LJzVLIwCNtU https://histock.tw/talk/live.aspx?name=gtalk&id=1269 20240328 紫殺

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)
可現股當沖
  • 股價
    125.0
  • 漲跌
    ▲9.5
  • 漲幅
    +8.23%
  • 成交量
    38,686
  • 產業
    上市 電子零組件類股
  • 990人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
臻鼎-KY (4958)籌碼相關-群益金鼎-永和 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。

群益金鼎-永和 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/03/2742111.584114.63115.50384,3120.88%
2024/03/264111.6300.00111.0044,2690.09%
2024/03/2553112.540.1113.00112.5052.94,2721.24%
2024/03/222114.502113.50115.0004,2500.00%
2024/03/2100.001112.50113.00-14,138-0.02%
2024/03/2000.007.7110.42111.00-7.74,063-0.19%
2024/03/192106.751107.00107.5013,8830.03%
2024/03/1814105.5000.00106.50143,8240.37%
2024/03/152104.003106.67106.50-13,816-0.03%
2024/03/141105.0000.00106.0013,6650.03%
2024/03/133108.832.1108.48108.000.93,5250.03%
2024/03/122103.502103.25104.0003,2370.00%
2024/03/1100.001101.00101.00-13,167-0.03%
2024/03/0500.001100.00101.50-13,161-0.03%
2024/03/010100.00299.8099.40-23,162-0.06%
2024/02/2200.00199.5098.90-13,257-0.03%
2024/02/21399.4000.0099.2033,2820.09%
2024/02/202100.0000.00100.0023,2840.06%
2024/02/160.198.6000.0098.000.13,2410.00%
2024/02/051.198.5100.0098.501.13,2210.03%
2024/02/010101.0000.00101.0003,2000.00%
2024/01/311100.5000.00101.0013,2150.03%
2024/01/291101.0000.00101.5013,2510.03%
2024/01/251100.5000.00101.5013,2910.03%
2024/01/2400.001102.00101.00-13,291-0.03%
2024/01/231101.501102.50102.5003,2810.00%
2024/01/182.299.26498.7099.80-1.93,256-0.06%
2024/01/151102.5000.00102.0013,1760.03%
2024/01/111103.0000.00104.0013,1830.03%
2024/01/101104.0000.00103.0013,2030.03%
2024/01/091105.0000.00106.5013,1900.03%
2024/01/0800.002109.00109.00-23,130-0.06%
2024/01/053110.503109.50110.0003,1090.00%
2024/01/0400.002109.75110.00-23,092-0.06%
2024/01/033108.502108.50108.5013,0640.03%
2024/01/020107.5000.00108.5003,0240.00%
2023/12/281109.0000.00109.5012,9610.03%
2023/12/272107.504108.13108.50-22,903-0.07%
2023/12/2500.001108.00108.00-12,853-0.04%
2023/12/2200.001107.00107.50-12,842-0.04%
2023/12/211105.501106.50107.0002,8090.00%
2023/12/204108.004107.00107.0002,7360.00%
2023/12/191104.502105.50107.50-12,663-0.04%
2023/12/181106.501107.50107.0002,6170.00%
2023/12/151106.0000.00106.5012,6050.04%
2023/12/121106.502106.25106.50-12,649-0.04%
2023/12/1100.002104.75104.50-22,633-0.08%
2023/12/081102.0000.00103.0012,6220.04%
2023/12/060.1102.5000.00102.500.12,6040.00%
2023/12/050.2102.5000.00103.000.22,6370.01%
2023/12/011102.5100.00103.0012,6750.04%
2023/11/3000.001102.00103.50-12,673-0.04%
2023/11/282103.7500.00104.5022,5980.08%
2023/11/271103.001103.00103.0002,6180.00%
2023/11/2100.001103.50104.00-12,510-0.04%
2023/11/202102.2500.00102.0022,4720.08%
2023/11/1700.001104.00104.50-12,436-0.04%
2023/11/162103.754103.88103.50-22,417-0.08%
2023/11/141102.5000.00102.5012,3980.04%
2023/11/131102.501102.50103.0002,4100.00%
2023/11/0800.002103.00103.00-22,480-0.08%
2023/11/074101.001101.50101.5032,5060.12%
2023/11/067100.433100.53102.5042,6610.15%
2023/11/03199.6000.0099.6012,6250.04%
2023/11/02199.60799.31101.00-62,615-0.23%
2023/11/01697.10197.5097.5052,5620.20%
2023/10/31296.60497.5897.50-22,552-0.08%
2023/10/30196.4000.0096.5012,5890.04%
2023/10/2700.00197.8098.00-12,615-0.04%
2023/10/2600.00195.9095.90-12,636-0.04%
2023/10/25198.9000.0099.0012,6120.04%
2023/10/19198.4000.0098.5012,6090.04%
2023/10/1700.001101.50100.50-12,613-0.04%
2023/10/161102.0000.00102.0012,6380.04%
2023/10/130100.501101.50101.50-12,681-0.04%
2023/10/06198.2000.0098.5012,6810.04%
2023/10/030.199.0000.0098.400.12,6700.00%
2023/10/02099.6000.0099.8002,6770.00%
2023/09/22198.5000.0099.0012,7250.04%
2023/09/21398.20299.5097.7012,7490.04%
2023/09/193102.331103.50102.5022,7330.07%
2023/09/1200.00198.8098.60-12,858-0.03%
2023/09/111.296.6800.0096.501.22,8570.04%
2023/09/0800.00196.9096.50-12,864-0.03%
