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
    510
  • 漲跌
    ▲4
  • 漲幅
    +0.79%
  • 成交量
    2,894張
  • 產業
    上市 通信網路類股

  • 1013人加入追蹤

    立即追蹤

  • 本地時間:13:30(已收盤)

     
智邦 (2345)籌碼相關－群益金鼎-高雄 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

群益金鼎-高雄 券商分點個股進出

群益金鼎-高雄 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
2024/05/221.1509.641505.00506.000.14,2360.00%
2024/05/210497.001.1499.59500.00-1.14,268-0.03%
2024/05/200501.000501.94504.0004,2700.00%
2024/05/170.1499.6015500.80499.50-154,271-0.35%
2024/05/161.1492.813495.17494.50-1.94,254-0.04%
2024/05/1500.001465.00469.50-14,164-0.02%
2024/05/1400.000466.50470.0004,3160.00%
2024/05/1300.000.1459.02454.00-0.14,3080.00%
2024/05/1000.000464.17461.5004,3180.00%
2024/05/0900.000.2448.50444.00-0.24,2570.00%
2024/05/080.1443.5000.00445.000.14,2470.00%
2024/05/072446.501447.00446.0014,2230.02%
2024/05/060.1460.000452.50458.5004,1850.00%
2024/05/032.1452.142455.75442.500.14,1400.00%
2024/05/021462.071.1467.09469.0004,0510.00%
2024/04/300467.000465.00461.5003,9980.00%
2024/04/290462.333457.66447.50-33,941-0.08%
2024/04/260.2421.170422.00428.000.13,8790.00%
2024/04/250.1413.0500.00401.000.13,8290.00%
2024/04/2400.001.1424.62412.00-1.13,817-0.03%
2024/04/231.4403.452404.50405.00-0.63,785-0.02%
2024/04/220.3394.000.2393.00384.500.23,7000.00%
2024/04/193.8401.2000.00401.003.83,6760.10%
2024/04/180.2404.5000.00409.000.23,6400.00%
2024/04/1700.001413.00408.00-13,619-0.03%
2024/04/165.1421.9600.00416.505.13,5710.14%
2024/04/152.2443.9800.00431.002.23,5690.06%
2024/04/123459.331456.00456.0023,5230.06%
2024/04/111483.001473.14473.0003,4960.00%
2024/04/100471.502477.51476.00-23,481-0.06%
2024/04/092465.512.1488.62465.00-0.13,5020.00%
2024/04/081468.501474.00466.0003,4960.00%
2024/04/030451.0000.00461.0003,4730.00%
2024/04/024453.503456.67456.0013,4820.03%
2024/03/290462.5000.00463.0003,4880.00%
2024/03/280.5460.4000.00458.500.53,4850.01%
2024/03/270.1465.330.1457.00453.0003,4950.00%
2024/03/260.1469.000.3472.40465.50-0.13,5200.00%
2024/03/251474.991.2475.93475.00-0.13,5830.00%
2024/03/222471.504.1477.60481.00-2.13,568-0.06%
2024/03/212.2458.112452.00459.000.23,5140.01%
2024/03/201.1442.2300.00437.501.13,4870.03%
2024/03/190447.272450.50444.00-23,419-0.06%
2024/03/181.3461.922456.00457.50-0.73,448-0.02%
2024/03/150455.3200.00454.0003,4170.00%
2024/03/143.1466.8600.00465.503.13,3700.09%
2024/03/131.1465.271467.50465.000.13,3400.00%
2024/03/123.2478.9700.00475.503.23,2680.10%
2024/03/111490.0000.00491.0013,1730.03%
2024/03/083495.1600.00491.0033,1300.10%
2024/03/072516.001507.33507.0013,0570.03%
2024/03/060515.002510.00515.00-23,017-0.07%
2024/03/051509.000517.00514.0013,0520.03%
2024/03/042511.001508.00508.0013,0490.03%
2024/03/010509.0000.00504.0003,0630.00%
2024/02/294504.751509.00519.0033,0470.10%
2024/02/277504.0000.00502.0072,9910.23%
2024/02/261520.0000.00520.0012,9250.03%
2024/02/231538.0013535.77532.00-122,864-0.42%
2024/02/224536.504539.00535.0002,8960.00%
2024/02/214549.250.3550.00547.003.72,9080.13%
2024/02/201.3575.4100.00569.001.32,8950.04%
2024/02/1900.001560.95564.00-12,893-0.03%
2024/02/162.2546.764.1554.93558.00-1.92,919-0.07%
2024/02/1513.8526.882526.50539.0011.82,9180.40%
2024/02/052545.002547.00548.0002,8020.00%
2024/02/020.2560.0000.00562.000.22,8020.01%
2024/02/010.8539.002539.00542.00-1.22,774-0.04%
2024/01/252520.5000.00513.0022,8660.07%
2024/01/240522.0000.00522.0002,9060.00%
2024/01/231530.0000.00522.0012,9510.03%
2024/01/220540.003533.33542.00-32,932-0.10%
2024/01/190.5517.0000.00517.000.52,9310.02%
2024/01/1800.000.4506.00504.00-0.42,936-0.01%
2024/01/171512.001509.03509.0002,9430.00%
2024/01/121508.001510.00510.0003,0030.00%
2024/01/111519.001520.00520.0003,0790.00%
2024/01/090.9513.0000.00516.000.93,2040.03%
2024/01/044493.1300.00491.0043,2340.12%
2023/12/281521.002522.50523.00-13,441-0.03%
2023/12/271510.001519.00519.0003,4520.00%
2023/12/262503.502510.50510.0003,4680.00%
2023/12/251499.501498.00498.0003,4990.00%
2023/12/221491.501489.50489.5003,5410.00%
2023/12/2100.006487.00488.50-63,559-0.17%
2023/12/192512.001.1512.10512.0013,5400.03%
2023/12/181510.001514.00514.0003,6350.00%
2023/12/153.2511.8414.3517.89506.00-11.23,707-0.30%
2023/12/1400.000538.00530.0003,7270.00%
2023/12/133517.6700.00533.0033,7360.08%
2023/12/122536.501526.00526.0013,8920.03%
2023/12/111.3532.691533.00533.000.33,9710.01%
2023/12/081536.002534.51532.00-13,989-0.03%
2023/12/071527.000532.00528.0013,9960.02%
2023/12/061533.0000.00534.0013,9990.03%
2023/12/041522.001519.00521.0004,0020.00%
2023/11/301533.0000.00533.0013,9860.03%
2023/11/285535.401537.01538.0043,9580.10%
2023/11/274533.250542.00527.0043,9750.10%
2023/11/2411542.543540.00540.0083,9900.20%
2023/11/220556.001560.00562.00-14,051-0.02%
2023/11/210.2557.002572.00560.00-1.84,138-0.04%
2023/11/200.3553.0000.00555.000.34,1990.01%
2023/11/171.2532.441541.00532.000.24,2240.01%
2023/11/150550.001554.00534.00-14,448-0.02%
2023/11/131537.0000.00533.0014,4450.02%
2023/11/100.2542.0000.00545.000.24,4660.01%
2023/11/090551.0000.00554.0004,4740.00%
2023/11/080551.000.5554.00554.00-0.54,497-0.01%
2023/11/0700.001549.00550.00-14,517-0.02%
2023/11/062541.001541.00535.0014,5130.02%
2023/11/030.5533.000537.00536.000.54,5150.01%
2023/11/011497.501498.51497.5004,4950.00%
2023/10/3000.000.4507.00507.00-0.44,494-0.01%
2023/10/273.5510.6000.00511.003.54,5960.08%
2023/10/181482.502.9485.69484.00-1.94,561-0.04%
2023/10/171.3535.9300.00526.001.34,4550.03%
2023/10/1600.000.2536.00534.00-0.24,4640.00%
2023/10/131.6545.861544.01545.000.54,4750.01%
2023/10/111547.001536.00536.0004,4590.00%
2023/10/062521.501524.00522.0014,4490.02%
