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 » 美時 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美時

(1795)
可現股當沖
  • 股價
    286.5
  • 漲跌
    ▼5.0
  • 漲幅
    -1.72%
  • 成交量
    4,347張
  • 產業
    上市 生技醫療類股

  • 607人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
美時 (1795)籌碼相關－群益金鼎-士林 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-士林 券商分點個股進出

群益金鼎-士林 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
2024/05/213288.345286.10286.50-27,048-0.03%
2024/05/2012.1294.348293.38291.504.17,0420.06%
2024/05/172.1290.724.1292.22301.00-26,923-0.03%
2024/05/165286.201288.00287.0046,8170.06%
2024/05/150285.0000.00281.0006,7850.00%
2024/05/143281.8200.00283.0036,7930.04%
2024/05/136276.744280.75279.0026,7550.03%
2024/05/104281.127285.50287.50-36,691-0.04%
2024/05/092.1286.941282.00282.001.16,7270.02%
2024/05/080.2289.952290.75290.00-1.86,751-0.03%
2024/05/076291.754286.13285.5026,7910.03%
2024/05/064303.0000.00300.0046,6530.06%
2024/05/032313.251307.50307.5016,6340.02%
2024/05/028323.385317.70317.0036,6020.05%
2024/04/302325.752328.75323.0006,6060.00%
2024/04/2900.003321.00329.00-36,734-0.04%
2024/04/263313.002312.25314.5016,7670.01%
2024/04/251323.002314.50312.00-16,784-0.01%
2024/04/245319.202319.25320.5036,8110.04%
2024/04/236316.176318.50320.5006,8780.00%
2024/04/224312.753315.00313.0017,0020.01%
2024/04/193.3319.666.1314.39311.50-2.87,220-0.04%
2024/04/187326.1214328.79321.00-77,168-0.10%
2024/04/175337.805334.00333.5007,1750.00%
2024/04/1615337.2014331.71334.0017,1400.01%
2024/04/152.1341.602338.25332.500.17,0060.00%
2024/04/125336.8115.6341.16342.00-10.67,026-0.15%
2024/04/110328.0015.1329.68325.00-15.16,982-0.22%
2024/04/102321.0012326.17326.50-106,910-0.15%
2024/04/098325.314324.25323.0046,8610.06%
2024/04/086325.1721329.02325.00-156,869-0.22%
2024/04/0320315.285319.60317.50156,7350.22%
2024/04/021309.509310.50310.50-86,597-0.12%
2024/04/0110309.657312.29308.0036,5730.05%
2024/03/292304.7514302.65304.00-126,465-0.19%
2024/03/2814307.6815.1311.19306.00-1.16,436-0.02%
2024/03/273312.0023312.54310.00-206,315-0.32%
2024/03/267295.147296.71293.0005,9850.00%
2024/03/2513299.6223.4299.07294.50-10.45,987-0.17%
2024/03/223.1283.562286.50288.501.15,7880.02%
2024/03/212275.751274.50274.5015,7660.02%
2024/03/201276.001277.00276.5005,8250.00%
2024/03/191275.002273.75275.50-15,811-0.02%
2024/03/182270.001271.00271.0015,8940.02%
2024/03/151263.501270.00271.5005,9280.00%
2024/03/141268.974270.50270.00-35,896-0.05%
2024/03/135267.103267.67266.5025,9390.03%
2024/03/121274.501274.00274.0006,0230.00%
2024/03/111273.501273.50273.5006,0700.00%
2024/03/083.1279.475281.40275.00-1.96,246-0.03%
2024/03/072287.002285.25284.0006,3860.00%
2024/03/062294.001289.00289.0016,5810.02%
2024/03/051296.002295.75294.50-16,582-0.02%
2024/02/295294.604291.88289.5016,8500.01%
2024/02/2728.1297.2218.1297.39296.00106,8020.15%
2024/02/260.1281.502284.25293.50-1.96,616-0.03%
2024/02/231272.502272.50272.00-16,475-0.02%
2024/02/222276.481273.00273.0016,5230.02%
2024/02/212278.753278.00276.50-16,639-0.02%
2024/02/2000.001.2275.67275.50-1.26,686-0.02%
2024/02/197278.712275.25275.0056,8360.07%
2024/02/1600.002276.00277.00-26,991-0.03%
2024/02/152.1273.4500.00273.002.17,0300.03%
2024/02/0500.002275.50275.50-27,047-0.03%
2024/02/026276.244.1275.27274.501.97,2210.03%
2024/02/013.1284.136.1282.89282.00-37,231-0.04%
2024/01/311272.003277.50279.50-27,211-0.03%
2024/01/306276.333274.83271.0037,2700.04%
2024/01/291273.502277.00277.00-17,243-0.01%
2024/01/261277.002274.50273.50-17,327-0.01%
2024/01/241280.501.3277.85278.00-0.37,4710.00%
2024/01/238.4274.215.1275.93276.503.47,5560.04%
2024/01/223.1283.012282.25282.501.17,5860.01%
2024/01/192289.251286.00288.5017,8130.01%
2024/01/184289.633290.67288.5017,9230.01%
2024/01/1710296.2514295.61288.50-48,052-0.05%
2024/01/166302.344300.75303.0028,0780.03%
2024/01/157294.369.4296.20296.50-2.37,934-0.03%
2024/01/121286.922287.00282.50-17,715-0.01%
2024/01/1110.1285.048283.63281.502.17,7460.03%
2024/01/102286.753288.50290.00-17,653-0.01%
2024/01/093282.334285.13288.00-17,613-0.01%
2024/01/086284.758282.88284.50-27,572-0.03%
2024/01/056279.2516280.91285.00-107,456-0.13%
2024/01/044274.135273.20272.00-17,277-0.01%
2024/01/033277.171.3277.70270.501.77,2520.02%
2024/01/024275.885275.50275.50-17,146-0.01%
2023/12/293271.828271.69272.00-57,086-0.07%
2023/12/251.1261.911259.01260.000.16,9550.00%
2023/12/222267.2500.00267.0026,8930.03%
2023/12/212270.0000.00268.5026,8900.03%
2023/12/203276.503276.67273.5006,8610.00%
2023/12/193271.832272.50273.5016,7790.01%
2023/12/182278.501276.50272.5016,8150.01%
2023/12/154273.636274.42274.00-26,831-0.03%
2023/12/146269.257268.50268.50-16,792-0.01%
2023/12/133271.834.1267.28264.50-1.16,764-0.02%
2023/12/124275.504274.75274.0006,7070.00%
2023/12/114.1276.114275.12274.5006,6530.00%
2023/12/086274.092272.25272.0046,6150.06%
2023/12/0712275.9616275.34274.00-46,627-0.06%
2023/12/064271.385270.00270.00-16,521-0.02%
2023/12/056277.584274.75272.0026,4870.03%
2023/12/047277.004277.00277.0036,2860.05%
2023/12/0117269.1815.3268.97267.501.76,0850.03%
2023/11/301259.0000.00258.5015,8390.02%
2023/11/291260.007.1260.43261.00-6.15,805-0.11%
2023/11/281257.502258.00258.00-15,753-0.02%
2023/11/2721261.1019259.66257.0025,7060.04%
2023/11/243248.673249.83250.0005,4660.00%
2023/11/226249.083246.50245.5035,3630.06%
2023/11/214248.7500.00248.0045,3280.08%
2023/11/207.6255.473256.85251.504.65,3210.09%
2023/11/173.1254.035254.70254.00-1.95,218-0.04%
2023/11/167255.074254.00253.0035,1680.06%
2023/11/155250.0018.2251.30252.00-13.25,061-0.26%
2023/11/1410234.0518232.86238.50-84,929-0.16%
2023/11/134235.371233.00233.0034,9920.06%
2023/11/1020242.558240.88240.50125,2290.23%
2023/11/097238.868237.44236.00-15,220-0.02%
2023/11/0800.003244.67242.00-35,433-0.06%
2023/11/077246.714249.75243.5035,5840.05%
2023/11/065246.904247.75247.0015,7260.02%
2023/11/035251.501245.00244.5045,8280.07%
2023/11/026.1248.555246.70248.501.15,8010.02%
2023/11/018255.316251.50251.0025,7570.03%
2023/10/314255.135251.30252.00-15,689-0.02%
2023/10/308256.449253.67252.00-15,730-0.02%
2023/10/277250.4813253.12254.00-65,619-0.11%
2023/10/2630241.1527239.19236.0035,3590.06%
2023/10/254239.255241.80240.00-15,272-0.02%
2023/10/242228.764222.38230.00-25,133-0.04%
2023/10/231213.505.1214.53215.00-4.15,129-0.08%
2023/10/205.1212.5700.00208.505.15,2540.10%
2023/10/191.1212.384217.63218.00-2.95,417-0.05%
2023/10/183213.674211.25210.50-15,566-0.02%
2023/10/171217.963217.00217.00-25,735-0.03%
2023/10/164.1224.623223.17220.501.15,9180.02%
2023/10/122229.502232.00232.5006,0580.00%
2023/10/111234.5000.00232.0016,1830.02%
2023/10/061240.001239.50238.0006,3030.00%
2023/10/051234.502235.75235.00-16,449-0.02%
2023/10/041231.501232.50232.5006,5340.00%
2023/10/033236.501234.00234.0026,6400.03%
2023/10/021237.501238.00238.0006,7190.00%
2023/09/2800.002238.25238.50-26,825-0.03%
2023/09/2700.001237.00237.00-16,999-0.01%
2023/09/264236.751235.50235.5037,1840.04%
2023/09/250.1239.0000.00239.500.17,5290.00%
2023/09/222232.032233.75234.0007,6960.00%
2023/09/215.1230.233231.83233.502.17,9370.03%
2023/09/205242.801237.50237.5048,1280.05%