2023/09/07199.1000.0097.8012,8530.04%
2023/09/0600.00097.6099.0002,8490.00%
2023/09/0500.00197.1097.30-12,830-0.04%
2023/09/01097.0000.0096.8002,8810.00%
2023/08/3100.00197.2096.70-12,895-0.03%
2023/08/25195.20695.4095.10-53,042-0.16%
2023/08/23195.4000.0095.3013,1010.03%
2023/08/2200.00895.2095.70-83,122-0.26%
2023/08/14195.40194.3095.5003,2310.00%
2023/08/11197.10496.2096.00-33,207-0.09%
2023/08/10396.84799.7098.50-43,205-0.12%
2023/08/096105.0000.00105.0063,0230.20%
2023/08/0800.0010105.75105.50-103,063-0.33%
2023/08/075105.0000.00105.5053,2390.15%
2023/08/045104.5000.00104.5053,2600.15%
2023/08/010106.0000.00106.5003,2890.00%
2023/07/275105.608104.50105.00-33,242-0.09%
2023/07/2613105.3810105.50105.5033,2620.09%
2023/07/191105.001105.50105.0003,3400.00%
2023/07/182105.7513105.96107.00-113,328-0.33%
2023/07/1700.001107.50107.00-13,287-0.03%
2023/07/137105.574105.00105.0033,2800.09%
2023/07/124105.1300.00105.5043,2840.12%
2023/07/1110105.5500.00105.50103,3060.30%
2023/07/103105.008104.50105.00-53,348-0.15%
2023/07/075105.006105.00105.00-13,358-0.03%
2023/07/063105.5012105.42105.00-93,375-0.27%
2023/07/057106.3600.00106.5073,3800.21%
2023/07/045106.0000.00106.0053,3790.15%
2023/07/038105.753105.50105.5053,3980.15%
2023/06/297.1106.007105.14104.500.13,4960.00%
2023/06/281106.0010105.80105.50-93,482-0.26%
2023/06/278107.1900.00106.0083,4860.23%
2023/06/262109.003109.00109.00-13,484-0.03%
2023/06/212106.0000.00106.5023,4680.06%
2023/06/201106.0000.00105.5013,4710.03%
2023/06/121107.5000.00107.5013,6790.03%
2023/06/080.1108.502108.00107.50-23,940-0.05%
2023/06/053109.5000.00108.5034,0890.07%
2023/06/022114.7500.00114.5024,1320.05%
2023/06/010115.5000.00115.5004,0960.00%
2023/05/301115.0000.00115.5014,0560.02%
2023/05/2200.001112.00113.50-13,994-0.03%
2023/05/191113.0010113.00113.00-93,976-0.23%
2023/05/1800.000.2110.00110.00-0.23,9580.00%
2023/05/1600.001107.50107.50-13,892-0.03%
2023/05/121105.0000.00105.0013,8570.03%
2023/05/1112.2106.1300.00106.0012.23,8140.32%
2023/05/092114.252115.00115.0003,6940.00%
2023/05/0800.001116.00115.50-13,669-0.03%
2023/05/051113.5000.00113.5013,6280.03%
2023/05/0300.001112.50112.50-13,683-0.03%
2023/04/2700.002111.50111.00-23,742-0.05%
2023/04/2600.002108.00108.50-23,696-0.05%
2023/04/2100.001112.00111.00-13,591-0.03%
2023/04/191111.5200.00111.0013,6760.03%
2023/04/1400.001113.50113.00-13,735-0.03%
2023/04/132113.7500.00113.0023,7390.05%
2023/04/123113.5000.00113.5033,7040.08%
2023/04/1100.001113.00113.50-13,728-0.03%
2023/04/101112.0000.00111.5013,7510.03%
2023/04/0600.0015114.97115.50-153,735-0.40%
2023/03/3100.002114.50114.00-23,727-0.05%
2023/03/302113.751113.50114.0013,8050.03%
2023/03/242110.5000.00110.5024,3650.05%
2023/03/232110.0000.00109.5024,3280.05%
2023/03/212108.0000.00108.0024,3740.05%
2023/03/1700.001.1107.12109.00-1.14,364-0.02%
2023/03/150.1108.5000.00107.500.14,4300.00%
2023/03/1416.1109.7200.00108.5016.14,4640.36%
2023/03/1300.0030115.50115.50-304,372-0.69%
2023/03/101114.0000.00114.0014,3660.02%
2023/03/072117.502116.25117.5004,2850.00%
2023/03/061114.500.1115.00115.000.94,1970.02%
2023/03/021114.0000.00113.5014,1600.02%
2023/03/0100.001113.50114.00-14,152-0.02%
2023/02/2000.002115.00114.50-24,260-0.05%
2023/02/1600.001114.00114.00-14,416-0.02%
2023/02/152112.5000.00113.5024,5400.04%
2023/02/141113.0000.00113.5014,5770.02%
2023/02/1300.002112.00113.00-24,610-0.04%
2023/02/091113.001112.50112.5004,7660.00%
2023/02/084111.8800.00112.5044,8070.08%
2023/02/0700.003112.50112.50-34,780-0.06%
2023/02/023112.502113.00113.0014,8450.02%
2023/02/015111.502112.00111.5034,8220.06%
2023/01/3000.0020109.00109.00-204,915-0.41%
2023/01/1300.000.1106.50106.50-0.14,9630.00%
2023/01/0900.001106.50107.50-15,124-0.02%
2023/01/064105.253104.50104.5015,1150.02%
2023/01/0510104.0000.00103.50105,1480.19%
2022/12/2700.000.1107.50107.00-0.15,0960.00%
2022/12/2600.000.1107.50107.00-0.15,1370.00%