2023/10/056510.172513.50516.0044,4910.09%
2023/10/042.1468.332479.50490.500.14,4180.00%
2023/10/031484.5000.00482.0014,3760.02%
2023/10/0200.001510.00500.00-14,381-0.02%
2023/09/281493.001490.00493.0004,3730.00%
2023/09/262491.001486.50486.5014,3210.02%
2023/09/253490.003480.50481.5004,3460.00%
2023/09/220.1457.5000.00463.500.14,2800.00%
2023/09/214458.261453.50453.5034,2430.07%
2023/09/2000.000.1475.38472.00-0.14,1590.00%
2023/09/190501.001.3499.69503.00-1.34,068-0.03%
2023/09/180.2491.001491.50493.50-0.84,013-0.02%
2023/09/153.1498.331502.84503.0023,9930.05%
2023/09/141.2472.435479.00482.50-3.93,783-0.10%
2023/09/081458.0000.00460.5013,8350.03%
2023/09/055473.001471.50472.0043,8720.10%
2023/09/0400.001477.00470.00-13,897-0.03%
2023/09/011467.503468.50470.00-23,915-0.05%
2023/08/3000.001479.00477.00-13,946-0.03%
2023/08/292466.751471.50473.5014,0140.02%
2023/08/281474.502478.00480.00-14,098-0.02%
2023/08/251472.503470.33472.00-24,200-0.05%
2023/08/242496.502509.49514.0004,3540.00%
2023/08/231468.001.1470.00468.00-0.14,3730.00%
2023/08/225470.005464.10473.0004,4430.00%
2023/08/2100.000429.75452.5004,3130.00%
2023/08/181413.502406.50411.50-14,233-0.02%
2023/08/173.1396.932402.00403.001.14,1690.03%
2023/08/1600.001394.02398.50-14,153-0.02%
2023/08/141385.001384.00385.0004,0920.00%
2023/08/113379.334385.25384.00-14,072-0.02%
2023/08/100372.5000.00366.0004,0490.00%
2023/08/092389.501395.00380.0014,0430.02%
2023/08/082388.751395.00388.0014,0400.02%
2023/08/0700.007389.36390.00-74,026-0.17%
2023/08/044370.131376.81369.0034,0030.07%
2023/08/024381.0000.00366.0043,9720.10%
2023/08/010390.006418.33394.50-63,923-0.15%
2023/07/3100.000386.00382.0003,8830.00%
2023/07/2800.000392.00390.0003,8550.00%
2023/07/270379.0000.00382.5003,8600.00%
2023/07/256398.331396.50400.0053,8270.13%
2023/07/210380.0000.00389.0003,8490.00%
2023/07/186387.425392.50394.0013,8370.03%
2023/07/171394.500395.00394.5013,8660.03%
2023/07/141403.002396.50403.00-13,856-0.03%
2023/07/130406.0000.00408.5003,8230.00%
2023/07/121379.353379.32390.00-23,751-0.05%
2023/07/1100.001372.50369.50-13,698-0.03%
2023/07/071351.961355.50351.0003,7240.00%
2023/07/062360.7500.00361.0023,7140.05%
2023/07/0500.001374.00371.00-13,716-0.03%
2023/07/0400.000373.33370.5003,7440.00%
2023/07/0300.008364.38367.50-83,823-0.21%
2023/06/301349.002346.25349.00-13,800-0.03%
2023/06/2900.001347.00347.00-13,814-0.03%
2023/06/286346.426350.83341.0003,8060.00%
2023/06/276346.6700.00341.0063,8370.16%
2023/06/268338.697345.53350.0013,8550.03%
2023/06/191364.001366.50364.5003,8920.00%
2023/06/165362.402363.50363.0033,9440.08%
2023/06/151382.001374.00382.0003,8630.00%
2023/06/140366.500366.00370.0003,8480.00%
2023/06/133358.503357.17359.0003,8620.00%
2023/06/1200.001350.50348.50-13,885-0.03%
2023/06/0800.001343.50339.50-13,924-0.03%
2023/06/074352.254354.75355.5003,9130.00%
2023/06/063354.003354.33354.0003,9000.00%
2023/06/051341.501343.00345.0003,8590.00%
2023/06/023340.003341.17343.0003,9230.00%
2023/06/012339.003339.85342.00-13,906-0.03%
2023/05/312355.002353.94353.0003,7990.00%
2023/05/307364.073.1363.33354.003.93,6690.11%
2023/05/291357.5000.00357.5013,4420.03%
2023/05/260.1325.001325.00325.00-0.93,339-0.03%
2023/05/254289.505294.20295.50-13,219-0.03%
2023/05/231287.001286.50286.0003,1960.00%
2023/05/221284.002285.00284.00-13,223-0.03%
2023/05/1600.002296.00295.50-23,296-0.06%
2023/05/121280.0000.00288.0013,3170.03%
2023/05/111280.0000.00282.0013,3240.03%
2023/05/102286.0000.00286.5023,3580.06%
2023/05/091292.0000.00292.5013,4460.03%
2023/04/2800.001299.00299.00-13,573-0.03%
2023/04/251287.0000.00287.5013,5240.03%
2023/04/212295.500300.00295.5023,5290.06%
2023/04/202300.501299.00298.5013,5390.03%
2023/04/170311.5000.00313.0003,6070.00%
2023/04/1300.000304.50302.5003,5770.00%
2023/04/0600.001317.00316.50-13,429-0.03%
2023/03/301310.5000.00312.0013,3280.03%
2023/03/2700.000307.00305.0003,2520.00%
2023/03/230309.000311.50313.0003,2120.00%
2023/03/2100.006302.42304.50-63,173-0.19%
2023/03/175294.5000.00294.5053,1210.16%
2023/03/161292.0000.00295.5013,0860.03%
2023/03/1500.006296.75302.00-63,075-0.20%
2023/03/146290.8300.00290.5063,0420.20%
2023/03/100298.5000.00298.0003,0850.00%
2023/03/0900.002303.00305.50-23,062-0.07%
2023/03/082299.501299.00300.0013,0550.03%
2023/02/2400.001285.00283.00-12,805-0.04%
2023/02/2200.000280.00276.0002,7680.00%
2023/02/211274.5000.00276.5012,7480.04%
2023/02/2000.000278.00276.5002,7670.00%
2023/02/1600.000281.00283.5002,7170.00%
2023/02/1300.0011269.00271.00-112,744-0.40%
2023/02/101273.502274.50273.50-12,749-0.04%
2023/02/080273.0000.00274.0002,7110.00%
2023/02/0710266.5100.00273.00102,6760.37%
2023/02/0600.001259.00257.50-12,582-0.04%
2023/01/311244.0000.00243.5012,6930.04%
2023/01/1700.001252.00252.50-12,718-0.04%
2023/01/131245.0000.00243.0012,8050.04%
2023/01/093246.173247.83248.0002,8900.00%
2023/01/0600.001255.50255.50-12,861-0.03%
2023/01/0500.001249.00248.50-12,832-0.04%
2023/01/0400.001246.00244.50-12,857-0.03%
2023/01/0300.001242.00242.00-12,898-0.03%
2022/12/231237.5000.00237.5013,0680.03%
2022/12/201248.0000.00245.5013,1370.03%
2022/12/162255.503255.83255.00-13,196-0.03%
2022/12/151259.002262.00262.50-13,224-0.03%
2022/12/132248.7500.00248.0023,2520.06%
2022/12/123248.502249.00249.0013,2540.03%
2022/12/092248.502250.00250.5003,2750.00%
2022/12/071249.0000.00248.5013,3040.03%
2022/12/061258.0000.00260.0013,2920.03%
2022/12/0500.000258.00258.0003,3280.00%
2022/11/290266.0000.00268.0003,3040.00%
2022/11/2800.000266.50266.5003,3970.00%
2022/11/2400.002269.00269.00-23,562-0.06%
2022/11/2300.001263.00262.50-13,573-0.03%
2022/11/2200.001262.50260.50-13,583-0.03%