2023/09/191250.001.1251.40249.50-0.18,2560.00%
2023/09/151.1246.3900.00246.501.18,3850.01%
2023/09/141245.501246.50246.5008,4140.00%
2023/09/131.1242.951242.50242.500.18,4690.00%
2023/09/126237.834240.13240.0028,5950.02%
2023/09/111253.002.1247.97246.00-1.18,647-0.01%
2023/09/082.1245.001246.00246.001.18,7580.01%
2023/09/072.1248.031247.50247.501.18,7660.01%
2023/09/062.1250.073251.17250.00-0.98,820-0.01%
2023/09/051252.003250.33250.00-28,860-0.02%
2023/09/012.1259.433258.17258.50-0.98,964-0.01%
2023/08/315256.701.1258.73253.503.99,0230.04%
2023/08/302.2256.642258.00257.000.29,2020.00%
2023/08/292249.502.1250.80252.00-0.19,2100.00%
2023/08/284247.003248.17247.5019,2620.01%
2023/08/252251.252248.00248.0009,2870.00%
2023/08/242.3251.111251.50249.501.39,3050.01%
2023/08/235.1252.264251.25249.501.19,3040.01%
2023/08/226.2258.026256.67255.000.29,4250.00%
2023/08/213259.503260.50260.0009,4820.00%
2023/08/1811259.6811257.68254.0009,5900.00%
2023/08/178260.448259.75259.5009,7090.00%
2023/08/1618272.8120271.55268.00-29,745-0.02%
2023/08/1512.1262.8016262.31263.50-410,042-0.04%
2023/08/1418.1250.8310250.25250.008.110,3980.08%
2023/08/1112279.838272.50269.00410,4930.04%
2023/08/1010288.056284.42286.00410,3560.04%
2023/08/095281.808.2288.83292.00-3.210,287-0.03%
2023/08/084282.752280.75280.50210,4170.02%
2023/08/071.2285.171286.50285.500.210,7170.00%
2023/08/042287.503285.33289.50-110,779-0.01%
2023/08/028293.312285.50285.50610,8400.06%
2023/08/013292.333292.83293.00010,8080.00%
2023/07/311292.001.9288.15286.50-0.910,838-0.01%
2023/07/282.1289.001286.00286.001.111,1030.01%
2023/07/273.1293.317294.00291.50-411,155-0.04%
2023/07/268291.251291.50291.00711,3270.06%
2023/07/256.1300.282.1300.36301.00411,2010.04%
2023/07/248300.198.1301.95302.00-0.111,0790.00%
2023/07/2111294.8616293.03291.00-510,941-0.05%
2023/07/2013.3292.7510288.10287.003.310,8680.03%
2023/07/1915292.1013292.85292.00210,7800.02%
2023/07/181284.001287.50283.00010,7180.00%
2023/07/179284.672288.25288.50710,9070.06%
2023/07/147.1277.309276.89277.50-1.910,937-0.02%
2023/07/134.2288.864284.13280.000.210,8460.00%
2023/07/127.1290.813290.00290.004.110,7480.04%
2023/07/110284.0000.00283.00010,6280.00%
2023/07/101286.502284.50285.00-110,638-0.01%
2023/07/072.2292.282290.75284.500.210,6010.00%
2023/07/061.1290.391291.50290.000.110,5500.00%
2023/07/058300.0015304.30294.50-710,508-0.07%
2023/07/0411.2298.731300.50297.0010.210,6840.10%
2023/07/0310.4302.1411308.14299.00-0.610,815-0.01%
2023/06/3010336.605333.80325.50510,5530.05%
2023/06/2913.1339.9214340.64338.50-0.910,581-0.01%
2023/06/2833333.3329333.74333.50410,4660.04%
2023/06/2724322.3824.4325.84329.00-0.410,3360.00%
2023/06/263311.503307.17311.50010,2100.00%
2023/06/211316.862317.75308.00-110,262-0.01%
2023/06/2016322.695323.00320.001110,1860.11%
2023/06/195325.703328.00324.00210,1760.02%
2023/06/167328.434327.88323.00310,1800.03%
2023/06/152319.004324.37330.00-210,090-0.02%
2023/06/1400.001318.50314.00-110,005-0.01%
2023/06/133313.002315.00311.50110,0160.01%
2023/06/121.1322.241319.00314.000.110,1060.00%
2023/06/093317.174.2317.13319.00-1.110,155-0.01%
2023/06/083.1318.573.2321.00311.00-0.110,1930.00%
2023/06/073319.1700.00322.00310,2910.03%
2023/06/063319.833316.68315.50010,2900.00%
2023/06/0513.1334.1513.1328.59315.50010,4430.00%
2023/06/023322.833.1321.50320.50-0.110,3540.00%
2023/06/011.1327.191331.00320.000.110,3950.00%
2023/05/313331.832330.75327.00110,4100.01%
2023/05/306331.175330.00328.50110,4380.01%
2023/05/293330.505330.10330.50-210,451-0.02%
2023/05/2617.3330.697.4333.33327.009.910,5010.09%
2023/05/253334.175332.40331.00-210,435-0.02%
2023/05/2415333.0626.2336.07334.50-11.210,597-0.11%
2023/05/2343338.1139.1336.56342.003.910,5540.04%
2023/05/2235.3334.6018.4336.91332.0016.910,6230.16%
2023/05/1976.1333.3854.1344.96343.502210,9420.20%
2023/05/1830326.4297328.93339.00-6710,548-0.64%
2023/05/1728295.3234295.66308.50-610,167-0.06%
2023/05/162279.003.3280.42280.50-1.310,044-0.01%
2023/05/159.5283.125.3285.61275.504.210,5050.04%
2023/05/1218289.6715289.77289.00310,5600.03%
2023/05/1118289.6715289.77283.50310,6080.03%
2023/05/107278.009281.11285.00-210,557-0.02%
2023/05/099283.007.1280.95279.001.911,2020.02%
2023/05/083284.006.1284.11287.00-3.111,495-0.03%
2023/05/055280.502.1281.02281.502.911,5770.03%
2023/05/0417280.7426282.09279.00-911,585-0.08%
2023/05/039274.503274.83272.50611,3220.05%
2023/05/0216274.4414271.57278.00211,2930.02%
2023/04/282261.002.1259.52259.50-0.111,1630.00%
2023/04/278.1255.077251.57257.001.111,3170.01%
2023/04/2611253.0012252.71254.00-111,495-0.01%
2023/04/2525.3256.6424258.69254.501.311,5330.01%
2023/04/249256.179.1256.85260.50-0.111,5710.00%
2023/04/214.1258.044252.25250.000.111,7030.00%
2023/04/2014271.7519.1270.48265.00-5.111,657-0.04%
2023/04/197.1266.606268.58269.001.111,5320.01%
2023/04/182264.753264.17265.50-111,483-0.01%
2023/04/171262.0100.00262.00111,5310.01%
2023/04/142267.501269.00265.00111,6540.01%
2023/04/136271.756274.75267.00011,8200.00%
2023/04/121270.501271.01267.50012,0000.00%
2023/04/113266.333268.50265.50012,2630.00%
2023/04/102275.251268.00265.50112,3650.01%
2023/04/0721275.3821.2276.94273.00-0.212,4930.00%
2023/04/069.1264.5911262.36269.50-1.912,364-0.02%
2023/03/319253.787251.79251.00212,2230.02%
2023/03/3012259.9611259.36257.50112,3420.01%
2023/03/291257.004254.88258.00-312,279-0.02%
2023/03/2846251.5641246.45246.00512,2970.04%
2023/03/276253.251254.50252.00512,2630.04%
2023/03/244251.254253.13252.50012,4060.00%
2023/03/2300.001244.00244.00-112,539-0.01%
2023/03/221244.5300.00243.50112,5260.01%
2023/03/216249.324246.63243.50212,4770.02%
2023/03/2000.002249.25248.50-212,412-0.02%
2023/03/172247.252.1249.24247.50-0.112,3890.00%
2023/03/164249.974245.00245.50012,3330.00%
2023/03/152249.755253.60254.50-312,230-0.02%
2023/03/145253.193253.17248.00212,1640.02%
2023/03/133250.673253.50250.00012,1170.00%
2023/03/106261.399263.00255.00-312,041-0.02%
2023/03/095271.603271.33270.00211,8960.02%
2023/03/085.1275.892280.25271.503.111,8780.03%
2023/03/076.1282.873284.17277.503.111,7020.03%
2023/03/061279.005.2284.05285.00-4.212,145-0.03%
2023/03/0314.2283.597.2284.65278.50713,1110.05%
2023/03/026284.258283.44283.50-213,927-0.01%
2023/03/016280.335281.30278.50114,7370.01%
2023/02/2415.2280.1312282.21281.003.215,3110.02%
2023/02/236.1282.856282.75285.00015,6790.00%
2023/02/2234287.5233289.42276.50116,3510.01%
2023/02/216284.504285.38287.00216,5170.01%
2023/02/208.2293.9022291.18284.50-13.816,869-0.08%
2023/02/1725.1289.8715292.00294.5010.116,8010.06%
2023/02/164280.139276.00284.00-516,713-0.03%
2023/02/157270.648272.44272.50-117,036-0.01%
2023/02/1426269.4629271.24267.50-317,159-0.02%
2023/02/1333285.8029281.66277.50416,9330.02%
2023/02/1019280.4720.1279.09277.50-1.116,509-0.01%
2023/02/0950283.9042.5277.33276.007.516,2980.05%
2023/02/0817.1282.5027283.56284.00-9.916,106-0.06%
2023/02/0740279.3035278.24281.00515,8990.03%
2023/02/0610265.0511.5264.80273.50-1.515,267-0.01%
2023/02/0315251.2019.1250.88249.00-4.114,987-0.03%
2023/02/027.1241.0214241.89247.00-6.914,905-0.05%
2023/02/0117239.3215238.77237.50214,9150.01%