2022/12/2300.000.2108.50108.00-0.25,1670.00%
2022/12/221.1108.091109.00109.500.15,2430.00%
2022/12/2111.2108.0700.00109.0011.25,1820.22%
2022/12/201111.501112.50110.0005,0460.00%
2022/12/1400.000.1116.00116.50-0.14,6600.00%
2022/12/093117.171116.00116.0024,5980.04%
2022/12/080.1117.501117.00117.00-14,574-0.02%
2022/12/0600.003127.67127.00-34,408-0.07%
2022/12/052125.751125.01125.5014,3030.02%
2022/11/281118.501118.46118.0004,1940.00%
2022/11/2500.001118.50117.50-14,243-0.02%
2022/11/231118.507119.07119.50-64,284-0.14%
2022/11/1800.002118.50118.50-24,318-0.05%
2022/11/1600.003.1119.81120.00-3.14,351-0.07%
2022/11/1500.000.1117.50119.00-0.14,2690.00%
2022/11/112.1114.765.1116.19116.00-34,172-0.07%
2022/11/1000.001.4114.22114.50-1.44,094-0.03%
2022/11/0800.002113.75113.50-24,113-0.05%
2022/11/072112.501115.00112.5014,1550.02%
2022/11/046113.0000.00113.0064,1860.14%
2022/11/0200.002110.00111.00-24,292-0.05%
2022/10/2800.001105.00105.50-14,306-0.02%
2022/10/261103.5000.00103.5014,3200.02%
2022/10/2400.000.1106.50106.50-0.14,2800.00%
2022/10/211102.0000.00102.0014,2730.02%
2022/10/1700.001109.00108.50-14,235-0.02%
2022/10/1400.001111.00111.00-14,355-0.02%
2022/10/1300.001109.00106.50-14,489-0.02%
2022/10/1100.000.1107.00105.50-0.14,5930.00%
2022/10/0700.001109.00109.00-14,666-0.02%
2022/10/0600.00150109.00109.00-1504,699-3.19% 大賣/鉅額交易
2022/10/0400.003107.00107.50-34,656-0.06%
2022/10/032103.2500.00102.5024,6340.04%
2022/09/2100.002114.50114.50-24,797-0.04%
2022/09/1300.001116.00116.00-14,870-0.02%
2022/09/0800.003114.00114.00-34,992-0.06%
2022/09/0700.001110.00112.50-15,051-0.02%
2022/09/062112.5000.00113.5025,0640.04%
2022/09/0100.001112.50111.00-15,012-0.02%
2022/08/301114.0000.00113.5014,9730.02%
2022/08/2900.000.1111.25111.00-0.15,0170.00%
2022/08/261114.0000.00114.0015,0840.02%
2022/08/253.1113.680114.00114.003.15,2060.06%
2022/08/231115.001.1114.98115.00-0.15,5380.00%
2022/08/2200.001117.50117.00-15,883-0.02%
2022/08/180.1116.0000.00116.500.16,1620.00%
2022/08/1700.000.1118.00117.50-0.16,2290.00%
2022/08/1600.004118.00118.50-46,271-0.06%
2022/08/1500.000.2116.00117.50-0.26,2500.00%
2022/08/124116.502115.75117.0026,2140.03%
2022/08/1110118.705119.10118.0056,1790.08%
2022/08/10151117.674117.75118.001476,0482.43% 大買/鉅額交易
2022/08/091114.0000.00115.5015,9160.02%
2022/08/081114.501114.50115.5005,8970.00%
2022/08/0500.002113.50113.50-25,889-0.03%
2022/08/0300.003112.67113.00-35,923-0.05%
2022/08/021110.5000.00111.0015,9030.02%
2022/07/282114.002110.50111.5005,8820.00%
2022/07/211113.5031111.06113.50-305,817-0.52%
2022/07/202108.256.7108.48109.00-4.75,704-0.08%
2022/07/184104.636103.75104.00-25,620-0.04%
2022/07/151100.5000.00100.5015,5990.02%
2022/07/14193.902.196.1596.30-1.15,579-0.02%
2022/07/13296.30195.3994.5015,5770.02%
2022/07/12194.1000.0094.1015,5930.02%
2022/07/11396.0700.0096.0035,6280.05%
2022/07/08295.7000.0096.0025,6690.04%
2022/07/0700.00296.0096.00-25,676-0.04%
2022/07/062.193.75295.5092.300.15,6940.00%
2022/07/05395.17196.0996.3025,7110.03%
2022/07/04097.700.198.2697.6005,7390.00%
2022/07/011.496.45296.9595.80-0.65,865-0.01%
2022/06/302.1103.932102.50103.000.15,7770.00%
2022/06/2900.000.1105.00106.50-0.15,7440.00%
2022/06/283103.002104.50104.5015,7410.02%
2022/06/2700.0010103.70104.00-105,736-0.17%
2022/06/243101.5000.00102.0035,7880.05%
2022/06/2300.000.1101.50101.50-0.15,9090.00%
2022/06/226103.5000.00102.0065,9830.10%
2022/06/202.1102.990.3102.50102.001.86,1090.03%
2022/06/172.1109.961109.00111.001.16,1000.02%
2022/06/161.1111.1111113.50111.00-9.96,177-0.16%
2022/06/150.1114.5000.00114.000.16,3380.00%
2022/06/1400.000.1116.22116.00-0.16,5480.00%
2022/06/130.3114.850.1114.50114.500.36,5250.00%
2022/06/1000.002116.50116.50-26,497-0.03%
2022/06/091118.503118.33118.00-26,475-0.03%
2022/06/086117.922117.00118.0046,4480.06%
2022/06/070.1117.502118.50118.00-1.96,428-0.03%
2022/06/062119.002117.52118.0006,3440.00%
2022/06/020116.0000.00116.0006,2350.00%
