275286.7000.00288.0053,1550.16%
2021/01/2600.001295.00291.00-13,141-0.03%
2021/01/250290.7100.00288.5003,1100.00%
2021/01/220.4290.383292.00291.50-2.63,099-0.08%
2021/01/211290.503289.33285.50-23,077-0.06%
2021/01/2000.001282.50281.00-13,043-0.03%
2021/01/1900.001284.00283.00-13,043-0.03%
2021/01/181274.001283.00282.0003,0620.00%
2021/01/150.2288.5000.00277.000.23,0930.01%
2021/01/144284.881284.50282.5033,0700.10%
2021/01/124.1288.901292.00287.003.12,9840.10%
2021/01/111293.0400.00294.0012,9630.03%
2021/01/080.2294.000.3293.50291.50-0.12,9230.00%
2021/01/053297.5000.00297.5032,8790.10%
2021/01/041305.001306.00301.0002,8600.00%
2020/12/3000.001315.00316.00-12,862-0.03%
2020/12/2900.000.1305.00306.50-0.12,8700.00%
2020/12/282302.003300.67298.50-12,920-0.03%
2020/12/240.1288.5000.00289.000.12,9670.00%
2020/12/181295.004295.75293.50-33,190-0.09%
2020/12/175291.1000.00287.5053,1460.16%
2020/12/161293.5000.00305.0013,0440.03%
2020/12/151288.000.1290.00288.000.92,9910.03%
2020/12/141286.001279.50285.0002,9560.00%
2020/12/111271.502.1272.90277.00-1.12,909-0.04%
2020/12/103269.673.1266.08265.00-0.12,8610.00%
2020/12/091258.000.1261.00259.000.92,8250.03%
2020/12/081259.5012258.92259.00-112,861-0.38%
2020/12/041248.0000.00250.0012,9200.03%
2020/12/0312247.8812250.88252.0002,9200.00%
2020/12/0100.005243.80243.00-52,928-0.17%
2020/11/303.5239.141239.00239.002.52,9390.09%
2020/11/2700.004241.88243.50-42,909-0.14%
2020/11/261232.005235.30237.00-42,909-0.14%
2020/11/255229.7000.00228.0052,9320.17%
2020/11/241236.0000.00236.5012,9500.03%
2020/11/235238.601238.50237.5043,0040.13%
2020/11/1911248.273245.16242.5083,1170.26%
2020/11/1800.002245.25246.00-23,175-0.06%
2020/11/1700.000241.00244.0003,1900.00%
2020/11/161234.505.1237.79239.00-4.13,205-0.13%
2020/11/132229.503228.00229.50-13,182-0.03%
2020/11/1213223.5427227.09223.00-143,192-0.44%
2020/11/113213.503217.00220.0003,1690.00%
2020/11/1000.003220.33217.50-33,260-0.09%
2020/11/0900.003218.00217.50-33,317-0.09%
2020/11/0600.001213.00214.50-13,387-0.03%
2020/11/0500.002212.25212.00-23,498-0.06%
2020/10/301208.002208.50207.50-13,674-0.03%
2020/10/291204.501206.00206.5003,7220.00%
2020/10/282208.262209.00209.0003,7650.00%
2020/10/272208.751209.00210.0013,7870.03%
2020/10/2610212.5011213.77214.00-13,805-0.03%
2020/10/238208.9400.00208.5083,8350.21%
2020/10/228213.6900.00214.0083,8200.21%
2020/10/2100.001222.50218.00-13,818-0.03%
2020/10/161219.5000.00218.0013,8950.03%
2020/10/131219.0000.00219.0013,9520.03%
2020/10/072219.7500.00219.0024,0150.05%
2020/10/0610222.5013225.31226.00-34,019-0.07%
2020/10/052224.003218.83218.50-14,006-0.02%
2020/09/291224.503223.17221.00-23,987-0.05%
2020/09/282220.006216.33219.00-44,000-0.10%
2020/09/251209.0000.00211.5014,0440.02%
2020/09/2412212.6713207.92206.50-14,087-0.02%
2020/09/2312209.6700.00210.00124,0560.30%
2020/09/211219.001218.50218.0004,0410.00%
2020/09/1600.002222.00219.50-24,073-0.05%
2020/09/143219.172222.00218.5014,1590.02%
2020/09/112217.0000.00215.5024,1420.05%
2020/09/102220.503228.00222.00-14,135-0.02%
2020/09/092216.2500.00218.5024,1040.05%
2020/09/081222.0100.00222.5014,1080.02%
2020/09/071224.0000.00224.0014,1500.02%
2020/09/043223.872225.75230.0014,2420.02%
2020/09/033234.3300.00233.5034,2830.07%
2020/09/022238.0000.00240.0024,3850.05%
2020/09/0100.001237.00237.00-14,557-0.02%
2020/08/3100.001236.00234.00-14,592-0.02%
2020/08/281243.002241.00241.00-14,611-0.02%
2020/08/2700.007235.79236.00-74,669-0.15%
2020/08/265228.0000.00230.0054,7810.10%
2020/08/254239.251239.00237.5034,7450.06%
2020/08/2400.002239.80244.00-24,769-0.04%
2020/08/211228.003228.17228.00-24,827-0.04%
2020/08/203222.831223.00222.0024,8180.04%
2020/08/192235.252236.00232.5004,8150.00%
2020/08/1800.001237.00235.00-14,938-0.02%
2020/08/171235.505234.60238.00-44,950-0.08%