2023/01/3111236.958239.69238.00315,0270.02%
2023/01/3024241.0215240.97237.50915,0900.06%
2023/01/177245.508246.94243.50-115,139-0.01%
2023/01/168236.007235.14244.00115,0330.01%
2023/01/1312229.256230.25230.00614,9720.04%
2023/01/1222233.6613237.81230.50915,0790.06%
2023/01/1114244.5712246.88240.50215,0220.01%
2023/01/1018245.1914248.82244.00415,0270.03%
2023/01/0910250.5514249.04249.00-415,190-0.03%
2023/01/0617240.9717.1242.58240.50-0.115,4120.00%
2023/01/057243.506246.58239.50115,7640.01%
2023/01/0410250.5510250.75243.50016,0170.00%
2023/01/038249.508250.38250.50016,3050.00%
2022/12/3021.1248.9117247.24246.004.116,4330.02%
2022/12/2923.1238.8927247.09250.00-416,415-0.02%
2022/12/287235.148237.88238.50-116,430-0.01%
2022/12/278233.067233.64237.50116,7050.01%
2022/12/262237.295.1240.37240.50-316,719-0.02%
2022/12/239.1229.979233.22232.000.116,7190.00%
2022/12/227226.867229.50231.50016,8900.00%
2022/12/2110231.3511233.55228.50-116,922-0.01%
2022/12/2015232.0714231.39225.50117,1860.01%
2022/12/1914239.0417237.18237.00-317,308-0.02%
2022/12/1650239.8545236.89234.50517,5390.03%
2022/12/1529244.2226246.71241.00317,7890.02%
2022/12/142241.001250.00255.00117,8950.01%
2022/12/131252.001258.00251.50018,2540.00%
2022/12/091251.502249.75254.00-118,682-0.01%
2022/12/081243.0000.00240.50119,0020.01%
2022/12/072239.001246.00244.00119,3740.01%
2022/12/063252.507257.14249.50-419,596-0.02%
2022/12/051257.5000.00269.50119,9190.01%
2022/12/0200.002246.50245.50-220,045-0.01%
2022/12/011252.0000.00246.50120,3150.00%
2022/11/305233.002240.00244.00320,7950.01%
2022/11/292236.004233.50233.50-221,046-0.01%
2022/11/2814235.5714246.21246.50021,2760.00%
2022/11/2537246.6641.2246.00245.50-4.220,880-0.02%
2022/11/2448225.6549.2228.20239.00-1.220,189-0.01%
2022/11/2330207.3775.6212.33217.50-45.619,465-0.23%
2022/11/2215.1194.2518194.92198.00-2.918,795-0.02%
2022/11/215.4189.456189.58192.00-0.718,7660.00%
2022/11/1828184.2030184.98187.00-218,572-0.01%
2022/11/1718174.3113174.38174.00518,1310.03%
2022/11/1630175.4331174.08170.00-118,063-0.01%
2022/11/153170.672168.50169.00118,1020.01%
2022/11/1416169.3815170.13171.00118,6520.01%
2022/11/114165.1315166.03171.50-1118,760-0.06%
2022/11/1014160.469160.06156.00519,1330.03%
2022/11/093161.504161.75162.50-119,230-0.01%
2022/11/082161.004163.00159.50-219,261-0.01%
2022/11/0711159.6411160.18159.50019,2030.00%
2022/11/046162.425160.20159.00119,2780.01%
2022/11/036160.508160.88163.00-219,264-0.01%
2022/11/024159.504159.50160.00019,2150.00%
2022/11/015156.609157.33158.50-419,181-0.02%
2022/10/319154.7212154.88154.50-319,107-0.02%
2022/10/284150.636151.33151.00-219,040-0.01%
2022/10/274146.3810147.60149.50-618,960-0.03%
2022/10/264140.505142.00143.00-118,882-0.01%
2022/10/2511143.868143.31143.00318,7600.02%
2022/10/2414150.3912151.21147.50218,6730.01%
2022/10/2118149.7817150.50146.50118,6720.01%
2022/10/2010149.5511151.09155.00-118,703-0.01%
2022/10/1916153.1617152.91153.00-118,786-0.01%
2022/10/1816152.0314152.11153.00219,1820.01%
2022/10/1712144.1710145.75148.50219,2890.01%
2022/10/1424153.5424154.33153.00019,1100.00%
2022/10/1327155.0017154.56148.501018,7900.05%
2022/10/1221163.1424164.06161.50-318,489-0.02%
2022/10/1118166.3616165.41159.50218,2860.01%
2022/10/078169.7512169.83168.00-418,030-0.02%
2022/10/068169.388170.13172.00017,8760.00%
2022/10/0542170.3041.1168.49170.500.917,7930.01%
2022/10/0413168.1917166.21167.00-417,617-0.02%
2022/10/0315159.3313160.65157.50217,5900.01%
2022/09/3010161.9016155.66162.50-617,688-0.03%
2022/09/2937160.2435158.21158.00217,6670.01%
2022/09/2813158.5012159.50154.00117,4940.01%
2022/09/275160.905.1160.21166.00-0.117,4820.00%
2022/09/2621.1163.5220.4165.35162.000.717,3070.00%
2022/09/2324169.2520.6168.85166.003.417,3140.02%
2022/09/2243.2173.1144172.51174.00-0.817,4730.00%
2022/09/2122167.3222171.68169.00017,5660.00%
2022/09/209.1167.1810168.40173.50-0.917,686-0.01%
2022/09/1913164.8813164.27163.00017,5830.00%
2022/09/169168.569169.61171.00017,5730.00%
2022/09/156170.256170.50168.00017,6210.00%
2022/09/147166.368166.94170.00-117,559-0.01%
2022/09/139164.4411164.41165.00-217,429-0.01%
2022/09/1214162.2120158.88164.00-617,644-0.03%
2022/09/0816152.5915153.03154.00117,7650.01%
2022/09/0714152.548152.88151.50617,8250.03%
2022/09/0635160.5327160.04154.00817,9540.04%
2022/09/0529171.8628172.20166.50117,6910.01%
2022/09/0241172.6142173.20170.00-117,738-0.01%
2022/09/0110172.759171.61169.00117,7370.01%
2022/08/3123177.8021177.88173.50218,0900.01%
2022/08/305172.908172.75174.00-318,361-0.02%
2022/08/2914170.0414170.79169.50018,3990.00%
2022/08/2647.2183.7547184.46176.000.218,1890.00%
2022/08/2519175.2618175.03175.50117,5910.01%
2022/08/2440179.4140176.46174.00017,3250.00%
2022/08/2330178.7729.1176.76176.000.916,9990.01%
2022/08/2226188.3724189.00180.00216,6810.01%
2022/08/1957187.3659186.57184.50-216,210-0.01%
2022/08/185175.3024181.38184.50-1915,635-0.12%
2022/08/1722.1166.2020.2164.23168.001.915,2270.01%
2022/08/1610153.1512.1155.94161.50-2.114,415-0.01%
2022/08/152.1144.095.1146.02147.00-3.114,136-0.02%
2022/08/124142.756143.58145.00-214,246-0.01%
2022/08/117143.713146.00143.00414,6310.03%
2022/08/101147.504145.88148.00-314,709-0.02%
2022/08/082142.502.1143.43143.00-0.114,7000.00%
2022/08/0500.002139.50142.00-214,683-0.01%
2022/08/0400.002135.25135.00-214,680-0.01%
2022/08/0300.000.7135.00133.50-0.714,6380.00%
2022/08/025135.502133.75133.00314,6410.02%
2022/08/013.1141.2800.00138.003.114,5640.02%
2022/07/292.1141.001141.50141.501.114,5750.01%
2022/07/281.1142.481144.00141.500.114,5500.00%
2022/07/278.2141.937142.07141.501.214,5040.01%
2022/07/263.2146.564144.25142.00-0.914,371-0.01%
2022/07/2517148.9116150.00149.50114,0730.01%
2022/07/2216141.1615140.87144.50113,5390.01%
2022/07/215130.707131.64135.00-213,243-0.02%
2022/07/204130.883131.83130.00113,2330.01%
2022/07/195132.505131.40130.00013,2900.00%
2022/07/185130.406130.25130.00-113,242-0.01%
2022/07/155134.204.5131.72131.000.513,1650.00%
2022/07/1413136.6511137.05137.00213,0570.02%
2022/07/138139.3110138.70139.50-213,098-0.02%
2022/07/125135.303135.33135.00213,1020.02%
2022/07/1116138.0617134.59139.00-113,132-0.01%
2022/07/0817140.5314141.50135.00312,8780.02%
2022/07/0721142.1023142.52146.00-212,717-0.02%
2022/07/0610146.4010146.60143.50012,5980.00%
2022/07/0515.1142.2014142.46148.001.112,5480.01%
2022/07/0411140.2712137.54141.50-112,505-0.01%
2022/07/015149.905147.90142.50012,6540.00%
2022/06/3028155.8223154.87153.50512,4490.04%
2022/06/2935155.4950154.41157.50-1512,114-0.12%
2022/06/2856151.9055151.09148.50111,8460.01%
2022/06/2719147.6325.2147.74151.50-6.211,681-0.05%
2022/06/249142.449141.72145.00012,0690.00%
2022/06/237139.717139.64143.50012,2140.00%
2022/06/2213143.4211140.91138.00212,6410.02%
2022/06/2116143.2816142.75146.00012,6010.00%
2022/06/2044144.9448143.26139.00-412,569-0.03%
2022/06/1720140.5021.8141.32146.50-1.812,181-0.01%
2022/06/1612140.9614139.64137.00-211,966-0.02%
2022/06/1511143.9111139.73140.00012,0540.00%
2022/06/142138.252135.50136.50011,7690.00%
2022/06/1316145.8814143.68143.00211,5470.02%
2022/06/105147.9012148.96152.00-711,272-0.06%