2022/06/012.1120.195120.50119.00-2.96,125-0.05%
2022/05/318119.448.5120.30121.00-0.55,982-0.01%
2022/05/3000.0013118.81118.50-135,703-0.23%
2022/05/275.1115.484115.50114.501.15,3200.02%
2022/05/268.1115.737115.21115.501.15,2260.02%
2022/05/250.1111.503112.67113.00-35,015-0.06%
2022/05/242111.008.1110.81111.00-64,933-0.12%
2022/05/230.1108.5000.00109.000.14,8400.00%
2022/05/2000.001108.97108.50-14,829-0.02%
2022/05/190.1107.502108.75108.50-24,793-0.04%
2022/05/1800.006107.83107.50-64,748-0.13%
2022/05/1700.004106.88107.50-44,734-0.08%
2022/05/1600.00101106.00105.00-1014,711-2.14% 大賣/鉅額交易
2022/05/131105.505104.70105.50-44,689-0.09%
2022/05/123103.003.1102.83102.00-0.14,6650.00%
2022/05/103103.001103.50103.5024,6220.04%
2022/05/094.1104.865103.40102.50-0.94,660-0.02%
2022/05/061.1105.031105.50108.000.14,6220.00%
2022/05/052108.244109.25108.00-24,614-0.04%
2022/05/0400.000108.50108.5004,5940.00%
2022/05/03100106.301106.50107.00994,5912.16%
2022/04/283104.5000.00105.0034,6100.07%
2022/04/273.2102.813.3102.54105.0004,6080.00%
2022/04/268104.444104.63105.5044,5590.09%
2022/04/256.1105.178106.38104.50-1.94,490-0.04%
2022/04/223.5111.4310111.00110.50-6.54,376-0.15%
2022/04/213111.004.6110.87111.50-1.64,330-0.04%
2022/04/206109.082108.25109.5044,2250.09%
2022/04/191107.501106.50106.5004,1370.00%
2022/04/154105.256105.25105.00-24,081-0.05%
2022/04/142107.753108.00107.50-14,072-0.02%
2022/04/131106.501107.00108.0004,0440.00%
2022/04/1200.008104.25105.00-84,009-0.20%
2022/04/113106.3300.00106.0033,9520.08%
2022/04/082108.502108.50108.0003,8710.00%
2022/04/073109.505110.00107.50-23,804-0.05%
2022/04/060106.5000.00107.0003,6580.00%
2022/04/0100.004107.50108.50-43,606-0.11%
2022/03/311108.001109.50107.5003,5720.00%
2022/03/304109.502110.00109.5023,4640.06%
2022/03/293111.503111.83110.5003,3930.00%
2022/03/285110.404111.13112.0013,2870.03%
2022/03/255110.905109.90109.5003,1410.00%
2022/03/241109.004109.88110.00-33,027-0.10%
2022/03/235110.103110.17109.5022,9750.07%
2022/03/221108.006108.75109.00-52,825-0.18%
2022/03/215.2108.6723108.78108.50-17.82,784-0.64%
2022/03/182107.0014106.39107.50-122,602-0.46%
2022/03/176103.336.1102.07104.00-0.12,3470.00%
2022/03/0800.00891.8391.00-82,153-0.37%
2022/03/07691.1300.0091.7062,1560.28%
2022/03/04193.4000.0093.9012,1860.05%
2022/03/03294.40794.3494.80-52,207-0.23%
2022/03/0100.00394.4794.40-32,245-0.13%
2022/02/25692.3500.0092.0062,2390.27%
2022/02/248.193.1200.0092.408.12,2440.36%
2022/02/2300.00294.9094.30-22,265-0.09%
2022/02/225.193.0900.0093.705.12,2650.22%
2022/02/1500.00193.4092.50-12,468-0.04%
2022/02/14392.8700.0092.5032,4810.12%
2022/02/1100.00194.7094.60-12,490-0.04%
2022/02/10394.6700.0094.9032,5340.12%
2022/02/091594.6900.0095.30152,5240.59%
2022/01/241.196.3300.0096.401.12,6050.04%
2022/01/21298.2000.0098.0022,5950.08%
2022/01/1800.001101.50100.50-12,541-0.04%
2022/01/1700.001100.48100.00-12,538-0.04%
2022/01/14198.8000.0099.1012,5440.04%
2022/01/132101.001101.00101.0012,5270.04%
2022/01/1200.001100.50101.50-12,538-0.04%
2022/01/071102.502102.00101.50-12,529-0.04%
2022/01/0600.0017102.15102.50-172,485-0.68%
2022/01/0510101.002101.25101.0082,4740.32%
2022/01/0300.001101.50102.00-12,453-0.04%
2021/12/3000.003102.00100.50-32,457-0.12%
2021/12/2900.004101.50102.00-42,480-0.16%
2021/12/2800.005102.00101.00-52,475-0.20%
2021/12/2700.001101.50101.50-12,509-0.04%
2021/12/2300.00399.83100.50-32,579-0.12%
2021/12/2200.00197.8098.60-12,610-0.04%
2021/12/17398.3000.0098.5032,7060.11%
2021/12/15196.20196.2096.1002,7980.00%
2021/12/14198.1000.0097.1012,7890.04%
2021/12/1300.00198.9099.00-12,777-0.04%
2021/12/0800.00198.8098.80-12,759-0.04%
2021/12/06198.20198.8098.7002,7310.00%
2021/12/02198.2000.0098.0012,7350.04%
2021/12/01198.80399.0799.50-22,712-0.07%
2021/11/30198.90298.8098.00-12,703-0.04%
2021/11/261199.44299.1099.1092,6890.33%
2021/11/250.1102.0000.00101.500.12,7840.00%