2020/08/1400.003227.17228.50-34,896-0.06%
2020/08/134216.637213.50220.00-34,843-0.06%
2020/08/122214.003214.00215.00-14,865-0.02%
2020/08/115209.201212.00209.0044,9560.08%
2020/08/101220.5400.00220.0014,9160.02%
2020/08/076227.5000.00226.0064,9880.12%
2020/08/061237.0000.00237.0014,9870.02%
2020/08/051247.0000.00247.0015,0400.02%
2020/08/0400.001241.00245.50-15,047-0.02%
2020/07/292233.5000.00232.0025,1980.04%
2020/07/223244.503246.50247.0005,9950.00%
2020/07/2100.001244.00242.00-16,090-0.02%
2020/07/2000.001241.00237.50-16,246-0.02%
2020/07/172237.7400.00236.5026,3660.03%
2020/07/164245.252243.00241.5026,5200.03%
2020/07/151258.3800.00252.5016,7520.02%
2020/07/140259.0000.00259.0007,0030.00%
2020/07/131263.5011262.27261.50-107,093-0.14%
2020/07/101254.504257.63255.00-37,128-0.04%
2020/07/0911258.002261.25258.0097,1390.13%
2020/07/083254.011254.00255.5027,1610.03%
2020/07/072257.251255.50256.5017,2690.01%
2020/07/032243.255.1244.07242.00-3.17,244-0.04%
2020/07/022232.004.1234.41237.50-2.17,322-0.03%
2020/07/011231.5020.1233.82230.50-19.17,396-0.26%
2020/06/3000.003.1229.97228.00-3.17,439-0.04%
2020/06/2410223.901229.50223.5097,5150.12%
2020/06/2313225.312226.50225.00117,5990.14%
2020/06/2200.000.1229.00229.00-0.17,6650.00%
2020/06/194232.6312230.63230.00-87,826-0.10%
2020/06/181221.002223.00223.00-17,892-0.01%
2020/06/171221.501223.00224.5008,0060.00%
2020/06/1600.001226.00226.50-18,327-0.01%
2020/06/151221.001221.50220.5008,4620.00%
2020/06/1200.001.1219.49226.50-1.18,552-0.01%
2020/06/116223.5815223.70223.50-98,639-0.10%
2020/06/1000.0014216.07217.50-148,614-0.16%
2020/06/0915209.872216.25209.50138,7220.15%
2020/06/0812.1214.904214.50213.008.18,7420.09%
2020/06/055224.1000.00223.5058,6260.06%
2020/06/043223.674226.50227.00-18,629-0.01%
2020/06/035.2224.441223.50223.504.28,6380.05%
2020/06/0213229.271228.00228.00128,5890.14%
2020/06/0100.000.1242.00242.50-0.18,5670.00%
2020/05/293235.834236.63241.50-18,583-0.01%
2020/05/285.1239.467234.57236.00-28,568-0.02%
2020/05/271.1230.3900.00229.001.18,5060.01%
2020/05/261228.002229.25229.00-18,598-0.01%
2020/05/2517221.9718.1225.90229.00-1.18,592-0.01%
2020/05/2200.002221.50217.50-28,479-0.02%
2020/05/211217.003219.33216.50-28,499-0.02%
2020/05/202211.003213.17215.00-18,540-0.01%
2020/05/1913213.081212.00212.00128,6140.14%
2020/05/1811215.1415221.03218.00-48,556-0.05%
2020/05/153210.173212.83209.0008,4540.00%
2020/05/1410210.0022213.82211.00-128,438-0.14%
2020/05/130.1208.503206.50209.50-38,385-0.04%
2020/05/127203.512203.50204.5058,4240.06%
2020/05/111209.0000.00209.0018,4940.01%
2020/05/082208.0000.00209.5028,5840.02%
2020/05/074213.2513211.27211.50-98,665-0.10%
2020/05/061208.008212.44212.50-78,746-0.08%
2020/05/057208.935209.40209.5028,7230.02%
2020/05/048208.255207.40208.5038,6990.03%
2020/04/3019217.6812219.25217.5078,6780.08%
2020/04/2929224.5715222.33223.50148,6470.16%
2020/04/287209.0721211.29212.50-148,389-0.17%
2020/04/2712197.1711196.82196.5018,2140.01%
2020/04/245193.809194.11195.00-48,157-0.05%
2020/04/2319192.2419193.87190.0008,1210.00%
2020/04/224185.2510184.90186.50-67,975-0.08%
2020/04/2118185.037185.07184.00117,8920.14%
2020/04/2014194.504193.00193.00107,7640.13%
2020/04/175201.504203.38206.0017,4990.01%
2020/04/1611185.7710186.50188.0017,2570.01%
2020/04/151184.0017184.15183.00-167,214-0.22%
2020/04/1410181.501180.50179.5097,1850.13%
2020/04/1300.003181.17178.00-37,238-0.04%
2020/04/107177.0021177.52178.50-147,203-0.19%
2020/04/0923176.0714175.21174.5097,1560.13%
2020/04/084176.634177.38177.5007,1960.00%
2020/04/077177.869179.00174.50-27,282-0.03%
2020/04/069171.5010170.95176.00-17,158-0.01%
2020/04/013162.833164.00166.5007,0840.00%
2020/03/314161.136161.75163.00-27,053-0.03%
2020/03/3011154.7711.1155.60158.00-0.17,0070.00%