2022/06/0932145.8029146.24145.50311,0670.03%
2022/06/0828140.3428140.96145.50010,6030.00%
2022/06/076132.587138.50139.50-110,082-0.01%
2022/05/311127.5000.00128.50110,3830.01%
2022/05/301128.004126.38128.00-310,571-0.03%
2022/05/275127.202129.25126.50310,9690.03%
2022/05/2614132.1113132.58129.00111,2800.01%
2022/05/253130.6714130.50131.50-1111,444-0.10%
2022/05/241128.001.1127.55127.50-0.111,6930.00%
2022/05/2323130.4123129.43130.50011,6770.00%
2022/05/2039132.3739129.37129.50011,6280.00%
2022/05/1924.1129.5525128.00131.50-0.911,430-0.01%
2022/05/188124.9410125.20129.00-210,988-0.02%
2022/05/1712121.5410118.40117.50210,8080.02%
2022/05/164120.134120.13119.00010,6990.00%
2022/05/131115.001118.00117.50010,6200.00%
2022/05/121116.001111.00111.00010,5500.00%
2022/05/103115.173114.00115.00010,4650.00%
2022/05/094116.884117.63117.00010,4150.00%
2022/05/061114.501116.00118.00010,3990.00%
2022/05/051118.502119.50119.00-110,353-0.01%
2022/05/044116.754115.88115.50010,3220.00%
2022/05/031118.001121.50119.00010,2840.00%
2022/04/291117.001117.00116.50010,2210.00%
2022/04/281116.502115.50115.00-110,223-0.01%
2022/04/279117.789118.17116.50010,1920.00%
2022/04/264116.003115.50115.50110,1120.01%
2022/04/258121.753120.50118.00510,0210.05%
2022/04/227132.508130.00131.00-19,896-0.01%
2022/04/212132.251130.50134.5019,8250.01%
2022/04/201129.5014130.64130.00-139,747-0.13%
2022/04/1912133.466133.25133.5069,6820.06%
2022/04/186129.755129.70132.5019,4890.01%
2022/04/1518132.4216132.22126.5029,3010.02%
2022/04/148129.5010130.45130.00-29,135-0.02%
2022/04/136127.755127.90129.5019,0040.01%
2022/04/124123.504123.25123.5008,8480.00%
2022/04/118124.3198123.16124.50-908,762-1.03%
2022/04/089127.947.1129.85129.001.98,6520.02%
2022/04/0731135.0039134.74128.50-88,453-0.09%
2022/04/063131.5018130.19132.00-158,085-0.19%
2022/04/0127134.2425131.78130.5027,9980.03%
2022/03/3116.1132.8932132.41135.50-15.97,825-0.20%
2022/03/3055134.7651134.54133.5047,5270.05%
2022/03/2934133.1852132.36133.00-187,236-0.25%
2022/03/2870126.2259125.35125.00116,5970.17%
2022/03/2580124.4784124.93124.50-46,204-0.06%
2022/03/2412118.5012117.00121.0005,5620.00%
2022/03/2312111.5412.1111.18112.00-0.15,3640.00%
2022/03/2213.1116.6212114.92117.501.15,2080.02%
2022/03/2163117.5363115.13117.0005,1680.00%
2022/03/1834110.4334111.66114.0004,9360.00%
2022/03/171102.004105.63108.50-34,691-0.06%
2022/03/161101.50199.0099.0004,5740.00%
2022/03/154100.933101.0799.7014,5670.02%
2022/03/14499.2315100.66101.50-114,544-0.24%
2022/03/115102.205103.60102.5004,5850.00%
2022/03/1017107.476106.83107.00114,5230.24%
2022/03/0917103.388104.50103.0094,4140.20%
2022/03/08116107.8023102.91101.50934,5052.06% 大買/
2022/03/0711108.0930107.60106.00-194,375-0.43%
2022/03/048115.637.1115.60112.500.94,2280.02%
2022/03/0341118.3774116.06115.50-334,109-0.80%
2022/03/0245115.1255.1119.54118.00-10.13,932-0.26%
2022/03/0172.1111.6645.3112.74114.0026.83,6150.74%
2022/02/2524109.6915110.80111.5093,3270.27%
2022/02/2454102.2463102.44103.00-93,034-0.30%
2022/02/232197.093101.17102.50182,7400.66%
2022/02/22993.56892.1093.4012,8520.04%
2022/02/17790.61191.4090.7063,0210.20%
2022/02/1400.00286.0586.10-23,016-0.07%
2022/02/11189.20188.4088.5003,0090.00%
2022/02/10489.50389.4089.5012,9960.03%
2022/02/09389.30390.3790.2002,9870.00%
2022/01/2600.00186.3085.70-12,948-0.03%
2022/01/2500.00185.0084.40-12,928-0.03%
2022/01/24184.60384.7784.40-22,936-0.07%
2022/01/21188.1000.0086.2012,9260.03%
2022/01/19187.50187.6087.3002,9180.00%
2022/01/180.389.3600.0088.200.32,9340.01%
2022/01/1400.00187.1087.10-13,022-0.03%
2022/01/12389.63389.2789.4003,0170.00%
2022/01/11290.0500.0089.5023,0070.07%
2022/01/1000.00292.1092.00-22,976-0.07%
2022/01/07291.9000.0091.5022,9830.07%
2022/01/0400.00195.9096.30-12,958-0.03%
2022/01/03296.90297.2596.5002,9810.00%
2021/12/29197.70297.7598.00-13,020-0.03%
2021/12/28196.30297.2596.30-13,025-0.03%
2021/12/24896.76296.5096.2063,1480.19%
2021/12/23197.70298.8097.70-13,193-0.03%
2021/12/22497.78498.5397.8003,1970.00%
2021/12/2100.00396.7797.40-33,237-0.09%
2021/12/2000.00196.4095.50-13,288-0.03%
2021/12/17395.80195.9095.3023,2750.06%
2021/12/16997.46797.5997.2023,2360.06%
2021/12/15599.22298.2098.2033,1920.09%
2021/12/146101.2214101.50101.50-83,130-0.26%
2021/12/134101.252101.00100.5023,0790.06%
2021/12/10196.70197.6097.6002,9840.00%
2021/12/0900.00296.9097.20-22,976-0.07%
2021/12/08396.10796.7996.00-42,953-0.14%
2021/12/071197.61398.5796.3082,9050.28%
2021/12/06199.9000.00100.5012,7630.04%
2021/12/0300.001103.00103.00-12,740-0.04%
2021/12/029105.173102.00102.0062,7290.22%
2021/12/011110.5011110.68112.50-102,550-0.39%
2021/11/3010.7111.471110.00111.509.72,5490.38%
2021/11/292111.252113.00109.0002,5470.00%
2021/11/266109.925111.00109.5012,5010.04%
2021/11/256113.673114.33112.5032,4720.12%
2021/11/247113.504111.00114.5032,3760.13%
2021/11/234109.501113.50108.0032,3150.13%
2021/11/2211109.5500.00111.50112,2590.49%
2021/11/1916117.255121.20114.50112,2410.49%
2021/11/1800.003116.83117.00-32,086-0.14%
2021/11/1700.002106.50106.50-21,977-0.10%
2021/11/1500.00195.3096.30-12,070-0.05%
2021/11/10192.9000.0093.2012,2580.04%
2021/11/092.192.97194.2094.501.12,2940.05%
2021/11/08193.8000.0093.0012,3120.04%
2021/11/04194.3000.0094.3012,3950.04%
2021/11/03194.80196.1096.1002,4080.00%
2021/11/02196.2000.0095.0012,4190.04%
2021/11/01195.60197.2097.2002,5000.00%
2021/10/29193.10193.9094.0002,6720.00%
2021/10/28192.40192.7092.7002,6830.00%
2021/10/2600.00293.3093.00-22,781-0.07%
2021/10/25191.90290.5591.30-12,832-0.04%
2021/10/202.199.6400.0098.702.12,9570.07%
2021/10/18198.6000.0098.4013,2310.03%
2021/10/1400.00199.0098.70-13,705-0.03%
2021/10/13197.0000.0097.1013,8670.03%
2021/10/0700.00196.0096.50-14,142-0.02%
2021/10/06294.15196.9092.7014,3100.02%
2021/10/05294.60395.4096.40-14,551-0.02%
2021/10/043.198.7600.0096.003.14,5910.07%
2021/10/011103.000.5103.50104.000.54,5490.01%
2021/09/300.5107.002104.75108.00-1.54,537-0.03%
2021/09/291101.5000.00100.5014,5120.02%
2021/09/281104.502.3104.61104.00-1.34,539-0.03%
2021/09/2700.001.5102.77102.00-1.54,536-0.03%
2021/09/2400.001.299.92100.00-1.24,579-0.03%
2021/09/23199.70298.6098.80-14,735-0.02%
2021/09/22298.30297.2097.5004,8870.00%
2021/09/152101.0000.00101.0024,8860.04%
2021/09/131101.0000.00101.0014,8850.02%
2021/09/1000.001104.50103.00-14,882-0.02%
2021/09/0900.001101.00102.00-14,878-0.02%
2021/09/081100.0000.00100.0014,8730.02%
2021/09/0700.001103.50105.00-14,876-0.02%
2021/09/0600.003102.17102.00-34,880-0.06%
2021/09/0300.003105.67105.50-34,963-0.06%
2021/09/021104.0000.00102.5014,9900.02%
2021/08/3010105.5000.00105.00105,0090.20%
2021/08/2010101.001297.65100.50-25,061-0.04%
2021/08/1900.00375105.66101.50-3755,045-7.43% 大賣/鉅額交易
2021/08/185107.70279110.70112.50-2745,022-5.46% 大賣/鉅額交易
2021/08/1600.0011115.18116.50-115,107-0.22%
2021/08/134123.13350125.19122.00-3465,151-6.72% 大賣/鉅額交易
2021/08/111132.001133.00135.0005,4470.00%
2021/08/0500.0017136.50138.00-175,609-0.30%
2021/08/04218154.42215146.87141.0035,5360.05% 大買/大賣/
2021/08/0200.000.1146.00147.50-0.15,3200.00%
2021/07/2800.002144.50144.00-25,142-0.04%
2021/07/272149.501150.50148.5015,0590.02%