2021/11/2400.001102.00102.00-12,791-0.04%
2021/11/231101.5000.00101.5012,7770.04%
2021/11/221100.005102.10102.50-42,757-0.15%
2021/11/194100.0000.00100.0042,7230.15%
2021/11/182100.001100.50100.0012,7200.04%
2021/11/173100.5000.00100.0032,6980.11%
2021/11/164102.503102.00102.0012,6250.04%
2021/11/153102.831103.50102.5022,6480.08%
2021/11/1200.001102.50102.00-12,628-0.04%
2021/11/1100.00799.70100.50-72,565-0.27%
2021/11/102101.0000.00100.5022,5710.08%
2021/11/091102.503104.00103.00-22,561-0.08%
2021/11/0800.001102.50102.00-12,498-0.04%
2021/11/052102.2515102.73101.50-132,516-0.52%
2021/11/0400.002102.00101.50-22,493-0.08%
2021/11/0300.00199.4099.70-12,443-0.04%
2021/11/02298.40199.7098.1012,4410.04%
2021/11/0100.001097.3598.20-102,447-0.41%
2021/10/29796.2000.0096.0072,4290.29%
2021/10/2800.00496.7897.50-42,428-0.16%
2021/10/27195.9000.0095.6012,4250.04%
2021/10/26295.60294.9095.1002,5080.00%
2021/10/21195.30395.7094.20-22,747-0.07%
2021/10/20395.3700.0094.6032,7840.11%
2021/10/191094.5000.0094.60102,7980.36%
2021/10/15192.80192.5093.8002,9170.00%
2021/10/012.195.14194.8094.701.13,3930.03%
2021/09/30298.10398.7798.90-13,404-0.03%
2021/09/2900.00297.7098.20-23,394-0.06%
2021/09/2700.0010102.00101.50-103,379-0.30%
2021/09/247101.365101.00102.0023,4090.06%
2021/09/2300.00298.70100.50-23,488-0.06%
2021/09/22196.0000.0095.0013,5730.03%
2021/09/1600.00197.3097.30-13,614-0.03%
2021/09/1000.00298.7098.90-24,016-0.05%
2021/09/0600.00399.5098.40-34,187-0.07%
2021/09/0300.00198.8099.50-14,315-0.02%
2021/09/0200.00199.7098.10-14,473-0.02%
2021/09/01498.40599.1299.00-14,465-0.02%
2021/08/31698.422.399.9099.303.74,4650.08%
2021/08/2000.00295.2095.00-24,662-0.04%
2021/08/19197.2000.0095.0014,7660.02%
2021/08/180.196.501297.8098.10-11.94,765-0.25%
2021/08/1700.00298.0097.00-24,796-0.04%
2021/08/1300.002098.6598.00-204,841-0.41%
2021/08/115100.0000.00100.0054,8910.10%
2021/08/096102.9200.00102.5065,0460.12%
2021/08/063104.503104.00104.0005,1350.00%
2021/08/052105.502106.00105.0005,3040.00%
2021/08/046104.506104.00103.5005,4680.00%
2021/08/0310104.50131103.58104.50-1215,584-2.17% 大賣/鉅額交易
2021/08/0223104.7422105.18104.5015,6850.02%
2021/07/3018105.004105.13104.50145,7670.24%
2021/07/2943106.2017106.97107.00265,8120.45%
2021/07/2813105.623105.33106.00105,8180.17%
2021/07/2730105.502106.25105.00285,8250.48%
2021/07/2653104.1611103.95104.00425,9620.70%
2021/07/232103.753103.83103.50-16,008-0.02%
2021/07/222103.001103.00103.5016,0450.02%
2021/07/219102.785102.10102.0046,0720.07%
2021/07/203105.6700.00103.5036,0880.05%
2021/07/195106.504107.63107.0016,0910.02%
2021/07/1614107.968108.00109.0066,1680.10%
2021/07/1510107.005107.10107.5056,1950.08%
2021/07/1300.002105.25104.50-26,278-0.03%
2021/07/123104.833105.17105.0006,2640.00%
2021/07/0900.000.1105.00105.00-0.16,3520.00%
2021/07/087105.863106.33106.0046,5740.06%
2021/07/073105.502105.25106.0016,6960.01%
2021/07/063105.173104.67104.5006,7630.00%
2021/07/051106.0000.00106.0017,0180.01%
2021/07/022104.002104.50104.0007,2300.00%
2021/07/013104.174103.62103.50-17,363-0.01%
2021/06/309106.002106.25105.0077,4340.09%
2021/06/292107.755107.80108.50-37,506-0.04%
2021/06/2813105.963106.50107.00107,5620.13%
2021/06/255.1106.103105.83105.502.17,5690.03%
2021/06/248106.3110106.85106.00-27,520-0.03%
2021/06/232105.5037104.78105.50-357,407-0.47%
2021/06/224100.7500.0099.9047,3340.05%
2021/06/2115101.138102.4499.9077,3660.10%
2021/06/1812103.332102.25102.50107,4170.13%
2021/06/1722100.500101.00101.00227,4630.29%
2021/06/1600.005101.50101.50-57,553-0.07%
2021/06/156101.081101.00101.0057,7270.06%
2021/06/113101.508101.88101.50-57,857-0.06%
2021/06/10199.99799.71101.00-67,819-0.08%
2021/06/0700.00196.0096.40-17,724-0.01%
2021/06/04396.701096.8097.20-77,719-0.09%
2021/06/0200.00396.9796.90-37,769-0.04%
2021/06/0100.00397.9098.40-37,744-0.04%
2021/05/31195.30596.7297.00-47,735-0.05%
2021/05/28396.51396.9397.0007,7590.00%
2021/05/2700.00094.5093.6007,7170.00%