2022/11/171263.0000.00259.0013,6230.03%
2022/11/1600.002262.25261.00-23,640-0.05%
2022/11/1500.001257.00256.50-13,656-0.03%
2022/11/1100.001261.00261.50-13,722-0.03%
2022/11/100246.0000.00245.0003,7190.00%
2022/11/0900.0011253.18254.00-113,709-0.30%
2022/11/0400.001249.50250.00-13,884-0.03%
2022/11/0310247.2500.00247.50103,9760.25%
2022/10/311243.001242.50243.0004,1990.00%
2022/10/2800.001239.00237.00-14,211-0.02%
2022/10/278233.508227.50233.0004,1990.00%
2022/10/211228.0000.00225.0014,0490.02%
2022/10/201229.001234.00233.0003,9880.00%
2022/10/191242.5000.00241.5013,9270.03%
2022/10/1412258.7910255.50247.5023,9040.05%
2022/10/132258.005256.00254.50-33,949-0.08%
2022/10/126263.7500.00266.5063,9580.15%
2022/10/115275.001275.98270.5044,0260.10%
2022/10/0700.000286.00286.0004,1220.00%
2022/10/0600.002289.25289.00-24,192-0.05%
2022/10/0500.002287.25285.00-24,216-0.05%
2022/10/040281.0013280.08283.00-134,204-0.31%
2022/09/306271.0800.00272.5064,2050.14%
2022/09/295272.501272.98272.0044,2630.09%
2022/09/282265.500264.50262.0024,2550.05%
2022/09/272278.751274.00279.5014,2930.02%
2022/09/261274.001272.00274.0004,3340.00%
2022/09/232283.252288.75282.5004,3540.00%
2022/09/226288.506287.00287.0004,3540.00%
2022/09/2000.0013289.69290.50-134,318-0.30%
2022/09/191282.0000.00281.0014,3030.02%
2022/09/151283.501288.00284.5004,3200.00%
2022/09/1400.004286.50286.50-44,323-0.09%
2022/09/130279.0000.00280.0004,3510.00%
2022/09/1210286.0012283.88284.50-24,375-0.05%
2022/09/0810268.503270.67270.5074,3550.16%
2022/09/0600.002270.00262.00-24,402-0.05%
2022/09/051262.501267.00263.5004,4150.00%
2022/09/0200.001262.50262.00-14,416-0.02%
2022/09/014263.8800.00266.0044,3970.09%
2022/08/3000.002284.00286.50-24,326-0.05%
2022/08/292274.7500.00276.0024,3200.05%
2022/08/2500.001285.94287.50-14,301-0.02%
2022/08/2400.001274.50273.50-14,281-0.02%
2022/08/231275.001277.43275.5004,3450.00%
2022/08/222277.0000.00276.5024,3630.05%
2022/08/190282.500286.50283.0004,3450.00%
2022/08/1800.001285.00285.50-14,319-0.02%
2022/08/170283.002283.00284.50-24,295-0.05%
2022/08/151279.002279.50279.00-14,245-0.02%
2022/08/123276.503275.83276.5004,2290.00%
2022/08/111272.501273.50278.5004,1820.00%
2022/08/103278.173279.50280.0004,0860.00%
2022/08/091278.496278.08280.00-54,026-0.12%
2022/08/081260.501264.50261.5003,8900.00%
2022/08/0500.001261.00257.50-13,908-0.03%
2022/08/0400.001253.50253.50-13,902-0.03%
2022/08/0100.001256.50253.00-13,874-0.03%
2022/07/2900.001251.50248.00-13,836-0.03%
2022/07/281249.0000.00248.0013,8060.03%
2022/07/251250.500251.00249.5013,8620.03%
2022/07/221246.500.3247.00248.000.73,8430.02%
2022/07/211.3250.1000.00250.501.33,8350.03%
2022/07/202252.751255.00253.5013,8060.03%
2022/07/190258.0000.00260.0003,7160.00%
2022/07/1800.002260.50265.00-23,680-0.05%
2022/07/151244.001248.00247.0003,5650.00%
2022/07/1400.004247.00249.00-43,427-0.12%
2022/07/1300.003232.17232.50-33,315-0.09%
2022/07/113222.501.1223.31222.001.93,2410.06%
2022/07/081228.501230.50230.0003,2190.00%
2022/07/072223.003.1222.21222.00-1.13,187-0.03%
2022/07/063212.171207.50208.0023,1430.06%
2022/07/050.2213.001209.50213.00-0.83,143-0.03%
2022/07/041200.0000.00204.0013,0910.03%
2022/07/018222.692.2215.98215.005.83,0640.19%
2022/06/305237.8000.00238.5053,0910.16%
2022/06/290.1242.0000.00243.500.13,1400.00%
2022/06/282240.7500.00240.5023,2200.06%
2022/06/2400.001240.50242.50-13,276-0.03%
2022/06/233.1241.652244.50240.001.13,3220.03%
2022/06/221244.502251.25245.00-13,343-0.03%
2022/06/211250.006248.42252.00-53,319-0.15%
2022/06/201234.005233.90233.50-43,270-0.12%
2022/06/176232.171.1238.96227.504.93,2460.15%
2022/06/161247.002.1248.22242.50-1.13,236-0.03%
2022/06/150.2241.002241.25240.00-1.83,225-0.06%
2022/06/142237.002239.50238.0003,2050.00%
2022/06/131236.0000.00236.0013,1790.03%
2022/06/1000.004240.25242.00-43,147-0.13%
2022/06/0900.002233.24234.00-23,082-0.07%
2022/06/061217.001219.00219.5003,0220.00%
2022/06/020226.5000.00226.0003,0530.00%
2022/06/011226.501229.00225.5003,0850.00%
2022/05/3100.001229.00232.00-13,083-0.03%
2022/05/3000.002219.75217.50-23,010-0.07%
2022/05/261207.0000.00206.0012,9450.03%
2022/05/241215.0000.00211.0012,8930.03%
2022/05/231214.0000.00213.5012,8670.03%
2022/05/201218.5000.00218.5012,8510.04%
2022/05/182229.002229.75230.0002,7930.00%
2022/05/171226.0000.00225.5012,7780.04%
2022/05/162236.252236.00235.5002,7510.00%
2022/05/131228.002231.25234.50-12,716-0.04%
2022/05/1100.001218.00219.00-12,615-0.04%
2022/05/1000.000210.00207.0002,5500.00%
2022/05/091218.0000.00218.5012,5070.04%
2022/05/040232.0000.00234.0002,5630.00%
2022/04/2600.001222.00221.00-12,477-0.04%
2022/04/2200.001219.50221.50-12,457-0.04%
2022/04/211226.5000.00225.5012,4520.04%
2022/04/1900.001226.00221.50-12,488-0.04%
2022/04/181219.0000.00219.0012,4970.04%
2022/04/1500.001225.50224.00-12,546-0.04%
2022/04/1400.001225.00226.00-12,548-0.04%
2022/04/131221.001222.00222.0002,5560.00%
2022/04/121213.0000.00215.0012,5810.04%
2022/04/073230.671231.50231.0022,4730.08%
2022/04/062237.002236.50238.5002,4260.00%
2022/04/012223.003224.68230.00-12,349-0.04%
2022/03/3100.001222.00222.50-12,269-0.04%
2022/03/281200.001203.50204.0002,0990.00%
2022/03/251204.0000.00203.0012,0390.05%
2022/03/232215.7500.00216.5022,1420.09%
2022/03/181215.010.1219.00216.000.92,1550.04%
2022/03/1700.001237.00236.50-12,075-0.05%
2022/03/111231.0000.00234.5012,0660.05%
2022/03/091226.0000.00228.0012,0620.05%
2022/03/081230.0000.00226.5012,0550.05%
2022/03/041255.5000.00253.5011,9930.05%
2022/03/0200.001263.00262.00-11,978-0.05%
2022/03/0100.001264.00267.00-11,977-0.05%
2022/02/253256.5000.00252.0031,9830.15%