2020/03/2718157.8620157.45156.50-27,048-0.03%
2020/03/267151.579152.50155.00-26,947-0.03%
2020/03/257150.7927152.24154.00-206,898-0.29%
2020/03/249141.4415142.77144.00-66,735-0.09%
2020/03/2320137.681137.00137.00196,5920.29%
2020/03/2023151.0416152.41152.0076,5180.11%
2020/03/1911150.633152.33149.0086,1930.13%
2020/03/189168.398170.38165.5016,0530.02%
2020/03/173166.006167.58168.50-35,976-0.05%
2020/03/164170.003166.67163.0015,8750.02%
2020/03/134159.253164.33169.0015,8340.02%
2020/03/126165.675166.30164.0015,7380.02%
2020/03/111172.508172.94172.50-75,735-0.12%
2020/03/104168.884168.75171.0005,7770.00%
2020/03/095173.305170.80168.0005,8050.00%
2020/03/063175.8313177.69178.00-105,764-0.17%
2020/03/0500.0011174.55179.00-115,756-0.19%
2020/03/043167.834165.63168.50-15,689-0.02%
2020/03/033166.171163.50165.5025,7470.03%
2020/03/025162.3000.00162.0055,8240.09%
2020/02/275166.606167.50163.50-16,678-0.01%
2020/02/267172.8600.00171.5076,6540.11%
2020/02/2500.001172.50175.50-16,720-0.01%
2020/02/247174.292175.00176.0056,7580.07%
2020/02/214180.253184.83179.5016,7470.01%
2020/02/203183.8310186.30183.50-76,728-0.10%
2020/02/192182.501183.50182.0016,7130.01%
2020/02/181180.0000.00180.5016,7230.01%
2020/02/141180.5000.00182.5016,7410.01%
2020/02/132180.751182.00179.5016,7920.01%
2020/02/123182.336187.42183.00-36,780-0.04%
2020/02/115182.602.3184.80184.002.76,8350.04%
2020/02/1011175.0530179.55181.50-196,866-0.28%
2020/02/0711175.736178.17174.0056,8400.07%
2020/02/061175.503176.67176.00-26,788-0.03%
2020/02/051172.001174.00173.5006,9030.00%
2020/02/0400.006168.08171.00-66,982-0.09%
2020/02/038156.066161.92164.0026,9500.03%
2020/01/3100.001164.00163.00-16,949-0.01%
2020/01/304161.003164.83159.0016,9760.01%
2020/01/2010174.5014174.07174.00-46,879-0.06%
2020/01/175172.8018172.92173.50-136,831-0.19%
2020/01/1611168.952169.49168.5096,7730.13%
2020/01/153167.671168.50168.0026,7660.03%
2020/01/144169.887171.43168.50-36,761-0.04%
2020/01/1300.004165.50168.00-46,713-0.06%
2020/01/107165.7900.00165.5076,7970.10%
2020/01/091168.007167.14168.00-66,848-0.09%
2020/01/082161.001164.50165.0016,8750.01%
2020/01/0720164.5800.00162.00206,9570.29%
2020/01/069169.2810169.80170.00-16,965-0.01%
2020/01/033173.0025172.26171.50-227,075-0.31%
2020/01/027172.7916173.25175.00-97,049-0.13%
2019/12/3120168.637169.14168.00137,0530.18%
2019/12/306163.922164.00164.0046,9520.06%
2019/12/271162.007161.29162.50-67,065-0.08%
2019/12/267157.933158.83157.5047,1050.06%
2019/12/255158.904159.50160.0017,1220.01%
2019/12/2412162.5800.00160.50127,1080.17%
2019/12/231167.501169.50168.0007,0860.00%
2019/12/200169.0000.00168.5007,1750.00%
2019/12/194166.007166.00167.00-37,206-0.04%
2019/12/182165.251166.50165.5017,3470.01%
2019/12/173166.005166.20166.00-27,414-0.03%
2019/12/1600.004165.63166.50-47,527-0.05%
2019/12/1300.001164.50164.50-17,608-0.01%
2019/12/125163.405164.70164.0007,6350.00%
2019/12/115163.602164.00165.5037,6430.04%
2019/12/103165.179164.61164.50-67,658-0.08%
2019/12/096164.0814164.29164.50-87,704-0.10%
2019/12/0617161.415161.10160.50127,6720.16%
2019/12/0500.006162.75164.50-67,640-0.08%
2019/12/042158.252158.50157.5007,5690.00%
2019/12/031157.5000.00157.0017,5510.01%
2019/12/021156.006156.83158.00-57,554-0.07%
2019/11/293159.676160.92159.00-37,611-0.04%
2019/11/2814.1161.788161.94160.006.17,6800.08%
2019/11/2715164.905163.90163.50107,6960.13%
2019/11/2625168.587169.07170.00187,6020.24%
2019/11/253169.505169.80171.00-26,820-0.03%
2019/11/223164.831167.00166.5026,8950.03%
2019/11/215166.802168.00166.5036,8400.04%
2019/11/203169.503169.00169.0006,7990.00%
2019/11/192172.502172.75173.0006,8040.00%
2019/11/1814172.294171.00171.00106,8270.15%
2019/11/151176.503177.50178.00-26,801-0.03%
2019/11/131174.501176.00176.0006,7700.00%
2019/11/129170.9411173.00174.00-26,777-0.03%