2021/07/26238151.094151.50153.002345,0124.67% 大買/鉅額交易
2021/07/23113145.041146.00146.001124,9362.27% 大買/鉅額交易
2021/07/224.1149.887148.57152.00-2.94,841-0.06%
2021/07/2100.0016150.31154.50-164,671-0.34%
2021/07/2012148.546146.58140.5064,4950.13%
2021/07/192141.2521144.19147.50-194,184-0.45%
2021/07/164132.252133.00134.5024,0240.05%
2021/07/15209131.917132.36127.502023,9255.15% 大買/鉅額交易
2021/07/14100127.001129.00128.50993,8012.60%
2021/07/1384126.07164126.67127.00-803,717-2.15% 大賣/
2021/07/12510121.2398122.48122.004123,52211.69% 大買/鉅額交易
2021/07/072104.502106.50107.5003,1710.00%
2021/07/0613108.5000.00107.00133,1340.41%
2021/07/051103.003105.50105.00-23,089-0.06%
2021/07/028103.136108.00102.5023,0470.07%
2021/07/012101.0013100.23105.00-112,988-0.37%
2021/06/30299.703100.67101.50-12,878-0.03%
2021/06/29594.861193.2096.90-62,721-0.22%
2021/06/2800.00288.3090.10-22,584-0.08%
2021/06/2200.00284.5084.90-22,556-0.08%
2021/06/2100.00382.9382.60-32,561-0.12%
2021/06/16486.98287.4085.3022,5360.08%
2021/06/15186.8000.0088.3012,5160.04%
2021/06/111789.441090.8187.4072,5010.28%
2021/06/10194.30292.9594.20-12,403-0.04%
2021/06/0700.00290.4090.80-22,360-0.08%
2021/06/04288.00290.0088.0002,3180.00%
2021/06/0300.00188.8088.80-12,299-0.04%
2021/06/0200.00291.0090.40-22,264-0.09%
2021/05/31492.68892.1693.00-42,198-0.18%
2021/05/281396.00596.3094.9082,1360.37%
2021/05/27194.70395.6796.40-22,081-0.10%
2021/05/261893.821093.9592.2081,9790.40%
2021/05/25190.40991.1393.20-81,939-0.41%
2021/05/242093.232194.1992.10-11,865-0.05%
2021/05/21590.021690.3691.00-111,751-0.63%
2021/05/20689.90185.2086.0051,6310.31%
2021/05/19388.00488.4588.00-11,454-0.07%
2021/05/18781.971082.8583.90-31,327-0.23%
2021/05/1700.00278.6082.50-21,212-0.16%
2021/05/13566.50468.1068.3011,0690.09%
2021/05/12267.10270.2070.0001,0530.00%
2021/05/10275.30275.4076.0001,0340.00%
2021/05/03279.50277.5077.7001,0190.00%
2021/04/28281.8000.0081.3021,0270.19%
2021/04/2600.00181.1080.50-11,004-0.10%
2021/04/2000.001083.3383.00-101,004-1.00%
2021/04/1900.00183.3083.70-11,000-0.10%
2021/04/16282.0000.0082.2029810.20%
2021/04/15382.801382.9783.10-10977-1.02%
2021/04/12182.8000.0082.7019350.11%
2021/04/09281.0000.0081.0029090.22%
2021/04/08480.3000.0081.4049010.44%
2021/04/07180.10279.5580.10-1881-0.11%
2021/04/06278.2000.0078.2028660.23%
2021/03/31177.00577.8077.70-4855-0.47%
2021/03/29376.471076.0676.00-7823-0.85%
2021/03/26275.65274.9074.8008120.00%
2021/03/25475.2000.0075.1048230.49%
2021/03/2400.00375.9075.90-3811-0.37%
2021/03/2300.00273.4573.30-2791-0.25%
2021/03/22272.45172.4072.7017990.13%
2021/03/18274.1000.0074.0027930.25%
2021/03/16473.7000.0073.5048060.50%
2021/03/15274.0000.0073.9028030.25%
2021/03/11375.33375.5075.0008060.00%
2021/03/10272.8000.0072.8027840.26%
2021/03/08173.50172.8072.8007920.00%
2021/03/04174.20172.8072.7008250.00%
2021/03/02176.10174.1074.1008160.00%
2021/02/26176.00176.5076.5008120.00%
2021/02/25176.70176.2076.2008420.00%
2021/02/24176.80176.0076.0008580.00%
2021/02/23177.70177.3077.4008950.00%
2021/02/22276.45276.6076.6008730.00%
2021/02/19173.40173.7074.2008610.00%
2021/02/18372.63373.7774.9008630.00%
2021/02/17170.00269.8069.70-1838-0.12%
2021/01/28268.9000.0068.4029250.22%
2021/01/2500.00270.1070.70-2960-0.21%
2021/01/22269.10270.3069.2009500.00%
2021/01/21269.70271.5069.8009420.00%
2021/01/20271.40272.9071.4009310.00%
2021/01/19273.6000.0073.6029190.22%
2021/01/1800.00275.7075.30-2917-0.22%
2021/01/15274.8000.0074.2029320.21%
2021/01/14277.5500.0077.1029150.22%
2021/01/13577.6600.0077.6059180.54%
2021/01/1100.00277.7078.80-2911-0.22%
2021/01/0400.00179.8079.90-1916-0.11%
2020/12/3100.00479.5880.00-4923-0.43%
2020/12/29179.4000.0079.2019240.11%
2020/12/2500.00281.3081.20-2920-0.22%
2020/12/2400.00981.5081.10-9940-0.96%
2020/12/18483.7000.0083.7041,1890.34%
2020/12/07384.23184.9083.8021,4260.14%
2020/12/04183.70184.2084.5001,4870.00%
2020/12/02184.70184.3084.2001,4870.00%
2020/12/01285.10184.5084.0011,4850.07%
2020/11/30886.30286.2084.7061,4680.41%
2020/11/27186.50285.8585.80-11,456-0.07%
2020/11/26186.10186.1086.1001,4680.00%
2020/11/2500.00185.9085.90-11,472-0.07%
2020/11/24287.70185.3085.3011,4760.07%
2020/11/23287.50287.8588.5001,4560.00%
2020/11/20387.07687.1086.50-31,460-0.21%
2020/11/18186.1000.0086.0011,4170.07%
2020/11/17285.3000.0085.8021,4180.14%
2020/11/13285.85184.6084.6011,4600.07%
2020/11/1200.00185.7085.40-11,455-0.07%
2020/11/11184.50184.4084.2001,4700.00%
2020/11/1000.00184.3084.20-11,462-0.07%
2020/11/09183.3000.0083.3011,4500.07%
2020/11/05183.0000.0082.8011,4810.07%
2020/11/0400.00183.7082.50-11,473-0.07%
2020/10/23182.5000.0082.7011,4580.07%
2020/10/16180.60181.0080.0001,5350.00%
2020/10/15180.90180.3080.3001,5460.00%
2020/10/1400.00181.5080.90-11,575-0.06%
2020/10/13180.8000.0080.7011,6120.06%
2020/10/12180.90180.3080.3001,6190.00%
2020/10/07180.40180.8080.5001,6710.00%
2020/10/05181.30181.4081.1001,7770.00%
2020/09/30180.20180.7080.6001,8830.00%
2020/09/29180.90180.7080.6001,9150.00%
2020/09/28285.25281.1581.1001,9130.00%
2020/09/2500.00180.5079.80-11,770-0.06%
2020/09/24184.9000.0084.4011,7480.06%
2020/09/2200.00182.2081.80-11,728-0.06%
2020/09/18285.25285.7585.0001,7400.00%
2020/09/17184.00283.0582.80-11,852-0.05%
2020/09/15183.50182.2082.1001,8900.00%
2020/09/1400.00182.2082.10-11,894-0.05%
2020/09/11179.5000.0079.6011,9330.05%
2020/09/10181.90182.1082.7001,9330.00%
2020/09/09282.10282.8582.7001,9310.00%
2020/09/08180.60279.6080.60-11,912-0.05%
2020/09/04179.40180.1080.0001,9850.00%
2020/09/02181.4000.0080.8012,0290.05%
2020/08/2800.00180.7080.80-12,112-0.05%
2020/08/27181.5000.0080.3012,1370.05%
2020/08/26280.05280.3581.1002,1370.00%
2020/08/25178.30178.1078.0002,1120.00%
2020/08/2400.00177.5077.50-12,124-0.05%
2020/08/20279.65176.6076.6012,1590.05%
2020/08/19183.30181.8081.7002,2190.00%
2020/08/18282.85383.0782.50-12,226-0.04%
2020/08/17481.55481.3082.0002,2500.00%
2020/08/14178.7000.0078.3012,2310.04%
2020/08/13178.20177.6077.7002,2500.00%
2020/08/1200.00178.2078.20-12,277-0.04%
2020/08/11179.30180.3078.3002,3030.00%
2020/08/1000.00178.5078.50-12,288-0.04%
2020/08/07178.3000.0078.7012,3120.04%
2020/08/06279.50179.8078.7012,3260.04%
2020/08/0400.00379.0379.10-32,364-0.13%
2020/07/31178.3000.0078.0012,4720.04%
2020/07/30178.90178.5078.3002,6350.00%
2020/07/2900.00277.9078.00-22,706-0.07%
2020/07/27179.5000.0078.2012,8070.04%
2020/07/2400.00180.5080.50-12,799-0.04%
2020/07/23182.3000.0082.2012,8170.04%
2020/07/2200.00184.3083.90-12,837-0.04%
2020/07/21182.3000.0082.0012,8310.04%
2020/07/20177.80280.0581.40-12,852-0.04%
2020/07/16182.10183.8082.5002,8640.00%
2020/07/15283.5500.0082.5022,9010.07%
2020/07/14386.07286.1084.8012,9120.03%
2020/07/13186.30186.4085.4002,9120.00%
2020/07/10284.55184.5084.4012,8980.03%
2020/07/09387.47586.1887.50-22,857-0.07%
2020/07/0800.00283.5583.60-22,814-0.07%
2020/07/07482.45782.0181.30-32,822-0.11%
2020/07/0600.00382.2082.30-32,903-0.10%
2020/07/02284.80183.6083.6012,9250.03%
2020/07/0100.00184.1083.40-12,920-0.03%
2020/06/30283.6500.0083.7022,9350.07%
2020/06/29284.80184.8083.2012,9620.03%
2020/06/24988.12786.9185.1022,9460.07%