2022/02/241253.0000.00254.5011,9840.05%
2022/02/1600.001272.00274.00-12,073-0.05%
2022/02/141256.0000.00256.0012,1200.05%
2022/02/1000.001271.00274.50-12,191-0.05%
2022/01/262266.5000.00265.0022,3830.08%
2022/01/2500.002278.00274.50-22,383-0.08%
2022/01/1700.002267.00270.50-22,413-0.08%
2022/01/141260.5000.00260.0012,4030.04%
2022/01/1300.002264.75266.00-22,411-0.08%
2022/01/121254.0000.00255.5012,3970.04%
2022/01/101260.0000.00262.5012,4330.04%
2022/01/071260.0000.00259.0012,4190.04%
2022/01/061265.0000.00266.0012,4120.04%
2022/01/0500.002272.75274.00-22,402-0.08%
2022/01/0400.001266.50266.50-12,379-0.04%
2021/12/2900.001259.50259.50-12,481-0.04%
2021/12/2300.000263.50260.0002,5810.00%
2021/12/221256.501263.00257.5002,5860.00%
2021/12/201262.003259.83260.50-22,571-0.08%
2021/12/173258.6700.00257.5032,5170.12%
2021/12/163277.330.1278.00275.502.92,3960.12%
2021/12/152294.0000.00292.5022,3260.09%
2021/12/132298.2500.00297.0022,3500.09%
2021/12/1000.000.2304.50304.00-0.22,367-0.01%
2021/12/0900.001303.00302.50-12,357-0.04%
2021/12/0700.002290.00293.00-22,344-0.09%
2021/12/032.1278.0500.00277.002.12,3310.09%
2021/12/021.1286.9500.00284.001.12,3460.05%
2021/11/301.1293.4500.00288.501.12,3730.04%
2021/11/1900.001292.50292.00-12,503-0.04%
2021/11/1600.001292.00292.00-12,524-0.04%
2021/11/1200.000.1278.00288.00-0.12,5460.00%
2021/11/111290.0000.00291.0012,5940.04%
2021/11/1000.001.1296.38296.00-1.12,694-0.04%
2021/11/0900.001290.00290.00-12,683-0.04%
2021/11/081288.001.1283.21282.50-0.12,6490.00%
2021/11/050.1283.5000.00283.000.12,5810.00%
2021/11/0400.002271.00271.50-22,454-0.08%
2021/11/0300.003262.17260.50-32,403-0.12%
2021/11/011251.0000.00252.0012,3320.04%
2021/10/290.2244.5000.00243.500.22,3040.01%
2021/10/151245.0000.00245.0012,1690.05%
2021/10/1300.001261.50255.50-12,141-0.05%
2021/10/121259.0000.00257.5012,1440.05%
2021/10/071244.501250.50250.5002,1690.00%
2021/10/061228.0000.00229.0012,1480.05%
2021/10/041254.0000.00247.5012,1150.05%
2021/09/301262.5000.00263.0012,0620.05%
2021/08/2400.001297.00296.00-12,005-0.05%
2021/08/231288.5000.00288.0011,9950.05%
2021/08/171271.0000.00271.0011,9440.05%
2021/08/161267.5000.00267.5011,8600.05%
2021/08/131297.0000.00297.0011,7570.06%
2021/08/101326.0000.00327.5011,7980.06%
2021/08/0300.002334.00331.50-22,034-0.10%
2021/07/1200.001342.50342.00-12,350-0.04%
2021/07/0600.001335.50334.50-12,335-0.04%
2021/07/051327.0000.00328.0012,3260.04%
2021/06/251322.504335.00331.00-32,351-0.13%
2021/06/2300.003315.17315.50-32,356-0.13%
2021/06/0900.003282.00288.00-32,374-0.13%
2021/06/041290.0000.00291.0012,3780.04%
2021/06/035292.0000.00293.0052,3860.21%
2021/06/0200.000.2303.19297.00-0.22,386-0.01%
2021/06/0100.000.2305.00306.50-0.22,409-0.01%
2021/05/3100.009299.44307.50-92,444-0.37%
2021/05/281.2290.2500.00293.001.22,4610.05%
2021/05/251306.5000.00303.0012,4800.04%
2021/05/240.2305.001305.00307.50-0.92,495-0.03%
2021/05/2000.002293.00295.50-22,504-0.08%
2021/05/192301.501301.00295.5012,5140.04%
2021/05/1819291.5819291.92295.0002,5080.00%
2021/05/141270.0000.00271.5012,5260.04%
2021/05/1300.001268.00269.50-12,518-0.04%
2021/05/121266.001259.00264.0002,5210.00%
2021/05/111257.5000.00259.0012,5080.04%
2021/05/1000.000.1286.50285.50-0.12,5070.00%
2021/05/061292.0000.00291.0012,6150.04%
2021/05/0400.000.1300.00303.00-0.12,6220.00%
2021/05/030.1311.5000.00315.500.12,6020.00%
2021/04/2900.001.1317.73318.00-1.12,589-0.04%
2021/04/281305.5000.00303.5012,5640.04%
2021/04/273295.331298.00296.0022,5370.08%
2021/04/261.2295.501296.00296.000.22,5190.01%
2021/04/1600.000.3271.50275.50-0.32,599-0.01%
2021/04/150.1266.002266.50267.50-1.92,614-0.07%
2021/04/1400.000.1266.00266.00-0.12,6390.00%
2021/04/120.2271.0000.00270.500.22,7050.01%
2021/04/0100.001.4282.00275.50-1.42,819-0.05%
2021/03/3100.000.1280.00276.00-0.12,7800.00%
2021/03/2900.001279.50279.50-12,751-0.04%
2021/03/2400.001.1269.86268.00-1.12,767-0.04%
2021/03/1900.001267.50273.50-12,968-0.03%
2021/03/1500.002261.50262.00-23,097-0.06%
2021/03/123260.001262.00262.5023,1190.06%
2021/03/091256.9100.00251.0013,1910.03%
2021/03/081260.0000.00259.5013,1930.03%
2021/03/021269.5000.00266.5013,2330.03%
2021/02/260.1263.0000.00262.500.13,2560.00%
2021/02/252270.2500.00272.0023,2130.06%
2021/02/2300.005272.00272.00-53,214-0.16%
2021/02/196278.4200.00275.5063,2420.19%
2021/02/041.1275.0000.00272.001.13,3930.03%
2021/02/032.1280.1000.00280.502.13,3740.06%
2021/02/0200.001.2285.25293.00-1.23,375-0.04%
2021/01/291275.0000.00269.5013,2760.03%
2021/01/280.1275.0000.00273.000.13,2040.00%
2021/01/261291.005292.40291.00-43,141-0.13%
2021/01/252289.7500.00288.5023,1100.06%
2021/01/212286.0000.00285.5023,0770.06%
2021/01/201283.0000.00281.0013,0430.03%
2021/01/140.1285.5000.00282.500.13,0700.00%
2021/01/130.1293.001288.50291.50-0.93,042-0.03%
2021/01/126.1289.663287.67287.003.12,9840.10%
2021/01/082295.0000.00291.5022,9230.07%
2021/01/062293.2500.00296.0022,8940.07%
2020/12/311318.501312.50316.0002,8500.00%
2020/12/304312.504313.63316.0002,8620.00%
2020/12/291304.501302.00306.5002,8700.00%
2020/12/282295.752299.50298.5002,9200.00%
2020/12/2400.002288.50289.00-22,967-0.07%
2020/12/232285.5000.00285.5023,0280.07%
2020/12/2100.002287.00287.50-23,141-0.06%
2020/12/172287.7500.00287.5023,1460.06%
2020/12/165298.3000.00305.0053,0440.16%
2020/12/142284.2500.00285.0022,9560.07%
2020/12/1000.002268.25265.00-22,861-0.07%
2020/12/081261.001260.00259.0002,8610.00%
2020/12/071252.001254.00256.0002,9080.00%
2020/12/0300.001251.00252.00-12,920-0.03%
2020/12/0200.001243.00245.00-12,880-0.03%
2020/11/2300.001237.00237.50-13,004-0.03%
2020/11/201244.0000.00243.5013,0500.03%