2019/11/1119173.6819173.95173.0006,7240.00%
2019/11/085174.306178.00172.00-16,774-0.01%
2019/11/076.2173.383173.33174.003.26,7600.05%
2019/11/064179.7515179.30180.50-116,751-0.16%
2019/11/054175.632175.50175.5026,8600.03%
2019/11/048170.385172.10173.0036,9150.04%
2019/11/0122175.706175.58174.50166,8900.23%
2019/10/312183.251184.00181.5016,8040.01%
2019/10/303182.004186.75182.50-16,796-0.01%
2019/10/2912184.5400.00182.50126,7410.18%
2019/10/2800.001188.50189.00-16,749-0.01%
2019/10/251187.501188.00188.0006,7670.00%
2019/10/246187.833188.33188.5036,7930.04%
2019/10/221188.504189.75188.50-36,818-0.04%
2019/10/213187.831187.00187.0026,8440.03%
2019/10/1800.004189.50189.50-46,945-0.06%
2019/10/174186.381187.00187.0036,8810.04%
2019/10/169189.568189.63190.0016,7890.01%
2019/10/152193.251192.50195.0016,7170.01%
2019/10/141184.502187.25186.50-16,618-0.02%
2019/10/0910183.0012184.17185.00-26,542-0.03%
2019/10/083178.673179.17180.0006,4360.00%
2019/10/071179.001179.00177.0006,4070.00%
2019/10/037171.3616171.91175.00-96,282-0.14%
2019/10/021166.5011166.00167.00-106,165-0.16%
2019/10/013160.6700.00162.0036,1100.05%
2019/09/271163.502165.00163.50-16,078-0.02%
2019/09/2600.003164.83165.00-36,237-0.05%
2019/09/259163.1100.00162.5096,3500.14%
2019/09/244164.381165.50165.0036,3740.05%
2019/09/2311165.232165.00163.5096,3480.14%
2019/09/204169.252169.50169.0026,2890.03%
2019/09/193173.501172.50172.0026,3280.03%
2019/09/182176.502175.25177.5006,4590.00%
2019/09/112167.755167.10166.00-36,402-0.05%
2019/09/101165.002167.00168.00-16,357-0.02%
2019/09/094168.251167.50166.0036,3430.05%
2019/09/0600.001164.00164.00-16,333-0.02%
2019/09/051163.001164.50162.5006,3480.00%
2019/09/041162.004163.38163.00-36,311-0.05%
2019/09/033161.675162.00161.50-26,320-0.03%
2019/09/0211164.8612165.50164.00-16,286-0.02%
2019/08/305167.205167.50165.5006,2020.00%
2019/08/291162.001162.50162.5006,1030.00%
2019/08/287161.005161.10161.5026,1150.03%
2019/08/272154.754158.25156.50-26,005-0.03%
2019/08/261151.502153.75153.00-15,905-0.02%
2019/08/231153.5000.00153.5015,8730.02%
2019/08/223155.676158.42155.00-35,853-0.05%
2019/08/212152.254154.88156.00-25,857-0.03%
2019/08/2012153.1312153.08153.0005,8980.00%
2019/08/192152.002153.00152.0005,8410.00%
2019/08/161151.501153.00153.0005,8300.00%
2019/08/157151.0710152.50152.00-35,818-0.05%
2019/08/142151.753151.67150.50-15,779-0.02%
2019/08/1312150.501149.00149.00115,8090.19%
2019/08/124145.636150.42156.00-25,805-0.03%
2019/08/085147.8011147.95151.00-65,647-0.11%
2019/08/0716142.6618144.86147.50-25,552-0.04%
2019/08/063134.6714139.71140.50-115,462-0.20%
2019/08/058136.7511135.77138.00-35,371-0.06%
2019/08/029131.062131.75133.0075,3290.13%
2019/08/011132.007135.00136.50-65,322-0.11%
2019/07/311132.006134.25134.00-55,381-0.09%
2019/07/307134.641133.00133.0065,4700.11%
2019/07/291137.001137.00137.5005,4300.00%
2019/07/261133.503136.17136.50-25,462-0.04%
2019/07/252137.502137.75134.5005,4790.00%
2019/07/241134.502134.25136.00-15,464-0.02%
2019/07/233136.0010137.45134.00-75,510-0.13%
2019/07/225133.7011135.23136.50-65,570-0.11%
2019/07/196130.8312131.00132.00-65,508-0.11%
2019/07/181129.0000.00128.5015,5610.02%
2019/07/171129.503129.17130.00-25,744-0.03%
2019/07/163128.1700.00128.5035,7490.05%
2019/07/156126.835128.70129.0015,7580.02%
2019/07/121130.001130.00128.5005,7830.00%
2019/07/112129.751129.00129.0015,7880.02%
2019/07/101130.508132.13133.00-75,762-0.12%
2019/07/091130.001130.00130.0005,7840.00%
2019/07/082130.7511131.86130.00-95,823-0.15%
2019/07/0513129.314129.88130.5095,8500.15%
2019/07/0416129.5013129.88130.0035,8890.05%
2019/07/0363129.9081128.17127.50-185,922-0.30%
2019/07/027135.717136.64136.5005,7700.00%
2019/07/015134.1010136.00134.00-55,637-0.09%
2019/06/283130.175130.40131.50-25,646-0.04%