2021/05/26394.70295.1094.7017,7370.01%
2021/05/256.194.3900.0094.706.17,9220.08%
2021/05/2100.00491.9891.80-48,017-0.05%
2021/05/20291.45191.9091.1018,0550.01%
2021/05/18291.10291.2090.3008,1830.00%
2021/05/141290.83390.9390.0098,0840.11%
2021/05/1311.191.463586.1191.80-248,068-0.30%
2021/05/12290.001087.1487.00-87,953-0.10%
2021/05/11394.3700.0092.5037,8330.04%
2021/05/073100.0000.0099.8037,7680.04%
2021/05/061898.8300.0098.70187,8060.23%
2021/05/05498.7300.0098.4047,7640.05%
2021/05/043.199.441498.4998.70-10.97,911-0.14%
2021/05/0310.1100.971100.0099.309.18,0100.11%
2021/04/2900.001107.00106.00-17,927-0.01%
2021/04/2812104.9217104.79104.50-57,916-0.06%
2021/04/272105.7500.00106.0028,0200.02%
2021/04/263.1103.8520103.68104.00-16.97,997-0.21%
2021/04/232.1103.801.1104.51104.0018,0120.01%
2021/04/2217.2104.417103.71103.5010.28,1800.12%
2021/04/212.1105.013.1104.84104.50-18,311-0.01%
2021/04/2013.1107.270.1108.00107.00138,2640.16%
2021/04/1917108.8800.00109.00178,2940.21%
2021/04/163109.8300.00111.5038,3040.04%
2021/04/152108.7512109.92109.00-108,439-0.12%
2021/04/1432.1108.3316109.91108.5016.18,4150.19%
2021/04/1314112.433112.50112.00118,4470.13%
2021/04/126113.924114.50114.5028,3680.02%
2021/04/0914.4113.8300.00113.0014.48,5000.17%
2021/04/0835115.312116.00115.50338,3410.40%
2021/04/075116.604116.00116.5018,1720.01%
2021/04/066.1117.768117.56117.50-28,105-0.02%
2021/04/0126119.123118.33118.00238,0260.29%
2021/03/3129121.8310122.50120.50197,8710.24%
2021/03/306124.7521125.02125.00-157,680-0.20%
2021/03/291125.503125.33125.50-27,654-0.03%
2021/03/2511124.054124.13123.5077,7430.09%
2021/03/248126.754127.38126.0047,8110.05%
2021/03/2311125.231125.00125.00107,8130.13%
2021/03/222127.259127.67127.00-77,819-0.09%
2021/03/199127.173126.83127.5067,8820.08%
2021/03/183127.8329127.40127.50-267,820-0.33%
2021/03/175124.2010124.50124.50-57,709-0.06%
2021/03/1610121.5016121.78122.50-67,650-0.08%
2021/03/154120.882121.75121.0027,6850.03%
2021/03/125119.907120.50120.50-27,739-0.03%
2021/03/1111119.642119.25119.0097,9270.11%
2021/03/101118.503119.00119.50-27,995-0.03%
2021/03/0900.003117.50118.00-38,052-0.04%
2021/03/084119.508120.75119.00-48,140-0.05%
2021/03/055119.5000.00119.5058,2040.06%
2021/03/043120.504119.50119.50-18,397-0.01%
2021/03/032123.006123.83122.50-48,453-0.05%
2021/03/022120.509121.78121.00-78,460-0.08%
2021/02/2634121.0630120.33120.0048,4880.05%
2021/02/2527121.9423121.74122.0048,4220.05%
2021/02/2415120.1728120.00119.00-138,325-0.16%
2021/02/239118.837118.43117.5028,4330.02%
2021/02/2214119.9615119.83120.00-18,544-0.01%
2021/02/194120.0017119.26120.50-138,630-0.15%
2021/02/185117.1013117.19118.00-88,556-0.09%
2021/02/1714115.216116.92116.0088,5340.09%
2021/02/052115.503115.50115.50-18,485-0.01%
2021/02/041113.0013115.35116.00-128,534-0.14%
2021/02/032113.751113.00113.0018,5090.01%
2021/02/0210114.203115.17113.5078,5440.08%
2021/02/011112.0000.00114.0018,4940.01%
2021/01/296115.0000.00114.0068,5180.07%
2021/01/285116.9000.00116.0058,4360.06%
2021/01/275119.806120.67120.50-18,351-0.01%
2021/01/264118.7512120.67118.50-88,322-0.10%
2021/01/256118.5049119.58121.00-438,182-0.53%
2021/01/226116.255.3117.07117.000.78,0840.01%
2021/01/2100.001115.50115.00-17,987-0.01%
2021/01/2034113.284114.25113.00307,9260.38%
2021/01/195117.703118.33117.0027,8090.03%
2021/01/182117.253117.67118.50-17,774-0.01%
2021/01/1534.3119.2500.00117.5034.37,7690.44%
2021/01/145121.002.1122.73122.0037,5740.04%
2021/01/1323120.963121.00121.00207,4320.27%
2021/01/123118.6700.00118.0037,5080.04%
2021/01/111117.5000.00118.0017,5710.01%
2021/01/0832117.6715118.43119.00177,4810.23%
2021/01/074121.751121.00120.0037,3420.04%
2021/01/067120.2918121.75119.50-117,285-0.15%
2021/01/052119.002119.00119.0007,0800.00%
2021/01/042117.2533119.24119.00-317,046-0.44%
2020/12/319113.891115.00114.0086,8120.12%
2020/12/309114.062115.00115.0076,7300.10%
2020/12/2917115.124114.88115.50136,7340.19%