2020/06/2300.00289.5089.50-22,823-0.07%
2020/06/2200.00282.8081.40-22,821-0.07%
2020/06/19182.20282.7081.50-12,810-0.04%
2020/06/18884.40186.4083.0072,8180.25%
2020/06/17183.00283.9084.10-12,787-0.04%
2020/06/15179.20180.6081.6002,8190.00%
2020/06/12177.80178.2078.4002,8750.00%
2020/06/11383.73382.0079.0002,8990.00%
2020/06/10482.83482.9083.0002,9320.00%
2020/06/09482.75582.8083.10-12,949-0.03%
2020/06/08182.0000.0081.6012,9830.03%
2020/06/05282.10283.0582.4003,0190.00%
2020/06/04381.37581.2882.50-22,990-0.07%
2020/06/03181.20381.0080.30-23,022-0.07%
2020/06/02179.1000.0079.5013,0020.03%
2020/06/0100.00278.7579.00-23,014-0.07%
2020/05/28378.73178.5078.1023,0980.06%
2020/05/27279.15279.7079.7003,0960.00%
2020/05/26381.87282.0580.1013,0830.03%
2020/05/25177.901279.2378.80-112,987-0.37%
2020/05/22579.82579.5077.8002,9620.00%
2020/05/21179.00179.1079.1002,9080.00%
2020/05/2000.00278.2578.00-22,908-0.07%
2020/05/19277.8500.0077.3022,9000.07%
2020/05/18175.70377.5777.50-22,885-0.07%
2020/05/15175.80174.2075.0002,8640.00%
2020/05/14876.34175.2075.1072,8690.24%
2020/05/13178.00178.0078.1002,8530.00%
2020/05/1200.00177.4077.30-12,854-0.04%
2020/05/11177.80378.1378.20-22,866-0.07%
2020/05/08180.00178.5077.4002,8740.00%
2020/05/07182.70383.2781.20-22,834-0.07%
2020/05/062181.74683.1581.40152,8060.53%
2020/05/05376.97577.9078.10-22,672-0.07%
2020/05/0400.00174.5074.50-12,633-0.04%
2020/04/30676.10875.8074.90-22,640-0.08%
2020/04/29472.5500.0072.8042,5960.15%
2020/04/28472.15172.7072.0032,6180.11%
2020/04/2700.00471.4371.20-42,656-0.15%
2020/04/24171.2000.0070.0012,6470.04%
2020/04/23170.50270.5570.80-12,670-0.04%
2020/04/2200.00165.0068.60-12,669-0.04%
2020/04/21167.6000.0067.3012,6930.04%
2020/04/20473.1000.0071.4042,7250.15%
2020/04/1700.00271.2070.30-22,932-0.07%
2020/04/15270.1500.0070.3022,9510.07%
2020/04/13370.30770.6968.30-42,981-0.13%
2020/04/10169.20269.2568.70-12,951-0.03%
2020/04/09968.40868.4569.1013,0020.03%
2020/04/0800.00164.1064.10-12,955-0.03%
2020/04/0700.00162.7063.80-13,115-0.03%
2020/04/06162.00160.9062.3003,1420.00%
2020/04/01161.50161.2060.9003,1580.00%
2020/03/31260.90159.3060.2013,1640.03%
2020/03/30157.50256.3058.00-13,164-0.03%
2020/03/27157.50558.0057.50-43,239-0.12%
2020/03/2500.00252.8052.90-23,148-0.06%
2020/03/2400.00146.6048.10-13,151-0.03%
2020/03/23244.68146.0044.5513,1550.03%
2020/03/20251.1000.0049.5023,1340.06%
2020/03/19147.7000.0047.7013,1130.03%
2020/03/18454.65153.5053.0033,1120.10%
2020/03/17360.80459.2058.80-13,033-0.03%
2020/03/16269.60165.4065.3013,0060.03%
2020/03/13172.50272.0072.50-12,948-0.03%
2020/03/12180.00181.0079.9002,9360.00%
2020/03/11290.4000.0088.7022,8990.07%
2020/03/09196.40296.8594.70-12,888-0.03%
2020/03/0600.00595.3095.70-52,851-0.18%
2020/03/05295.85495.9095.30-22,917-0.07%
2020/03/04394.80494.6094.40-13,053-0.03%
2020/03/031094.37994.4094.6013,0940.03%
2020/03/02185.8000.0088.3013,0820.03%
2020/02/27290.25287.0087.0003,1190.00%
2020/02/26391.00189.9089.9023,1350.06%
2020/02/25189.1000.0091.3013,1830.03%
2020/02/21293.6500.0093.2023,3710.06%
2020/02/2000.00193.0093.00-13,429-0.03%
2020/02/18193.00293.0593.00-13,487-0.03%
2020/02/14192.3000.0092.8013,5810.03%
2020/02/1200.00192.8092.70-13,676-0.03%
2020/02/11391.97391.2091.4003,7710.00%
2020/02/10187.50189.0089.8003,7870.00%
2020/02/07390.30289.1088.7013,8560.03%
2020/02/06190.20890.2090.20-73,854-0.18%
2020/02/0500.00491.6090.80-43,968-0.10%
2020/02/03587.50987.4788.00-43,941-0.10%
2020/01/31491.58194.5091.5033,9200.08%
2020/01/30596.02295.8093.6033,9350.08%
2020/01/201104.5000.00104.0013,9520.03%
2020/01/162106.5000.00105.0023,8960.05%
2020/01/151106.5000.00105.5013,8730.03%
2020/01/142106.751107.00107.0013,8440.03%
2020/01/1318114.8314111.21109.0043,7980.11%
2020/01/102114.2500.00114.5023,5770.06%
2020/01/0900.0010112.25112.50-103,525-0.28%
2020/01/081108.0000.00109.5013,5380.03%
2020/01/072111.001.1108.59108.000.93,5300.03%
2020/01/062116.5000.00113.5023,4790.06%
2020/01/0300.004117.25116.50-43,450-0.12%
2020/01/026117.5000.00117.5063,3910.18%
2019/12/3100.001118.50115.00-13,371-0.03%
2019/12/3000.002112.00115.00-23,205-0.06%
2019/12/2600.001111.00114.00-13,302-0.03%
2019/12/243112.0000.00111.0033,3460.09%
2019/12/231.1111.181111.00113.000.13,3200.00%
2019/12/201105.5000.00106.5013,2280.03%
2019/12/133108.502108.00108.0013,2170.03%
2019/12/122108.2500.00107.5023,2110.06%
2019/12/094112.631113.00113.0033,2610.09%
2019/12/051110.0000.00112.0013,2550.03%
2019/12/0400.001107.50109.00-13,245-0.03%
2019/12/031109.004109.38108.00-33,270-0.09%
2019/12/027109.296108.75109.5013,3360.03%
2019/11/296112.332113.50111.5043,3150.12%
2019/11/2800.003114.00114.00-33,322-0.09%
2019/11/2700.002116.50115.50-23,319-0.06%
2019/11/265114.501112.00115.0043,3050.12%
2019/11/254112.001113.00109.0033,2070.09%
2019/11/224109.504110.13110.0003,1450.00%
2019/11/216107.751110.00110.0053,1330.16%
2019/11/201107.5000.00107.0013,1930.03%
2019/11/194112.386111.67110.00-23,194-0.06%
2019/11/183111.171108.50112.0023,2000.06%
2019/11/153107.8336106.15108.50-333,213-1.03%
2019/11/142102.7514103.21102.50-123,154-0.38%
2019/11/125109.201107.00109.5043,1570.13%
2019/11/117107.143107.17105.5043,1470.13%
2019/11/081106.0015107.20105.50-143,212-0.44%
2019/11/0710106.803106.50106.0073,1540.22%
2019/11/0611107.5020106.38106.50-93,147-0.29%
2019/11/055106.2000.00107.0053,1000.16%
2019/11/0400.003101.67102.50-33,060-0.10%
2019/11/011699.442101.00101.50143,1130.45%
2019/10/31199.00298.6597.50-13,097-0.03%
2019/10/30399.472101.0099.0013,1730.03%
2019/10/28195.80196.6096.6003,3490.00%
2019/10/25496.00897.0096.00-43,348-0.12%
2019/10/244296.504196.8096.8013,3490.03%
2019/10/23195.50195.6095.2003,3370.00%
2019/10/21191.50291.2591.10-13,361-0.03%
2019/10/1700.00191.5092.50-13,472-0.03%
2019/10/16290.25190.1090.1013,5660.03%
2019/10/15291.50191.0091.0013,6370.03%
2019/10/09493.93492.0091.7003,9640.00%
2019/10/08395.10194.5094.4024,0320.05%
2019/10/04195.6000.0095.6014,1070.02%
2019/10/03496.3300.0096.0044,1470.10%
2019/10/02298.10496.7097.00-24,235-0.05%
2019/10/01499.10199.9098.1034,2770.07%
2019/09/273101.00699.9099.10-34,321-0.07%
2019/09/264102.253102.67102.0014,4430.02%
2019/09/25198.20898.7399.10-74,626-0.15%
2019/09/24296.35296.1096.1004,6360.00%
2019/09/20395.3000.0095.2034,7340.06%
2019/09/19495.85595.6095.50-14,801-0.02%
2019/09/18496.58495.8095.7004,8870.00%
2019/09/17496.9000.0096.3044,9520.08%
2019/09/16594.52395.1095.1025,0760.04%
2019/09/12294.95294.8094.8005,2140.00%
2019/09/11496.13594.4095.20-15,336-0.02%
2019/09/10398.80499.2899.10-15,396-0.02%
2019/09/09197.80199.3099.5005,7250.00%
2019/09/06198.40498.2098.00-35,913-0.05%
2019/09/05199.60299.4099.40-15,986-0.02%
2019/09/0400.002103.00102.00-25,991-0.03%
2019/08/30199.9000.0098.9016,0270.02%
2019/08/29599.68399.7098.8026,0640.03%
2019/08/28198.70598.2299.50-46,050-0.07%
2019/08/27496.93296.3096.2026,1030.03%
2019/08/26197.60297.1096.10-16,136-0.02%
2019/08/23398.601298.3598.10-96,163-0.15%
2019/08/21497.93298.0097.7026,2030.03%
2019/08/20699.03899.0699.10-26,208-0.03%
2019/08/19594.46794.2095.30-26,310-0.03%
2019/08/16491.70291.8091.5026,3890.03%