2020/11/1900.001243.50242.50-13,117-0.03%
2020/11/1800.001243.50246.00-13,175-0.03%
2020/11/123228.505226.20223.00-23,192-0.06%
2020/11/1100.001214.50220.00-13,169-0.03%
2020/11/101219.0000.00217.5013,2600.03%
2020/11/0900.002216.50217.50-23,317-0.06%
2020/10/291203.5000.00206.5013,7220.03%
2020/10/281208.0000.00209.0013,7650.03%
2020/10/271209.5000.00210.0013,7870.03%
2020/10/2600.001212.50214.00-13,805-0.03%
2020/10/231210.5000.00208.5013,8350.03%
2020/10/222214.0000.00214.0023,8200.05%
2020/10/071220.0000.00219.0014,0150.02%
2020/10/051228.5000.00218.5014,0060.02%
2020/09/281220.001216.50219.0004,0000.00%
2020/09/1800.001219.00219.50-14,069-0.02%
2020/09/1400.002220.00218.50-24,159-0.05%
2020/09/111216.0000.00215.5014,1420.02%
2020/09/041226.501230.00230.0004,2420.00%
2020/09/011237.5000.00237.0014,5570.02%
2020/08/2700.001236.00236.00-14,669-0.02%
2020/08/2400.001241.00244.00-14,769-0.02%
2020/08/171236.502235.50238.00-14,950-0.02%
2020/08/111209.0000.00209.0014,9560.02%
2020/08/073229.0000.00226.0034,9880.06%
2020/08/061241.0000.00237.0014,9870.02%
2020/08/052249.251249.50247.0015,0400.02%
2020/08/031236.5000.00233.0015,0580.02%
2020/07/271235.0000.00235.0015,3330.02%
2020/07/211243.0000.00242.0016,0900.02%
2020/07/1600.002245.75241.50-26,520-0.03%
2020/07/1500.001253.50252.50-16,752-0.01%
2020/07/1300.002264.00261.50-27,093-0.03%
2020/07/101256.0000.00255.0017,1280.01%
2020/07/093258.001257.00258.0027,1390.03%
2020/07/071254.001262.00256.5007,2690.00%
2020/07/0600.001260.50256.50-17,267-0.01%
2020/07/022234.001237.00237.5017,3220.01%
2020/06/3000.000228.00228.0007,4390.00%
2020/06/2900.001227.00225.50-17,495-0.01%
2020/06/241224.002228.75223.50-17,515-0.01%
2020/06/231225.0000.00225.0017,5990.01%
2020/06/221229.501226.50229.0007,6650.00%
2020/06/1900.003230.33230.00-37,826-0.04%
2020/06/181224.0000.00223.0017,8920.01%
2020/06/171224.5000.00224.5018,0060.01%
2020/06/1600.001226.00226.50-18,327-0.01%
2020/06/122221.754225.00226.50-28,552-0.02%
2020/06/1100.002223.75223.50-28,639-0.02%
2020/06/102215.7500.00217.5028,6140.02%
2020/06/091210.501211.50209.5008,7220.00%
2020/06/085213.9000.00213.0058,7420.06%
2020/06/051224.0000.00223.5018,6260.01%
2020/06/042223.751225.00227.0018,6290.01%
2020/06/031226.001223.50223.5008,6380.00%
2020/06/026227.175225.40228.0018,5890.01%
2020/05/292237.001235.50241.5018,5830.01%
2020/05/281238.002243.50236.00-18,568-0.01%
2020/05/262230.002228.25229.0008,5980.00%
2020/05/2500.001223.50229.00-18,592-0.01%
2020/05/2200.001218.50217.50-18,479-0.01%
2020/05/2100.001218.00216.50-18,499-0.01%
2020/05/2000.002214.00215.00-28,540-0.02%
2020/05/194213.1300.00212.0048,6140.05%
2020/05/1800.0011217.86218.00-118,556-0.13%
2020/05/151214.5000.00209.0018,4540.01%
2020/05/141212.501213.00211.0008,4380.00%
2020/05/122203.5000.00204.5028,4240.02%
2020/05/0800.002208.50209.50-28,584-0.02%
2020/05/0510215.0000.00209.50108,7230.11%
2020/05/0400.001.1207.55208.50-1.18,699-0.01%
2020/04/303222.332217.00217.5018,6780.01%
2020/04/294221.754.1225.29223.50-0.18,6470.00%
2020/04/280.1211.003212.50212.50-2.98,389-0.03%
2020/04/270195.501199.50196.50-18,214-0.01%
2020/04/239196.289194.50190.0008,1210.00%
2020/04/215186.294184.88184.0017,8920.01%
2020/04/204195.503195.33193.0017,7640.01%
2020/04/178199.139201.56206.00-17,499-0.01%
2020/04/1500.001181.00183.00-17,214-0.01%
2020/04/1000.002179.50178.50-27,203-0.03%
2020/04/092177.0000.00174.5027,1560.03%
2020/04/0700.002180.00174.50-27,282-0.03%
2020/04/0600.002169.50176.00-27,158-0.03%
2020/04/0100.001166.00166.50-17,084-0.01%
2020/03/3100.001160.00163.00-17,053-0.01%
2020/03/301157.002156.50158.00-17,007-0.01%
2020/03/2700.005157.50156.50-57,048-0.07%
2020/03/2600.001154.50155.00-16,947-0.01%
2020/03/2500.0012149.17154.00-126,898-0.17%
2020/03/2412140.832142.75144.00106,7350.15%
2020/03/239138.837139.43137.0026,5920.03%
2020/03/207151.295151.80152.0026,5180.03%
2020/03/195157.901149.00149.0046,1930.06%
2020/03/182168.0000.00165.5026,0530.03%
2020/03/171168.505167.70168.50-45,976-0.07%
2020/03/132153.752152.50169.0005,8340.00%
2020/03/1210164.208169.38164.0025,7380.03%
2020/03/1100.004174.50172.50-45,735-0.07%
2020/03/102169.0000.00171.0025,7770.03%
2020/03/093172.6700.00168.0035,8050.05%
2020/03/0500.002172.50179.00-25,756-0.03%
2020/03/031165.0000.00165.5015,7470.02%
2020/03/021158.004160.75162.00-35,824-0.05%
2020/02/271168.0000.00163.5016,6780.01%
2020/02/241176.5000.00176.0016,7580.01%
2020/02/2100.001186.50179.50-16,747-0.01%
2020/02/201184.504186.50183.50-36,728-0.04%
2020/02/196183.0011182.73182.00-56,713-0.07%
2020/02/181180.5000.00180.5016,7230.01%
2020/02/173179.501184.00183.5026,7210.03%
2020/02/141179.5000.00182.5016,7410.01%
2020/02/131179.501179.50179.5006,7920.00%
2020/02/1210185.502185.50183.0086,7800.12%
2020/02/112181.2500.00184.0026,8350.03%
2020/02/101180.0011176.36181.50-106,866-0.15%
2020/02/071175.003176.17174.00-26,840-0.03%
2020/02/0612175.5400.00176.00126,7880.18%
2020/02/041169.001169.50171.0006,9820.00%
2020/01/311162.5000.00163.0016,9490.01%
2020/01/301164.5000.00159.0016,9760.01%
2020/01/201174.0000.00174.0016,8790.01%
2020/01/1700.002172.25173.50-26,831-0.03%
2020/01/1600.001168.50168.50-16,773-0.01%
2020/01/141170.502170.00168.50-16,761-0.01%
2020/01/103164.6700.00165.5036,7970.04%
2020/01/091165.007166.79168.00-66,848-0.09%
2020/01/084158.383165.00165.0016,8750.01%
2020/01/076166.502172.50162.0046,9570.06%
2020/01/0600.001.1169.93170.00-1.16,965-0.02%
2020/01/032170.2500.00171.5027,0750.03%
2020/01/022171.755171.20175.00-37,049-0.04%
2019/12/319169.447168.36168.0027,0530.03%
2019/12/272161.502161.50162.5007,0650.00%
2019/12/251158.5000.00160.0017,1220.01%