2019/06/278130.312129.50128.5065,7520.10%
2019/06/265127.802129.00131.0035,7720.05%
2019/06/2542128.0226128.87129.00165,6850.28%
2019/06/245121.903122.00122.0025,4370.04%
2019/06/216123.921122.50123.0055,5840.09%
2019/06/205123.905125.20125.5005,5840.00%
2019/06/1900.008124.81124.50-85,691-0.14%
2019/06/183120.004120.50121.50-15,690-0.02%
2019/06/177118.575119.00119.0025,7810.03%
2019/06/148121.311121.00121.0075,9380.12%
2019/06/134126.007125.50126.00-36,152-0.05%
2019/06/1200.0011123.86124.00-116,167-0.18%
2019/06/118121.885122.80123.5036,1770.05%
2019/06/105120.5014122.29123.50-96,167-0.15%
2019/06/0615117.138117.75117.5076,1140.11%
2019/06/052119.505119.60120.00-36,085-0.05%
2019/06/0419121.0818120.06118.0016,1370.02%
2019/06/037120.072122.00120.5056,1480.08%
2019/05/3117120.3213120.31122.5046,1530.06%
2019/05/301118.505118.60119.00-46,150-0.07%
2019/05/295114.7012115.67116.50-76,226-0.11%
2019/05/2814113.2525114.98116.50-116,299-0.17%
2019/05/2725114.0211112.86111.50146,3030.22%
2019/05/2415119.2014119.79118.5016,3460.02%
2019/05/234117.257119.50119.50-36,538-0.05%
2019/05/2219121.2112121.50119.0076,5880.11%
2019/05/2110118.307120.14122.0036,6020.05%
2019/05/2012118.8311119.32118.5016,6000.02%
2019/05/1717122.7910122.30121.5076,6090.11%
2019/05/169128.441130.50125.5086,6920.12%
2019/05/157128.435129.50131.0026,7480.03%
2019/05/1447121.2614124.46126.00336,8190.48%
2019/05/138129.0015130.60130.50-76,761-0.10%
2019/05/1024128.0420129.95130.0046,9100.06%
2019/05/0916129.8812131.63129.0046,9580.06%
2019/05/0829132.937134.36133.50226,9710.32%
2019/05/078135.066136.67135.0026,8900.03%
2019/05/0615132.5013133.19133.5026,8190.03%
2019/05/036135.837135.86136.50-16,808-0.01%
2019/05/021133.009133.89134.00-86,843-0.12%
2019/04/303129.503130.50131.0006,9220.00%
2019/04/296126.4225127.60129.50-196,959-0.27%
2019/04/2633128.2721131.31128.50126,9570.17%
2019/04/259134.4410133.75133.00-17,051-0.01%
2019/04/2411139.149137.61136.5027,2120.03%
2019/04/233133.5016134.66139.50-137,563-0.17%
2019/04/2200.002130.50131.00-27,474-0.03%
2019/04/193128.509129.83128.50-67,539-0.08%
2019/04/186129.1714129.18128.00-87,572-0.11%
2019/04/179132.338132.19131.5017,6910.01%
2019/04/161131.503131.67132.50-27,808-0.03%
2019/04/1510132.204132.00131.0067,9260.08%
2019/04/127129.7112131.29133.00-58,001-0.06%
2019/04/117130.865131.70130.5028,1230.02%
2019/04/101130.5000.00133.0018,2720.01%
2019/04/091129.507133.36131.50-68,336-0.07%
2019/04/0812129.2111131.27129.0018,5520.01%
2019/04/0346128.457127.93129.50398,6490.45%
2019/04/025127.904129.00129.0018,7180.01%
2019/04/015128.501128.50130.5048,6770.05%
2019/03/295124.208124.69124.50-38,527-0.04%
2019/03/281121.502122.00122.50-18,518-0.01%
2019/03/271120.001122.00121.0008,5220.00%
2019/03/266122.177124.21121.00-18,535-0.01%
2019/03/252118.006119.17120.00-48,412-0.05%
2019/03/2211117.772121.50118.5098,3900.11%
2019/03/2115119.534121.00118.50118,2600.13%
2019/03/2000.003120.00120.00-38,254-0.04%
2019/03/195118.9010120.35116.50-58,210-0.06%
2019/03/189118.0028116.88118.50-198,121-0.23%
2019/03/159111.004110.13110.0057,9620.06%
2019/03/145108.4011110.09108.00-68,065-0.07%
2019/03/131106.5014109.00109.00-138,113-0.16%
2019/03/125107.0000.00106.0058,1850.06%
2019/03/112107.0000.00108.5028,2310.02%
2019/03/081106.505106.80108.00-48,369-0.05%
2019/03/078104.759105.61106.50-18,340-0.01%
2019/03/066105.8300.00105.5068,4060.07%
2019/03/051107.005.1106.91107.00-4.18,442-0.05%
2019/03/043108.003109.17108.0008,4390.00%
2019/02/2700.007108.50108.50-78,350-0.08%
2019/02/2600.001109.00108.00-18,274-0.01%
2019/02/258107.5633108.48108.50-258,270-0.30%
2019/02/222104.7567104.52106.50-658,268-0.79%
2019/02/2112100.109101.44102.0038,2270.04%
2019/02/204101.384101.50101.5008,2870.00%
2019/02/1918.1101.206101.58101.5012.18,2890.15%