2020/12/2814116.071115.50115.50136,6500.20%
2020/12/256117.002118.00117.0046,6140.06%
2020/12/243118.172117.50117.5016,6170.02%
2020/12/225117.801119.00116.0046,6740.06%
2020/12/218119.441120.00118.5076,7100.10%
2020/12/182123.2520122.43121.50-186,645-0.27%
2020/12/172120.008120.56119.50-66,531-0.09%
2020/12/161119.008118.38120.00-76,471-0.11%
2020/12/1525114.304113.50113.00216,3820.33%
2020/12/143118.171118.00118.0026,2270.03%
2020/12/112118.001119.00118.0016,2930.02%
2020/12/1025120.304119.38119.50216,2500.34%
2020/12/095122.905123.60122.5006,2040.00%
2020/12/0812121.7513122.12121.50-16,106-0.02%
2020/12/0724122.4416121.00123.0086,0200.13%
2020/12/049120.338120.44121.0015,8190.02%
2020/12/0314123.297123.43123.0075,7390.12%
2020/12/0210122.854122.88122.5065,7010.11%
2020/12/012124.509124.39124.50-75,626-0.12%
2020/11/304124.1314124.89123.50-105,620-0.18%
2020/11/2700.007121.07122.00-75,453-0.13%
2020/11/263117.501118.00119.0025,3960.04%
2020/11/257117.575117.60117.0025,3800.04%
2020/11/247119.003120.17119.0045,2980.08%
2020/11/235117.9000.00118.0055,2330.10%
2020/11/209116.787118.00116.5025,1270.04%
2020/11/1914118.541.1120.00119.0012.94,9750.26%
2020/11/1827121.1100.00121.50274,8110.56%
2020/11/174124.3800.00124.0044,7120.08%
2020/11/165125.704126.50126.0014,8020.02%
2020/11/131122.0000.00123.0014,8040.02%
2020/11/125124.005124.50124.0004,8390.00%
2020/11/1113123.3800.00123.00134,7630.27%
2020/11/1018123.061122.00122.00174,7560.36%
2020/11/0910128.2000.00127.00104,7670.21%
2020/11/0600.002.6128.42127.50-2.64,792-0.05%
2020/11/051126.502125.75126.50-14,824-0.02%
2020/11/046123.505124.90126.0014,8900.02%
2020/11/036122.9214123.46123.00-85,065-0.16%
2020/11/029119.003120.33119.5065,2300.11%
2020/10/3017122.0600.00121.00175,3680.32%
2020/10/2900.001126.50127.00-15,308-0.02%
2020/10/285128.5000.00128.0055,3530.09%
2020/10/276130.001130.00130.0055,3790.09%
2020/10/264131.382131.75131.5025,4050.04%
2020/10/2310131.6000.00132.50105,4980.18%
2020/10/215134.206136.00133.50-15,508-0.02%
2020/10/2010135.054136.13135.0065,4710.11%
2020/10/1913134.6563135.24137.50-505,339-0.94%
2020/10/153126.3300.00126.0035,1750.06%
2020/10/142127.755127.70129.00-35,135-0.06%
2020/10/136130.3300.00129.0065,1570.12%
2020/10/128128.942128.00128.0065,1560.12%
2020/10/081130.5000.00131.5015,1930.02%
2020/10/079131.441132.00131.0085,2490.15%
2020/10/061127.5024131.63132.50-235,297-0.43%
2020/10/053125.338126.50127.00-55,315-0.09%
2020/09/301125.502126.00126.00-15,496-0.02%
2020/09/297124.716126.42125.5015,6040.02%
2020/09/287125.3619127.45125.00-125,731-0.21%
2020/09/2529124.626126.42123.00235,7910.40%
2020/09/248126.251130.00125.0075,8430.12%
2020/09/236131.671133.50131.5055,8320.09%
2020/09/222133.2500.00131.5025,9060.03%
2020/09/212135.254135.50133.50-25,991-0.03%
2020/09/1800.007134.07134.50-76,094-0.11%
2020/09/173131.671133.50132.0026,1210.03%
2020/09/162133.006133.92134.50-46,221-0.06%
2020/09/1500.001131.00129.00-16,160-0.02%
2020/09/1400.0011127.73129.00-116,224-0.18%
2020/09/1115122.875122.40123.00106,2110.16%
2020/09/106121.3300.00121.0066,2150.10%
2020/09/091120.5000.00121.0016,2580.02%
2020/09/086123.333124.50123.0036,3160.05%
2020/09/071125.001124.00123.5006,3660.00%
2020/09/0400.004126.75128.00-46,389-0.06%
2020/09/035129.003129.00126.0026,4060.03%
2020/09/0200.003126.50127.50-36,451-0.05%
2020/09/014122.752122.50123.5026,5110.03%
2020/08/3116124.815128.40123.00116,4960.17%
2020/08/281125.0000.00124.5016,5410.02%
2020/08/271125.502127.75125.50-16,668-0.01%
2020/08/2600.001128.00129.00-16,832-0.01%
2020/08/258127.3800.00127.0086,9320.12%
2020/08/242127.751127.00128.0016,9560.01%
2020/08/213127.007128.14129.50-46,970-0.06%
2020/08/2011127.362125.25124.0096,9940.13%
2020/08/196133.083134.17132.5037,0280.04%
2020/08/188133.691132.50132.0077,0530.10%
2020/08/176136.333135.83136.0037,0970.04%
2020/08/142133.503136.17135.50-17,146-0.01%