2019/12/231168.001167.50168.0007,0860.00%
2019/12/181166.5000.00165.5017,3470.01%
2019/12/1600.002166.00166.50-27,527-0.03%
2019/12/1300.001163.50164.50-17,608-0.01%
2019/12/1000.001164.00164.50-17,658-0.01%
2019/12/0900.006164.92164.50-67,704-0.08%
2019/12/062162.751165.00160.5017,6720.01%
2019/12/051161.0000.00164.5017,6400.01%
2019/12/0400.001159.00157.50-17,569-0.01%
2019/11/293160.331159.50159.0027,6110.03%
2019/11/283160.3300.00160.0037,6800.04%
2019/11/274163.5011163.59163.50-77,696-0.09%
2019/11/266169.756170.00170.0007,6020.00%
2019/11/253169.007170.07171.00-46,820-0.06%
2019/11/226163.838166.13166.50-26,895-0.03%
2019/11/212166.251168.00166.5016,8400.01%
2019/11/204169.5000.00169.0046,7990.06%
2019/11/184172.0000.00171.0046,8270.06%
2019/11/121173.509171.94174.00-86,777-0.12%
2019/11/111172.501175.00173.0006,7240.00%
2019/11/084177.253177.50172.0016,7740.01%
2019/11/071172.502176.50174.00-16,760-0.01%
2019/11/061180.5000.00180.5016,7510.01%
2019/11/0510176.0000.00175.50106,8600.15%
2019/11/041172.5000.00173.0016,9150.01%
2019/11/012174.5000.00174.5026,8900.03%
2019/10/312183.0000.00181.5026,8040.03%
2019/10/301181.5000.00182.5016,7960.01%
2019/10/293183.8300.00182.5036,7410.04%
2019/10/241188.0000.00188.5016,7930.01%
2019/10/2200.005188.50188.50-56,818-0.07%
2019/10/216187.581187.00187.0056,8440.07%
2019/10/164188.503189.33190.0016,7890.01%
2019/10/1500.002187.50195.00-26,717-0.03%
2019/10/142186.2500.00186.5026,6180.03%
2019/10/092182.255183.10185.00-36,542-0.05%
2019/10/083179.171179.50180.0026,4360.03%
2019/10/043173.332175.75172.5016,3430.02%
2019/10/033171.005171.10175.00-26,282-0.03%
2019/10/0200.001164.00167.00-16,165-0.02%
2019/10/011163.0000.00162.0016,1100.02%
2019/09/261164.5000.00165.0016,2370.02%
2019/09/2500.001163.00162.50-16,350-0.02%
2019/09/2400.004166.13165.00-46,374-0.06%
2019/09/232165.7500.00163.5026,3480.03%
2019/09/191170.501172.50172.0006,3280.00%
2019/09/1700.002172.50172.50-26,372-0.03%
2019/09/1600.001171.50171.00-16,381-0.02%
2019/09/122170.5000.00170.5026,3860.03%
2019/09/1100.002167.75166.00-26,402-0.03%
2019/09/1000.001168.00168.00-16,357-0.02%
2019/09/0600.002164.00164.00-26,333-0.03%
2019/09/051164.002162.50162.50-16,348-0.02%
2019/09/041162.0000.00163.0016,3110.02%
2019/09/033161.6700.00161.5036,3200.05%
2019/09/0232166.0538166.18164.00-66,286-0.10%
2019/08/302165.501165.00165.5016,2020.02%
2019/08/291160.001162.00162.5006,1030.00%
2019/08/281160.002162.00161.50-16,115-0.02%
2019/08/2711159.682156.00156.5096,0050.15%
2019/08/262155.0000.00153.0025,9050.03%
2019/08/232154.505153.70153.50-35,873-0.05%
2019/08/223158.5000.00155.0035,8530.05%
2019/08/211154.505154.10156.00-45,857-0.07%
2019/08/202153.0000.00153.0025,8980.03%
2019/08/192152.001152.00152.0015,8410.02%
2019/08/162152.002152.50153.0005,8300.00%
2019/08/151151.001153.50152.0005,8180.00%
2019/08/142150.5000.00150.5025,7790.03%
2019/08/134150.384150.50149.0005,8090.00%
2019/08/125153.403155.00156.0025,8050.03%
2019/08/0811147.772149.75151.0095,6470.16%
2019/08/071147.003142.05147.50-25,552-0.04%
2019/08/062140.7500.00140.5025,4620.04%
2019/08/0500.002139.00138.00-25,371-0.04%
2019/08/0210130.5010133.50133.0005,3290.00%
2019/08/0100.0011136.36136.50-115,322-0.21%
2019/07/301140.001133.00133.0005,4700.00%
2019/07/2900.0010137.50137.50-105,430-0.18%
2019/07/262134.004135.50136.50-25,462-0.04%
2019/07/252135.0011137.32134.50-95,479-0.16%
2019/07/246134.676135.17136.0005,4640.00%
2019/07/2319135.588136.50134.00115,5100.20%
2019/07/2213135.234135.88136.5095,5700.16%
2019/07/170130.002130.00130.00-25,744-0.03%
2019/07/1500.002126.50129.00-25,758-0.03%
2019/07/122129.001130.50128.5015,7830.02%
2019/07/111129.502130.75129.00-15,788-0.02%
2019/07/1000.001132.50133.00-15,762-0.02%
2019/07/0900.001130.50130.00-15,784-0.02%
2019/07/085131.901131.50130.0045,8230.07%
2019/07/0500.0011129.55130.50-115,850-0.19%
2019/07/0316128.6300.00127.50165,9220.27%
2019/07/0200.001136.50136.50-15,770-0.02%
2019/07/0110134.004134.25134.0065,6370.11%
2019/06/2800.0010131.00131.50-105,646-0.18%
2019/06/272130.5000.00128.5025,7520.03%
2019/06/261128.0000.00131.0015,7720.02%
2019/06/251128.507128.57129.00-65,685-0.11%
2019/06/2000.001125.00125.50-15,584-0.02%
2019/06/191124.5000.00124.5015,6910.02%
2019/06/141121.0000.00121.0015,9380.02%
2019/06/135126.002126.25126.0036,1520.05%
2019/06/122124.0000.00124.0026,1670.03%
2019/06/111123.0000.00123.5016,1770.02%
2019/06/041118.0000.00118.0016,1370.02%
2019/05/314122.5000.00122.5046,1530.06%
2019/05/302118.503118.00119.00-16,150-0.02%
2019/05/293116.5000.00116.5036,2260.05%
2019/05/2800.005116.00116.50-56,299-0.08%
2019/05/275115.0000.00111.5056,3030.08%
2019/05/242120.002118.50118.5006,3460.00%
2019/05/2100.0010122.00122.00-106,602-0.15%
2019/05/2010120.0000.00118.50106,6000.15%
2019/05/171121.5000.00121.5016,6090.02%
2019/05/161125.5000.00125.5016,6920.01%
2019/05/1500.002128.00131.00-26,748-0.03%
2019/05/143124.171125.50126.0026,8190.03%
2019/05/1300.002129.00130.50-26,761-0.03%
2019/05/108132.006127.00130.0026,9100.03%
2019/05/092131.0000.00129.0026,9580.03%
2019/05/082132.5000.00133.5026,9710.03%
2019/05/071135.001136.50135.0006,8900.00%
2019/05/061133.5000.00133.5016,8190.01%
2019/05/022134.002132.50134.0006,8430.00%
2019/04/297129.718129.38129.50-16,959-0.01%
2019/04/261129.5000.00128.5016,9570.01%
2019/04/252137.008133.50133.00-67,051-0.09%
2019/04/2421140.0521136.55136.5007,2120.00%
2019/04/2314135.9313137.58139.5017,5630.01%
2019/04/222131.001130.00131.0017,4740.01%
2019/04/172133.753132.17131.50-17,691-0.01%
2019/04/161131.503132.33132.50-27,808-0.03%
2019/04/153131.0000.00131.0037,9260.04%