2019/02/186100.084100.63100.5028,2830.02%
2019/02/1539100.75299.5599.50378,2740.45%
2019/02/1428103.294105.00103.00248,1160.30%
2019/02/1322106.644105.50106.00188,0650.22%
2019/02/125109.009109.17109.50-47,979-0.05%
2019/02/112108.251110.00109.0017,9700.01%
2019/01/304107.759107.61107.50-57,854-0.06%
2019/01/292104.5000.00104.0027,7580.03%
2019/01/283106.833106.67106.5007,7290.00%
2019/01/252106.752106.25106.5007,7850.00%
2019/01/2412106.961106.50106.50117,8610.14%
2019/01/230106.502106.50107.00-27,914-0.03%
2019/01/2219105.5322104.11104.50-37,953-0.04%
2019/01/212107.009107.22107.00-78,018-0.09%
2019/01/182107.006106.33107.00-48,055-0.05%
2019/01/1710106.153105.50104.5078,0920.09%
2019/01/169109.6710110.65112.00-17,965-0.01%
2019/01/1519110.1626109.90108.50-77,798-0.09%
2019/01/1400.005105.00105.00-57,425-0.07%
2019/01/1100.009102.00103.00-97,429-0.12%
2019/01/105101.509100.67100.00-47,516-0.05%
2019/01/0910103.959103.06102.5017,6340.01%
2019/01/08299.855102.00102.00-37,594-0.04%
2019/01/0712101.048101.4099.7047,5210.05%
2019/01/044100.384100.05101.0007,5430.00%
2019/01/03599.58299.6599.9037,6570.04%
2019/01/02698.48799.3498.20-17,585-0.01%
2018/12/28198.60198.0098.6007,4560.00%
2018/12/271098.475498.9698.10-447,472-0.59%
2018/12/26293.753494.1094.00-327,290-0.44%
2018/12/255591.84292.3090.60537,3270.72%
2018/12/241795.2600.0094.20177,3150.23%
2018/12/221097.301097.2597.6007,3440.00%
2018/12/2100.00598.3496.90-57,605-0.07%
2018/12/20396.201796.3597.40-147,879-0.18%
2018/12/191395.86995.2095.0048,0410.05%
2018/12/18396.53297.9096.8018,0940.01%
2018/12/17997.28197.4097.2088,3020.10%
2018/12/14498.75399.2399.0018,6640.01%
2018/12/136100.27199.5099.6058,7870.06%
2018/12/12799.27299.6599.1058,7630.06%
2018/12/11896.552096.5298.20-128,715-0.14%
2018/12/101993.74792.9392.00128,7470.14%
2018/12/072199.422297.9095.80-18,690-0.01%
2018/12/06296.355396.4498.90-518,705-0.59%
2018/12/0511100.271099.8098.7018,8720.01%
2018/12/032101.0020101.30101.50-189,057-0.20%
2018/11/301398.10397.6397.50108,9550.11%
2018/11/29497.68597.8296.30-19,035-0.01%
2018/11/282497.072096.8096.2048,9350.04%
2018/11/27295.451295.4897.40-109,106-0.11%
2018/11/26192.70193.0094.0009,1480.00%
2018/11/23293.35393.0092.50-19,186-0.01%
2018/11/222194.441193.6193.00109,1930.11%
2018/11/21395.13394.7095.0009,1750.00%
2018/11/20796.71395.1394.2049,0730.04%
2018/11/1900.00699.03101.50-68,940-0.07%
2018/11/1600.001595.3195.20-158,865-0.17%
2018/11/151194.140.494.0094.2010.68,8820.12%
2018/11/14393.701094.0092.80-78,890-0.08%
2018/11/131190.06890.8092.6038,8950.03%
2018/11/12192.30190.6091.5008,9920.00%
2018/11/0900.00191.4091.60-19,269-0.01%
2018/11/08591.22191.8090.2049,7150.04%
2018/11/07890.403690.1490.30-289,717-0.29%
2018/11/06688.557289.1487.40-669,762-0.68%
2018/11/05190.301189.9089.20-109,823-0.10%
2018/11/0200.00388.6789.10-39,807-0.03%
2018/11/012088.3112989.2189.00-1099,888-1.10% 大賣/鉅額交易
2018/10/31383.77284.6085.2019,8230.01%
2018/10/301577.661778.3379.40-29,747-0.02%
2018/10/291179.24778.2078.4049,7110.04%
2018/10/26984.62487.2384.0059,6910.05%
2018/10/251486.211284.9485.7029,7140.02%
2018/10/24187.401288.7888.70-119,647-0.11%
2018/10/23186.80388.0387.50-29,622-0.02%
2018/10/22588.941188.9487.60-69,712-0.06%
2018/10/192988.103387.7788.20-49,710-0.04%
2018/10/18889.76990.5891.50-19,729-0.01%
2018/10/17989.201189.7091.00-29,722-0.02%
2018/10/16885.80986.1785.70-19,711-0.01%
2018/10/15883.191183.8384.10-39,766-0.03%
2018/10/123682.932482.5381.80129,9240.12%
2018/10/112676.22678.6883.40209,9570.20%
2018/10/09382.83583.3082.20-29,934-0.02%
2018/10/08483.051083.4784.30-610,252-0.06%
2018/10/052481.431580.0782.90910,4920.09%
2018/10/041283.901783.6284.50-510,446-0.05%
2018/10/031385.72985.8483.30410,5340.04%