2019/08/15393.10192.5092.5026,5090.03%
2019/08/14299.15297.8096.4006,5320.00%
2019/08/13598.721299.7098.00-76,534-0.11%
2019/08/08195.00194.4094.4006,8010.00%
2019/08/07194.00194.2094.2006,9670.00%
2019/08/06692.08593.7894.5016,9810.01%
2019/08/05495.30294.8091.8026,9420.03%
2019/08/0200.001100.0098.40-16,904-0.01%
2019/08/013100.27399.6799.0006,9050.00%
2019/07/31599.341399.7798.80-86,888-0.12%
2019/07/304112.251117.50108.5036,6700.04%
2019/07/291121.501120.50120.5006,6690.00%
2019/07/262121.502122.00121.5006,7510.00%
2019/07/253121.0000.00120.0036,7720.04%
2019/07/231121.504121.38121.00-36,929-0.04%
2019/07/225120.701122.00121.5047,0180.06%
2019/07/193121.836120.83120.50-37,121-0.04%
2019/07/185125.803122.50122.5027,1410.03%
2019/07/1717124.2920124.23124.00-37,199-0.04%
2019/07/161123.5014123.57124.00-137,198-0.18%
2019/07/159120.008121.00122.0017,0430.01%
2019/07/129117.8913117.50117.00-46,933-0.06%
2019/07/113116.171114.50114.5026,9620.03%
2019/07/102117.2500.00117.0027,0520.03%
2019/07/091116.509115.00115.00-87,262-0.11%
2019/07/0813117.127115.64115.0067,3850.08%
2019/07/0511118.1825119.24120.00-147,655-0.18%
2019/07/0400.005119.40117.00-57,735-0.06%
2019/07/0324118.4231118.11118.00-77,830-0.09%
2019/07/0219115.9723116.13117.00-47,847-0.05%
2019/07/0110111.804111.88112.0067,7760.08%
2019/06/289111.895112.00111.5047,8960.05%
2019/06/272112.2517111.74113.00-157,985-0.19%
2019/06/268110.692110.75111.0068,0500.07%
2019/06/2513112.8812112.83112.0018,1320.01%
2019/06/2410114.608113.88113.5028,2410.02%
2019/06/213116.5013117.00116.00-108,307-0.12%
2019/06/2012114.137115.21117.0058,2860.06%
2019/06/196113.588114.06113.00-28,261-0.02%
2019/06/187111.576110.83110.5018,3900.01%
2019/06/172110.503112.33112.50-18,383-0.01%
2019/06/146106.509106.89107.00-38,255-0.04%
2019/06/134104.753103.17102.5018,1480.01%
2019/06/121101.002103.00104.00-18,351-0.01%
2019/06/115103.102102.00101.0038,4880.04%
2019/06/102101.002102.50103.0008,9280.00%
2019/06/061098.74598.7298.8059,2130.05%
2019/06/053100.83198.5098.5029,2610.02%
2019/06/0411101.453101.17101.0089,3090.09%
2019/06/036103.336103.42100.5009,4970.00%
2019/05/315104.503103.83103.5029,5590.02%
2019/05/305104.904105.13104.0019,6310.01%
2019/05/296107.259106.56105.00-39,784-0.03%
2019/05/284104.388106.00108.50-49,943-0.04%
2019/05/274104.132104.25104.0029,9250.02%
2019/05/247106.9310106.55104.50-310,059-0.03%
2019/05/235102.605103.70105.0009,9460.00%
2019/05/225103.105102.70101.5009,9300.00%
2019/05/21696.221497.59100.00-89,909-0.08%
2019/05/206100.02698.0797.80010,0890.00%
2019/05/171799.708100.0199.80910,3020.09%
2019/05/166103.425103.30100.00110,3090.01%
2019/05/15698.271599.37102.00-910,145-0.09%
2019/05/14689.63891.3993.00-210,134-0.02%
2019/05/13491.75492.0391.50010,3440.00%
2019/05/10793.37592.1891.50210,4860.02%
2019/05/09997.17692.6792.70310,5090.03%
2019/05/08698.03699.2897.80010,6500.00%
2019/05/0700.00298.2598.80-210,661-0.02%
2019/05/06596.92598.0296.60010,7960.00%
2019/05/03597.18597.1898.70010,9100.00%
2019/05/02492.70294.8094.80210,9310.02%
2019/04/30492.98694.3894.00-210,897-0.02%
2019/04/29291.20391.4789.80-110,771-0.01%
2019/04/26898.10597.8895.00310,6510.03%
2019/04/251599.53299.4098.001310,5560.12%
2019/04/242108.252106.25104.00010,4170.00%
2019/04/2300.002110.00110.00-210,323-0.02%
2019/04/224106.503106.83105.50110,1620.01%
2019/04/1911102.231101.50101.501010,1280.10%
2019/04/1800.007104.86104.00-710,111-0.07%
2019/04/176107.753107.33106.50310,0750.03%
2019/04/161106.501105.50105.50010,0230.00%
2019/04/153111.004107.13105.50-19,913-0.01%
2019/04/127113.364113.00112.5039,7130.03%
2019/04/1121111.2115112.30110.5069,6130.06%
2019/04/108115.506116.17117.0029,3010.02%
2019/04/097114.798114.63113.00-19,170-0.01%
2019/04/088116.563116.00113.0059,0230.06%
2019/04/033120.335120.20120.00-28,840-0.02%
2019/04/0211116.919116.22115.5028,6050.02%
2019/04/018121.445118.70117.5038,4230.04%
2019/03/296124.257122.43121.50-18,290-0.01%
2019/03/285124.604125.25125.0018,2140.01%
2019/03/277127.643126.67125.0048,1730.05%
2019/03/2610132.854133.75131.0068,1530.07%
2019/03/253135.005133.10135.50-28,054-0.02%
2019/03/225133.304133.00134.5017,9810.01%
2019/03/214132.755133.30135.00-17,915-0.01%
2019/03/203128.334130.00131.00-17,718-0.01%
2019/03/195126.708128.38126.00-37,683-0.04%
2019/03/185124.902124.25124.5037,5620.04%
2019/03/153121.674127.25125.00-17,641-0.01%
2019/03/145124.905124.30127.0007,5030.00%
2019/03/1311123.4511124.73123.0007,5580.00%
2019/03/124114.2524116.21118.50-207,103-0.28%
2019/03/116108.925.1108.43108.000.96,8540.01%
2019/03/082110.003106.67111.50-16,836-0.01%
2019/03/076108.755111.80108.0016,8880.01%
2019/03/066.1108.6918110.14111.00-11.96,788-0.18%
2019/03/053107.006107.08105.50-36,726-0.04%
2019/03/047105.217105.86103.5006,7410.00%
2019/02/273102.176103.83106.00-36,653-0.05%
2019/02/26297.70697.6096.50-46,614-0.06%
2019/02/25896.91296.6596.2066,8690.09%
2019/02/221106.501106.00106.0006,8930.00%
2019/02/216108.088107.50106.50-26,847-0.03%
2019/02/2010109.606109.75111.0046,9460.06%
2019/02/195110.6027111.39109.00-226,887-0.32%
2019/02/1812102.5716105.03107.00-46,640-0.06%
2019/02/15497.50398.7397.3016,3880.02%
2019/02/14597.34497.9397.4016,2910.02%
2019/02/13697.97597.9699.1016,1870.02%
2019/02/12594.44495.1595.8016,0320.02%
2019/02/1100.001088.2791.00-105,808-0.17%
2019/01/30283.30484.0582.80-25,644-0.04%
2019/01/29582.50982.8383.80-45,605-0.07%
2019/01/25380.10580.5080.80-25,397-0.04%
2019/01/24278.80277.8079.9005,2920.00%
2019/01/2300.00875.6076.20-85,181-0.15%
2019/01/22273.2500.0072.2025,1610.04%
2019/01/18372.80273.0072.5015,3890.02%
2019/01/17272.50470.3070.00-25,515-0.04%
2019/01/1500.00672.8573.10-65,906-0.10%
2019/01/14273.0000.0072.8025,9890.03%
2019/01/11974.681373.6272.20-46,089-0.07%
2019/01/10376.43276.3076.3016,2090.02%
2019/01/09476.83276.1076.0026,4550.03%
2019/01/08277.60178.4077.5016,5830.02%
2019/01/07376.47276.2076.2016,8340.01%
2019/01/04876.18177.9075.7076,9300.10%
2019/01/03777.41378.1777.2047,0410.06%
2019/01/02477.60577.8477.30-17,151-0.01%
2018/12/28473.38774.1374.10-37,466-0.04%
2018/12/2700.00173.3072.80-17,653-0.01%
2018/12/25473.0500.0073.1047,6470.05%
2018/12/24274.20273.9074.2007,6530.00%
2018/12/22171.7000.0072.5017,6360.01%
2018/12/211472.66473.5073.50107,6300.13%
2018/12/20571.34871.7673.40-37,589-0.04%
2018/12/191174.72273.3071.3097,4860.12%
2018/12/18479.58480.5079.0007,3340.00%
2018/12/17480.90980.6080.90-57,298-0.07%
2018/12/14880.66480.4379.2047,2830.05%
2018/12/13580.622080.0680.70-157,234-0.21%
2018/12/12581.68682.4381.60-17,186-0.01%
2018/12/11580.12581.0080.0007,0800.00%
2018/12/10878.33881.6579.2007,0220.00%
2018/12/07979.601777.6980.20-86,862-0.12%
2018/12/061778.251079.9474.1076,7220.10%
2018/12/05277.70276.7077.7006,4970.00%
2018/12/04277.10279.3077.1006,4690.00%
2018/12/03378.57279.2578.8016,4340.02%
2018/11/30278.50479.5578.00-26,371-0.03%
2018/11/29779.16478.1077.9036,2090.05%
2018/11/28876.79378.1076.1056,0730.08%
2018/11/27778.19576.8278.2025,9670.03%
2018/11/26276.401075.3876.40-85,845-0.14%
2018/11/23575.581175.2175.60-65,714-0.11%
2018/11/22873.461775.1673.80-95,505-0.16%