2019/04/111130.001129.50130.5008,1230.00%
2019/04/1000.0036.4132.01133.00-36.48,272-0.44%
2019/04/091133.0000.00131.5018,3360.01%
2019/04/0800.001130.50129.00-18,552-0.01%
2019/04/022129.252130.75129.0008,7180.00%
2019/04/011128.501126.50130.5008,6770.00%
2019/03/2800.005122.90122.50-58,518-0.06%
2019/03/271119.001122.00121.0008,5220.00%
2019/03/264120.753124.67121.0018,5350.01%
2019/03/255119.205118.20120.0008,4120.00%
2019/03/221118.5000.00118.5018,3900.01%
2019/03/213120.173121.33118.5008,2600.00%
2019/03/201121.004120.50120.00-38,254-0.04%
2019/03/197119.002118.50116.5058,2100.06%
2019/03/181115.003115.67118.50-28,121-0.02%
2019/03/1500.001111.00110.00-17,962-0.01%
2019/03/141109.5000.00108.0018,0650.01%
2019/03/0800.001107.00108.00-18,369-0.01%
2019/03/0600.001106.50105.50-18,406-0.01%
2019/03/041108.5000.00108.0018,4390.01%
2019/02/2700.001109.00108.50-18,350-0.01%
2019/02/254106.505107.30108.50-18,270-0.01%
2019/02/222106.0013103.69106.50-118,268-0.13%
2019/02/201101.503101.50101.50-28,287-0.02%
2019/02/1910101.5000.00101.50108,2890.12%
2019/02/1500.00199.7099.50-18,274-0.01%
2019/02/141103.0000.00103.0018,1160.01%
2019/02/135106.2029107.45106.00-248,065-0.30%
2019/02/1220109.5000.00109.50207,9790.25%
2019/01/2800.001106.50106.50-17,729-0.01%
2019/01/2500.002106.50106.50-27,785-0.03%
2019/01/243106.833107.83106.5007,8610.00%
2019/01/2300.001107.00107.00-17,914-0.01%
2019/01/2211107.6815106.10104.50-47,953-0.05%
2019/01/2111106.2312107.25107.00-18,018-0.01%
2019/01/1800.009106.33107.00-98,055-0.11%
2019/01/1729106.4117106.68104.50128,0920.15%
2019/01/1616111.255109.50112.00117,9650.14%
2019/01/1533109.5326108.73108.5077,7980.09%
2019/01/1400.0026104.62105.00-267,425-0.35%
2019/01/1100.0030102.12103.00-307,429-0.40%
2019/01/1021100.839101.61100.00127,5160.16%
2019/01/0928102.8613103.35102.50157,6340.20%
2019/01/089101.1741101.65102.00-327,594-0.42%
2019/01/0758101.3524102.9899.70347,5210.45%
2019/01/041101.0011100.59101.00-107,543-0.13%
2019/01/03499.631899.9199.90-147,657-0.18%
2019/01/025199.582399.8398.20287,5850.37%
2018/12/28298.3000.0098.6027,4560.03%
2018/12/271498.242598.8998.10-117,472-0.15%
2018/12/26493.63694.6094.00-27,290-0.03%
2018/12/25190.6000.0090.6017,3270.01%
2018/12/24795.66395.9394.2047,3150.05%
2018/12/2200.00196.9097.60-17,344-0.01%
2018/12/21998.56198.0096.9087,6050.11%
2018/12/20195.00396.1397.40-27,879-0.03%
2018/12/19395.13294.9095.0018,0410.01%
2018/12/17898.35798.3797.2018,3020.01%
2018/12/1400.00598.6099.00-58,664-0.06%
2018/12/132099.871999.5299.6018,7870.01%
2018/12/12799.103100.0099.1048,7630.05%
2018/12/11496.30597.7898.20-18,715-0.01%
2018/12/10291.5000.0092.0028,7470.02%
2018/12/071797.57897.4095.8098,6900.10%
2018/12/06296.502296.6298.90-208,705-0.23%
2018/12/059100.1441102.4798.70-328,872-0.36%
2018/12/044102.003102.50102.0018,9120.01%
2018/12/0300.0033102.41101.50-339,057-0.36%
2018/11/30898.1300.0097.5088,9550.09%
2018/11/29297.351097.7096.30-89,035-0.09%
2018/11/28796.64196.6096.2068,9350.07%
2018/11/27295.30395.3797.40-19,106-0.01%
2018/11/26292.70193.3094.0019,1480.01%
2018/11/23292.8000.0092.5029,1860.02%
2018/11/22296.4000.0093.0029,1930.02%
2018/11/21594.943695.1895.00-319,175-0.34%
2018/11/20996.19794.6994.2029,0730.02%
2018/11/1900.0012100.61101.50-128,940-0.13%
2018/11/1600.00295.0095.20-28,865-0.02%
2018/11/15193.00194.0094.2008,8820.00%
2018/11/14192.803494.3992.80-338,890-0.37%
2018/11/13689.032191.4492.60-158,895-0.17%
2018/11/121591.1327092.1591.50-2558,992-2.84% 大賣/鉅額交易
2018/11/09891.251191.0891.60-39,269-0.03%
2018/11/081091.74392.7390.2079,7150.07%
2018/11/07990.221090.2990.30-19,717-0.01%
2018/11/06590.5200.0087.4059,7620.05%
2018/11/0500.002289.9989.20-229,823-0.22%
2018/11/02489.13389.5089.1019,8070.01%
2018/11/01289.20889.0589.00-69,888-0.06%
2018/10/311583.063384.4385.20-189,823-0.18%
2018/10/301677.591076.9279.4069,7470.06%
2018/10/291377.1500.0078.40139,7110.13%
2018/10/26484.75487.5084.0009,6910.00%
2018/10/251585.51484.8085.70119,7140.11%
2018/10/24489.33389.8088.7019,6470.01%
2018/10/19287.7500.0088.2029,7100.02%
2018/10/18390.83291.7591.5019,7290.01%
2018/10/171889.733890.3591.00-209,722-0.21%
2018/10/16585.30385.8085.7029,7110.02%
2018/10/1500.00883.8084.10-89,766-0.08%
2018/10/12283.8000.0081.8029,9240.02%
2018/10/11576.64579.3483.4009,9570.00%
2018/10/09183.00182.7082.2009,9340.00%
2018/10/08483.55184.6084.30310,2520.03%
2018/10/05583.02380.2782.90210,4920.02%
2018/10/04382.67383.3084.50010,4460.00%
2018/10/03484.1500.0083.30410,5340.04%
2018/10/0200.00588.1088.50-510,517-0.05%
2018/10/01385.83587.0087.20-210,594-0.02%
2018/09/281784.45585.5685.001210,7770.11%
2018/09/271285.0600.0082.301210,6020.11%
2018/09/26687.42187.6087.60510,3290.05%
2018/09/25390.60391.2091.90010,2990.00%
2018/09/21787.641788.1692.00-1010,261-0.10%
2018/09/203488.81797.3386.702710,1660.27%
2018/09/193195.16995.0896.30229,8570.22%
2018/09/18796.2900.0096.5079,7350.07%
2018/09/1700.00998.3198.90-99,787-0.09%
2018/09/1400.00996.2397.40-99,783-0.09%
2018/09/131192.351092.6891.5019,7210.01%
2018/09/121391.48592.6091.0089,7210.08%
2018/09/117293.636093.9996.00129,6860.12%
2018/09/101599.2700.0098.30159,4840.16%
2018/09/0716106.286107.17105.00109,3770.11%
2018/09/0500.001110.00110.00-19,264-0.01%
2018/09/049109.068109.00109.0019,2290.01%
2018/09/0310110.3511110.86109.00-19,213-0.01%
2018/08/311108.502108.75109.50-19,043-0.01%
2018/08/3000.005106.10107.50-59,042-0.06%
2018/08/296104.6710105.50105.00-49,152-0.04%
2018/08/2810104.609105.39104.5019,2530.01%
2018/08/2710104.0012104.58104.50-29,388-0.02%
2018/08/238100.9317102.00103.00-99,680-0.09%