2018/10/02688.08888.0688.50-210,517-0.02%
2018/10/0100.00285.1587.20-210,594-0.02%
2018/09/28784.001484.8485.00-710,777-0.06%
2018/09/271783.413782.7982.30-2010,602-0.19%
2018/09/264888.341188.2487.603710,3290.36%
2018/09/25690.30790.0691.90-110,299-0.01%
2018/09/211587.401888.0492.00-310,261-0.03%
2018/09/203089.591589.3386.701510,1660.15%
2018/09/19493.88494.7596.3009,8570.00%
2018/09/18296.4500.0096.5029,7350.02%
2018/09/17398.33398.1798.9009,7870.00%
2018/09/14795.391095.3997.40-39,783-0.03%
2018/09/13592.80593.1491.5009,7210.00%
2018/09/122591.691791.7491.0089,7210.08%
2018/09/113094.331693.9196.00149,6860.14%
2018/09/102099.731298.8498.3089,4840.08%
2018/09/0747106.9643105.29105.0049,3770.04%
2018/09/065108.104108.88110.0019,2330.01%
2018/09/055110.205110.90110.0009,2640.00%
2018/09/041108.502108.25109.00-19,229-0.01%
2018/09/0315110.8311112.41109.0049,2130.04%
2018/08/315108.3020108.93109.50-159,043-0.17%
2018/08/3000.004106.88107.50-49,042-0.04%
2018/08/2900.003105.00105.00-39,152-0.03%
2018/08/287105.4312106.00104.50-59,253-0.05%
2018/08/271104.0012104.79104.50-119,388-0.12%
2018/08/2400.009102.83103.00-99,607-0.09%
2018/08/234100.388101.56103.00-49,680-0.04%
2018/08/22999.668100.24100.0019,7180.01%
2018/08/211101.5000.00102.0019,8010.01%
2018/08/203102.007102.36103.00-49,839-0.04%
2018/08/1716100.1049101.02101.50-339,844-0.34%
2018/08/164493.847293.8299.00-289,826-0.28%
2018/08/154899.0420101.6796.10289,8950.28%
2018/08/1414104.3216104.91106.00-29,683-0.02%
2018/08/132104.0013.1103.62105.00-11.19,738-0.11%
2018/08/1016103.7835103.69103.50-199,685-0.20%
2018/08/091799.605100.30100.50129,6380.12%
2018/08/0847101.5536101.70101.00119,6830.11%
2018/08/071097.80198.7097.6099,6990.09%
2018/08/0600.003100.5099.70-39,737-0.03%
2018/08/03898.38598.4699.3039,8360.03%
2018/08/023299.949102.4499.30239,8280.23%
2018/08/013105.1715104.87105.00-129,855-0.12%
2018/07/3100.001101.50102.00-19,988-0.01%
2018/07/302104.501104.00103.00110,0380.01%
2018/07/2710105.0012105.25104.00-210,238-0.02%
2018/07/263101.672103.00101.50110,5110.01%
2018/07/259102.176101.67101.50310,7170.03%
2018/07/244105.1311105.23106.00-710,875-0.06%
2018/07/23499.5000.0099.40410,8380.04%
2018/07/203101.175101.80102.00-211,023-0.02%
2018/07/19999.8414100.09100.00-510,982-0.05%
2018/07/1811104.275103.50103.50611,0230.05%
2018/07/1718105.288103.81104.001011,2920.09%
2018/07/1615105.3319104.55103.50-411,324-0.04%
2018/07/1331100.832199.15100.001010,9660.09%
2018/07/12393.67594.5495.40-210,727-0.02%
2018/07/11293.05194.0092.50110,7730.01%
2018/07/10497.852598.2397.20-2110,628-0.20%
2018/07/09596.001897.0396.30-1310,494-0.12%
2018/07/06592.001993.3693.80-1410,379-0.13%
2018/07/05289.25389.8089.50-110,176-0.01%
2018/07/04390.5000.0088.60310,2700.03%
2018/07/03390.071689.1790.10-1310,415-0.12%
2018/07/021689.601988.3987.60-310,342-0.03%
2018/06/291486.923188.3688.20-1710,334-0.16%
2018/06/286381.869381.5684.00-3010,230-0.29%
2018/06/262280.71280.8580.502010,5120.19%
2018/06/253182.66382.1082.602810,5810.26%
2018/06/223883.86283.3083.303610,8750.33%
2018/06/21285.05585.3685.40-311,105-0.03%
2018/06/204784.225784.3283.00-1011,124-0.09%
2018/06/193689.76289.7088.003411,0450.31%
2018/06/152188.93688.7789.201511,0740.14%
2018/06/142489.25389.4089.202111,0430.19%
2018/06/131889.69489.3089.501410,9720.13%
2018/06/121892.99892.9391.001010,9100.09%
2018/06/11190.20890.7092.00-710,850-0.06%
2018/06/081393.261091.0091.00310,8390.03%
2018/06/07493.48291.9591.70210,7710.02%
2018/06/062194.421292.7392.20910,6970.08%
2018/06/05191.603690.9392.00-3510,565-0.33%
2018/06/042489.861289.9590.201210,5130.11%
2018/06/011891.1630.890.5590.20-12.810,342-0.12%
2018/05/3100.002085.8986.30-2010,089-0.20%
2018/05/302183.01482.8082.901710,0250.17%
2018/05/293786.762286.2085.30159,9780.15%