2018/11/2100.00770.2970.50-75,205-0.13%
2018/11/20464.55364.1064.1014,9830.02%
2018/11/19164.50264.3564.60-14,935-0.02%
2018/11/16260.15359.6362.30-14,731-0.02%
2018/11/15456.8500.0056.7044,6490.09%
2018/11/1400.00657.8557.20-64,642-0.13%
2018/11/1300.00456.6557.30-44,631-0.09%
2018/11/12258.5500.0058.1024,6410.04%
2018/11/09259.3000.0059.4024,6490.04%
2018/11/07159.40160.1060.2004,6230.00%
2018/11/0600.00160.7059.20-14,648-0.02%
2018/11/05159.10558.1058.60-44,615-0.09%
2018/11/02660.65661.1360.1004,5800.00%
2018/11/011062.10160.3060.8094,5650.20%
2018/10/31458.98358.9059.7014,5250.02%
2018/10/29257.006.257.9058.70-4.24,479-0.09%
2018/10/261060.954.261.2860.305.84,4170.13%
2018/10/25661.67462.4563.3024,3340.05%
2018/10/24763.53164.7063.0064,1790.14%
2018/10/23368.13669.3565.90-34,012-0.07%
2018/10/22367.80466.8566.20-13,782-0.03%
2018/10/19265.60166.5067.6013,7310.03%
2018/10/186967.115368.0466.00163,6230.44%
2018/10/1721.467.01666.7867.2015.43,4780.44%
2018/10/161163.40363.5763.4083,2370.25%
2018/10/1500.00264.5565.90-23,152-0.06%
2018/10/12160.001362.8863.80-122,834-0.42%
2018/10/11456.533557.9058.00-312,746-1.13%
2018/10/09860.36560.5461.0032,6330.11%
2018/10/081260.561661.2262.50-42,566-0.16%
2018/10/05456.93856.9958.30-42,235-0.18%
2018/10/03252.15152.5051.9012,1780.05%
2018/10/02153.70152.8052.8002,2150.00%
2018/10/01152.90253.1053.20-12,299-0.04%
2018/09/28152.40151.6051.6002,3430.00%
2018/09/27153.00152.1052.1002,3970.00%
2018/09/26152.60252.3552.10-12,480-0.04%
2018/09/25152.30153.0052.8002,5150.00%
2018/09/21151.50151.4051.4002,5220.00%
2018/09/20251.75152.3051.0012,5270.04%
2018/09/18151.80150.6050.6002,5410.00%
2018/09/17153.10253.0553.00-12,582-0.04%
2018/09/14155.00254.9054.50-12,606-0.04%
2018/09/1300.00152.6052.10-12,646-0.04%
2018/09/12652.5700.0051.7062,6740.22%
2018/09/11253.60253.1553.2002,7260.00%
2018/09/101553.7000.0052.60152,7730.54%
2018/09/073055.50260.1055.00282,8560.98%
2018/09/06162.3000.0061.0012,9100.03%
2018/09/04162.0000.0061.8013,2430.03%
2018/09/03162.9000.0061.6013,2980.03%
2018/08/31163.50163.2062.4003,4630.00%
2018/08/3000.00162.9062.50-13,675-0.03%
2018/08/28163.201163.5162.30-104,051-0.25%
2018/08/24160.7000.0060.4014,6420.02%
2018/08/20162.3000.0063.0014,8130.02%
2018/08/1700.00265.6063.50-24,855-0.04%
2018/08/16160.5000.0063.5014,8940.02%
2018/08/15562.9000.0062.4055,0030.10%
2018/08/14162.00163.9065.0005,0350.00%
2018/08/13163.00564.8063.10-45,122-0.08%
2018/08/08271.1500.0069.7025,3380.04%
2018/08/07570.74170.7070.4045,3950.07%
2018/08/061173.05172.9072.60105,4810.18%
2018/08/0300.00271.1071.80-25,493-0.04%
2018/08/01168.60468.6369.10-35,726-0.05%
2018/07/30167.501067.8266.80-95,933-0.15%
2018/07/2700.001569.0968.50-156,185-0.24%
2018/07/26171.00269.7069.10-16,384-0.02%
2018/07/2500.00569.3869.00-56,470-0.08%
2018/07/23166.80467.4067.10-36,880-0.04%
2018/07/201171.43570.0869.2067,3310.08%
2018/07/1900.00869.9069.00-87,533-0.11%
2018/07/1700.00373.2071.30-37,892-0.04%
2018/07/161174.36275.0574.7098,3500.11%
2018/07/13271.65372.3072.10-18,375-0.01%
2018/07/12169.40270.3570.90-18,422-0.01%
2018/07/11468.28568.5668.00-18,458-0.01%
2018/07/10466.70166.7067.3038,5000.04%
2018/07/09165.00566.4467.80-48,641-0.05%
2018/07/06263.95363.7062.80-18,858-0.01%
2018/07/05767.64267.2565.1058,9670.06%
2018/07/04870.85971.0267.50-19,071-0.01%
2018/07/03173.5000.0073.5019,0870.01%
2018/07/02578.36278.9577.9039,0950.03%
2018/06/2900.00277.2076.80-29,088-0.02%
2018/06/28477.00378.0776.8019,1370.01%
2018/06/27277.55878.3377.10-69,111-0.07%
2018/06/26378.40278.0078.2019,1090.01%
2018/06/25982.3900.0081.8099,0750.10%
2018/06/22885.16484.8583.3049,1510.04%
2018/06/21184.20183.9085.0009,1060.00%
2018/06/201283.40284.7582.90109,0710.11%
2018/06/19384.10384.9383.3009,0040.00%
2018/06/15384.60286.6083.5018,9520.01%
2018/06/14489.55489.5887.3008,8420.00%
2018/06/131689.111589.2188.2018,7250.01%
2018/06/12390.20290.2587.3018,5430.01%
2018/06/11185.00186.5086.0008,3830.00%
2018/06/082085.321484.9484.9068,3300.07%
2018/06/07991.141191.1089.10-28,154-0.02%
2018/06/06889.19789.6488.8017,9210.01%
2018/06/05289.80591.0888.90-37,773-0.04%
2018/06/04490.93490.7887.1007,5320.00%
2018/06/01583.602485.3386.30-197,180-0.26%
2018/05/31273.30376.9378.50-16,909-0.01%
2018/05/3000.00172.6072.00-16,813-0.01%
2018/05/2900.001672.9872.00-166,763-0.24%
2018/05/28575.0000.0073.9056,7270.07%
2018/05/251074.0000.0074.00106,6970.15%
2018/05/24277.7500.0077.0026,6430.03%
2018/05/23275.50177.0077.6016,5670.02%
2018/05/2200.00174.8073.40-16,431-0.02%
2018/05/21273.95373.1073.40-16,376-0.02%
2018/05/18377.37276.3074.8016,2690.02%
2018/05/17178.10179.4077.8006,1780.00%
2018/05/16181.502081.4077.30-196,093-0.31%
2018/05/15680.67480.4079.1025,9740.03%
2018/05/14278.00677.4081.20-45,886-0.07%
2018/05/11180.0000.0078.6015,7610.02%
2018/05/10380.90481.8081.90-15,666-0.02%
2018/05/09577.6211.277.2177.00-6.25,455-0.11%
2018/05/08184.10282.1080.90-15,277-0.02%
2018/05/071081.64981.5882.8015,1800.02%
2018/05/0400.00881.4380.30-85,026-0.16%
2018/05/03189.00589.4086.10-44,759-0.08%
2018/05/02390.4700.0091.2034,5450.07%
2018/04/30491.03589.7089.20-14,420-0.02%
2018/04/27391.10590.0688.80-24,208-0.05%
2018/04/262391.95891.1491.00153,9490.38%
2018/04/25585.042186.2188.90-163,471-0.46%
2018/04/24383.10185.0080.9023,1920.06%
2018/04/23684.42684.7583.0003,0140.00%
2018/04/2034.280.901683.9481.8018.22,7870.65%
2018/04/19376.10576.9078.60-22,277-0.09%
2018/04/18169.80270.5071.50-12,129-0.05%
2018/04/17870.05369.8067.3052,0160.25%
2018/04/16272.00271.5071.5001,9020.00%
2018/04/131670.111270.2370.5041,7700.23%
2018/04/12868.051369.5170.00-51,579-0.32%
2018/04/11263.30665.7065.70-41,255-0.32%
2018/04/1000.00463.6859.80-41,088-0.37%
2018/04/09157.701058.9960.90-9926-0.97%
2018/03/31255.101055.2655.20-8730-1.10%
2018/03/29253.60753.8653.30-5650-0.77%
2018/03/2800.00254.1053.00-2623-0.32%
2018/03/27754.99355.0753.5045980.67%
2018/03/2600.00652.9053.70-6488-1.23%
2018/03/22149.451147.9647.20-10430-2.32%
2018/03/21548.27448.5548.9014200.24%
2018/03/1900.00347.1047.15-3399-0.75%
2018/03/16346.9000.0046.3533980.75%
2018/03/151047.10146.0047.1093922.29%
2018/03/01142.6000.0042.6013740.27%
2018/02/26142.8500.0042.7513800.26%
2018/02/1200.00241.7541.50-2433-0.46%
2018/02/0500.00148.2048.80-1495-0.20%
2018/01/2900.00150.4050.00-1607-0.16%
2018/01/25150.50150.4050.0006230.00%
2018/01/24150.50150.5050.3006660.00%
2018/01/23150.10150.0049.9006620.00%
2018/01/22149.60149.9549.8006690.00%
2018/01/1900.00150.0049.55-1669-0.15%
2018/01/18150.60149.7049.7006670.00%
2018/01/17150.2000.0050.3016680.15%
2018/01/16251.30251.1550.6006720.00%
2018/01/15150.20150.2050.3006510.00%
2018/01/11149.35149.3049.2006460.00%
2018/01/1000.00250.9050.00-2646-0.31%
2018/01/08149.8000.0050.4016420.16%
2018/01/05150.2000.0050.0016430.16%
2018/01/03150.7000.0050.4016540.15%
【鑫攻略早報】-美時(1795-TW)保瑞(6472-TW)同創歷史新高!威盛(2388-TW)飆漲停!完全命中!!!Anue鉅亨－2024/04/15
...詳全文
美時一枝獨秀午盤漲逾5% 接近歷史高價349.5元UDN聯合新聞網－2024/04/12
美時（1795）12日在生技族群中一枝獨秀，午盤漲逾5%以上，最高價達347元，成交量也超過1.3萬張，人氣相當熱烈。技......詳全文
【鑫攻略早報】再度命中保瑞4天2漲!美時跟漲成關鍵!!Anue鉅亨－2024/04/11
...詳全文
美時 相關文章