2018/08/2227100.397100.36100.00209,7180.21%
2018/08/2112101.507102.14102.0059,8010.05%
2018/08/208101.2519102.71103.00-119,839-0.11%
2018/08/17799.4634100.59101.50-279,844-0.27%
2018/08/166794.296595.1299.0029,8260.02%
2018/08/156999.8417105.6396.10529,8950.53%
2018/08/145104.501105.50106.0049,6830.04%
2018/08/1319103.038104.13105.00119,7380.11%
2018/08/1018103.3121102.67103.50-39,685-0.03%
2018/08/0910100.077100.64100.5039,6380.03%
2018/08/086100.6725100.82101.00-199,683-0.20%
2018/08/07699.52898.1397.60-29,699-0.02%
2018/08/0614100.01799.8199.7079,7370.07%
2018/08/031198.591299.1999.30-19,836-0.01%
2018/08/026199.78299.4099.30599,8280.60%
2018/07/313102.833103.17102.0009,9880.00%
2018/07/307104.365103.00103.00210,0380.02%
2018/07/273104.507105.00104.00-410,238-0.04%
2018/07/261101.001101.50101.50010,5110.00%
2018/07/252102.0000.00101.50210,7170.02%
2018/07/244101.7513101.73106.00-910,875-0.08%
2018/07/235100.00498.0099.40110,8380.01%
2018/07/206100.9026101.42102.00-2011,023-0.18%
2018/07/19102100.3416100.67100.008610,9820.78% 大買/
2018/07/189104.614102.38103.50511,0230.05%
2018/07/1716104.096106.25104.001011,2920.09%
2018/07/1615104.3334104.24103.50-1911,324-0.17%
2018/07/1326100.5611100.96100.001510,9660.14%
2018/07/12393.83293.5095.40110,7270.01%
2018/07/11793.63694.0792.50110,7730.01%
2018/07/10598.70597.7097.20010,6280.00%
2018/07/09396.17796.7796.30-410,494-0.04%
2018/07/06194.50592.8693.80-410,379-0.04%
2018/07/0500.00289.6089.50-210,176-0.02%
2018/07/04189.3000.0088.60110,2700.01%
2018/07/0300.0015290.0790.10-15210,415-1.46% 大賣/鉅額交易
2018/07/0200.003189.0087.60-3110,342-0.30%
2018/06/29187.30486.8588.20-310,334-0.03%
2018/06/28284.25384.1384.00-110,230-0.01%
2018/06/27181.0000.0080.60110,3140.01%
2018/06/26380.43181.0080.50210,5120.02%
2018/06/25383.30483.6882.60-110,581-0.01%
2018/06/22683.18283.9583.30410,8750.04%
2018/06/21184.60285.6085.40-111,105-0.01%
2018/06/201484.64586.1083.00911,1240.08%
2018/06/19289.35189.7088.00111,0450.01%
2018/06/1417689.4600.0089.2017611,0431.59% 大買/鉅額交易
2018/06/13289.0000.0089.50210,9720.02%
2018/06/12492.75393.9391.00110,9100.01%
2018/06/11190.6000.0092.00110,8500.01%
2018/06/08192.8000.0091.00110,8390.01%
2018/06/07292.60191.6091.70110,7710.01%
2018/06/06293.65294.2092.20010,6970.00%
2018/06/051190.752191.7292.00-1010,565-0.09%
2018/06/04390.57290.6090.20110,5130.01%
2018/06/013290.711490.3290.201810,3420.17%
2018/05/3100.00485.8586.30-410,089-0.04%
2018/05/30382.8000.0082.90310,0250.03%
2018/05/29187.30186.2085.3009,9780.00%
2018/05/28284.80186.5084.0019,9200.01%
2018/05/25385.033685.5085.20-339,932-0.33%
2018/05/246786.453184.9184.80369,8880.36%
2018/05/231084.181184.0485.70-19,782-0.01%
2018/05/22181.00576.9280.20-49,455-0.04%
2018/05/2100.00274.1575.00-29,232-0.02%
2018/05/18472.4800.0072.3049,1600.04%
2018/05/171673.26473.7374.00129,1630.13%
2018/05/15173.5000.0071.7019,1750.01%
2018/05/14274.30174.0073.0019,1800.01%
2018/05/1000.00274.6074.50-29,070-0.02%
2018/05/09175.60177.2075.3009,0250.00%
2018/05/0800.00176.4078.40-18,899-0.01%
2018/05/045577.69277.0074.70538,6970.61%
2018/05/034077.001277.1377.70288,5750.33%
2018/05/025072.88171.5072.20498,2620.59%
2018/04/30368.3300.0068.4038,0590.04%
2018/04/275772.46272.1072.00557,9000.70%
2018/04/262071.741273.1370.8087,8950.10%
2018/04/2500.00670.8070.30-67,613-0.08%
2018/04/24170.003869.9169.00-377,543-0.49%
2018/04/232870.72870.0168.90207,3950.27%
2018/04/203879.58577.8076.40337,0010.47%
2018/04/19583.96484.9383.6016,8750.01%
2018/04/1800.00484.4384.80-47,061-0.06%
2018/04/17782.49182.9082.6067,0550.09%
2018/04/16187.6000.0085.2016,9890.01%
2018/04/1300.00187.2087.20-17,004-0.01%
2018/04/11189.0000.0086.2017,0880.01%
2018/04/10586.14587.1685.0007,2110.00%
2018/04/093187.602388.1586.0087,1370.11%
2018/04/0200.00295.1093.80-26,991-0.03%
2018/03/3000.00797.2798.60-77,018-0.10%
2018/03/292796.093994.3995.00-126,854-0.18%
2018/03/28391.10291.9590.2016,6440.02%
2018/03/27392.97394.9394.5006,4750.00%
2018/03/262297.06398.2095.00196,1840.31%
2018/03/221111.5000.00110.0015,8460.02%
2018/03/214111.251111.00111.0035,8660.05%
2018/03/2000.001112.00113.50-16,027-0.02%
2018/03/161110.5000.00110.5016,1650.02%
2018/03/1400.003113.50113.00-36,265-0.05%
2018/03/1300.001115.00116.00-16,319-0.02%
2018/03/121116.0000.00115.0016,3640.02%
2018/03/092114.252114.25114.5006,3940.00%
2018/03/082114.502112.00112.0006,4370.00%
2018/03/053113.0000.00111.0036,5770.05%
2018/03/013112.003112.50116.5006,6020.00%
2018/02/2600.002110.25109.50-26,667-0.03%
2018/02/2100.001106.00108.50-16,802-0.01%
2018/02/122102.502103.00103.0006,8170.00%
2018/02/09898.40799.83105.5016,9700.01%
2018/02/082108.001107.50104.0017,1520.01%
2018/02/0700.001109.00109.00-17,253-0.01%
2018/02/061112.5000.00106.0017,5630.01%
2018/02/051112.001116.00116.0007,4670.00%
2018/02/0100.001116.00117.00-17,434-0.01%
2018/01/311110.002117.50117.00-17,401-0.01%
2018/01/3000.001112.50111.50-17,330-0.01%
2018/01/291116.0000.00115.0017,2600.01%
2018/01/2500.001110.00107.50-17,112-0.01%
2018/01/233115.332116.25115.0016,9890.01%
2018/01/221113.501109.50115.0006,9550.00%
2018/01/192108.7500.00109.5026,9260.03%
2018/01/181107.003107.33108.00-26,907-0.03%
2018/01/172108.502108.25105.5006,8910.00%
2018/01/152106.752107.50108.0006,9350.00%
2018/01/123109.504108.75108.00-16,825-0.01%
2018/01/113116.671116.50114.0026,6470.03%
2018/01/102115.752115.50116.5006,6510.00%
2018/01/092119.5000.00119.0026,6050.03%
2018/01/083120.171122.50121.5026,6440.03%
2018/01/054122.505121.90121.50-16,618-0.02%
2018/01/043119.336118.83120.50-36,568-0.05%
2018/01/031112.5000.00113.0016,4140.02%
2018/01/021111.501112.00111.5006,3740.00%
智邦 相關文章