2018/05/281484.81186.0084.00139,9200.13%
2018/05/25283.90785.2985.20-59,932-0.05%
2018/05/241085.65585.5684.8059,8880.05%
2018/05/232682.963885.5885.70-129,782-0.12%
2018/05/2213.178.414579.5580.20-329,455-0.34%
2018/05/21373.203174.5375.00-289,232-0.30%
2018/05/18672.27372.2072.3039,1600.03%
2018/05/1700.001074.0674.00-109,163-0.11%
2018/05/1600.00772.7072.30-79,173-0.08%
2018/05/151172.0500.0071.70119,1750.12%
2018/05/14373.13173.3073.0029,1800.02%
2018/05/11674.3000.0072.8069,1480.07%
2018/05/10474.50174.9074.5039,0700.03%
2018/05/091775.94575.7475.30129,0250.13%
2018/05/081073.581876.9678.40-88,899-0.09%
2018/05/07476.1500.0075.3048,7160.05%
2018/05/045976.34875.6074.70518,6970.59%
2018/05/03976.003577.1977.70-268,575-0.30%
2018/05/021072.462272.4772.20-128,262-0.15%
2018/04/306369.371468.6668.40498,0590.61%
2018/04/27971.93772.5172.0027,9000.03%
2018/04/265372.422973.0370.80247,8950.30%
2018/04/25470.43270.3070.3027,6130.03%
2018/04/241369.45869.0869.0057,5430.07%
2018/04/2387.471.602669.7268.9061.47,3950.83%
2018/04/2022.378.531077.4076.4012.37,0010.18%
2018/04/19884.13284.3083.6066,8750.09%
2018/04/1800.00785.0484.80-77,061-0.10%
2018/04/171182.581183.9382.6007,0550.00%
2018/04/160.186.0000.0085.200.16,9890.00%
2018/04/1300.000.187.3087.20-0.17,0040.00%
2018/04/12786.53288.5087.1057,0330.07%
2018/04/11688.231188.1986.20-57,088-0.07%
2018/04/10585.92688.2085.00-17,211-0.01%
2018/04/092988.30688.7886.00237,1370.32%
2018/04/03391.33292.2592.5017,0180.01%
2018/04/021094.40294.7593.8086,9910.11%
2018/03/311497.9400.0096.60147,0490.20%
2018/03/30797.161798.0398.60-107,018-0.14%
2018/03/29792.902094.9795.00-136,854-0.19%
2018/03/282291.931091.5890.20126,6440.18%
2018/03/27993.73593.2094.5046,4750.06%
2018/03/264196.7300.0095.00416,1840.66%
2018/03/237103.861105.00105.0065,9150.10%
2018/03/2216112.193111.33110.00135,8460.22%
2018/03/2122112.433111.67111.00195,8660.32%
2018/03/2000.009112.00113.50-96,027-0.15%
2018/03/191110.5000.00111.0016,0860.02%
2018/03/1614112.5410110.00110.5046,1650.06%
2018/03/157111.6400.00112.5076,2120.11%
2018/03/142114.0000.00113.0026,2650.03%
2018/03/135115.0000.00116.0056,3190.08%
2018/03/122115.501116.50115.0016,3640.02%
2018/03/0900.001115.50114.50-16,394-0.02%
2018/03/083113.835116.70112.00-26,437-0.03%
2018/03/063112.672113.00113.0016,4700.02%
2018/03/054114.133112.67111.0016,5770.02%
2018/03/021115.001117.00117.0006,6240.00%
2018/03/013112.8300.00116.5036,6020.05%
2018/02/2710113.5011113.05112.00-16,648-0.02%
2018/02/261109.501111.00109.5006,6670.00%
2018/02/2300.001107.50107.50-16,738-0.01%
2018/02/222105.002104.75105.0006,8090.00%
2018/02/211108.007107.14108.50-66,802-0.09%
2018/02/122105.502104.00103.0006,8170.00%
2018/02/09399.905100.56105.50-26,970-0.03%
2018/02/0810104.252104.50104.0087,1520.11%
2018/02/073111.508110.81109.00-57,253-0.07%
2018/02/066104.8300.00106.0067,5630.08%
2018/02/010116.5000.00117.0007,4340.00%
2018/01/3100.002118.00117.00-27,401-0.03%
2018/01/302112.2500.00111.5027,3300.03%
2018/01/292116.001116.00115.0017,2600.01%
2018/01/260115.506112.67116.00-67,221-0.08%
2018/01/256108.502110.00107.5047,1120.06%
2018/01/231115.003115.00115.00-26,989-0.03%
2018/01/224110.3812113.46115.00-86,955-0.12%
2018/01/183107.504107.88108.00-16,907-0.01%
2018/01/172106.5015108.70105.50-136,891-0.19%
2018/01/1614104.3900.00104.00146,9190.20%
2018/01/153104.831107.50108.0026,9350.03%
2018/01/128109.441110.50108.0076,8250.10%
2018/01/111114.001114.50114.0006,6470.00%
2018/01/101115.002115.00116.50-16,651-0.02%
2018/01/095119.702118.75119.0036,6050.05%
2018/01/0800.006121.50121.50-66,644-0.09%
2018/01/054122.133122.00121.5016,6180.02%
2018/01/041119.002118.25120.50-16,568-0.02%
2018/01/033111.834112.88113.00-16,414-0.02%
2018/01/029109.4412109.83111.50-36,374-0.05%
智邦 相關文章