2020/08/135136.503139.67134.5027,1870.03%
2020/08/124137.134138.00137.0007,1620.00%
2020/08/1111139.8200.00139.00117,1840.15%
2020/08/1011143.593145.17144.0087,1570.11%
2020/08/0711148.3225149.20146.50-147,138-0.20%
2020/08/069144.4413144.77145.00-47,004-0.06%
2020/08/051138.5032138.44140.00-316,901-0.45%
2020/08/037131.144135.00130.0036,9590.04%
2020/07/312135.004136.00135.00-27,039-0.03%
2020/07/3000.003135.83135.50-37,207-0.04%
2020/07/295129.9013133.46134.50-87,397-0.11%
2020/07/284130.139131.44132.50-57,439-0.07%
2020/07/276128.5000.00128.0067,5140.08%
2020/07/242128.5000.00127.5027,5970.03%
2020/07/239130.395130.40130.0047,6170.05%
2020/07/226131.505131.70131.5017,6340.01%
2020/07/2100.004133.38133.50-47,740-0.05%
2020/07/204130.382130.75131.0027,7270.03%
2020/07/1715130.3313131.31130.5027,7630.03%
2020/07/166133.503132.67131.5037,7860.04%
2020/07/153135.834136.88133.50-17,790-0.01%
2020/07/142135.006136.17135.00-47,906-0.05%
2020/07/136134.428135.31135.50-27,949-0.03%
2020/07/1014135.079136.00132.5057,9850.06%
2020/07/0919139.8424140.63139.00-58,096-0.06%
2020/07/084133.1314136.43136.50-107,985-0.13%
2020/07/0735136.633138.00137.00327,9370.40%
2020/07/065137.403138.17138.0027,9510.03%
2020/07/039133.449134.44135.0008,0990.00%
2020/07/026133.251133.00133.5058,1430.06%
2020/07/015131.407132.21132.50-28,184-0.02%
2020/06/305129.0000.00128.5058,1450.06%
2020/06/297128.072128.75127.5058,1530.06%
2020/06/249133.282134.00133.5078,1010.09%
2020/06/2316131.7812132.17132.0048,1720.05%
2020/06/2214134.7111134.64134.0038,2070.04%
2020/06/191134.505135.60137.00-48,279-0.05%
2020/06/1800.003134.00134.50-38,255-0.04%
2020/06/175132.301133.50132.0048,2260.05%
2020/06/161135.002134.50134.00-18,542-0.01%
2020/06/155131.904132.38132.0018,6120.01%
2020/06/124131.383128.83133.5018,6910.01%
2020/06/114132.501134.50131.5038,8050.03%
2020/06/1012135.835136.10135.5078,9230.08%
2020/06/091133.006137.08138.00-58,899-0.06%
2020/06/0814132.9610132.45133.0048,9230.04%
2020/06/053130.173130.67129.5008,9810.00%
2020/06/043130.839131.94131.50-69,002-0.07%
2020/06/034128.3816129.50129.00-128,934-0.13%
2020/06/027124.793124.67125.0048,8590.05%
2020/06/011120.5010122.45123.00-98,719-0.10%
2020/05/299117.895118.40119.5048,6880.05%
2020/05/285118.503120.17117.5028,6920.02%
2020/05/273120.505122.10119.00-28,717-0.02%
2020/05/263120.6719120.53121.00-168,710-0.18%
2020/05/255116.7000.00117.0058,5590.06%
2020/05/229113.944116.88112.0058,5270.06%
2020/05/212115.251116.00116.0018,4220.01%
2020/05/202111.2519113.21113.00-178,377-0.20%
2020/05/191109.004110.63109.00-38,333-0.04%
2020/05/1819109.618110.06108.50118,2860.13%
2020/05/1512113.755113.10113.5078,3040.08%
2020/05/146116.000.1114.50113.5068,2530.07%
2020/05/131115.502116.00117.50-18,232-0.01%
2020/05/123118.501117.00117.0028,3570.02%
2020/05/117120.0011120.95118.00-48,262-0.05%
2020/05/0818117.646118.17117.00128,1200.15%
2020/05/0710117.408118.31117.0028,0640.02%
2020/05/064115.5018116.39119.00-147,936-0.18%
2020/05/0514110.1123111.61113.00-97,753-0.12%
2020/05/044105.884106.75106.0007,5400.00%
2020/04/3016107.726107.50108.00107,4650.13%
2020/04/294103.135102.50104.00-17,406-0.01%
2020/04/288100.405100.50101.0037,3690.04%
2020/04/2712101.7114100.75102.00-27,301-0.03%
2020/04/241198.40898.9199.3037,2310.04%
2020/04/233100.509101.50101.00-67,067-0.08%
2020/04/22499.43199.00100.0037,0410.04%
2020/04/212100.752101.00100.0007,0070.00%
2020/04/201102.5000.00102.0016,9170.01%
2020/04/1711104.9119103.55102.50-86,889-0.12%
2020/04/167103.294103.50102.0036,7450.04%
2020/04/1510102.606103.00102.0046,7020.06%
2020/04/145101.087100.88103.50-26,747-0.03%
2020/04/1314.195.49696.7595.208.16,5530.12%
2020/04/10397.1300.0096.8036,5300.05%
2020/04/09999.194100.0098.0056,5120.08%
2020/04/08497.401796.2199.90-136,356-0.20%
2020/04/07292.0000.0091.3026,1160.03%
2020/04/061089.25889.6190.3025,9580.03%
2020/04/01691.3000.0091.0065,8310.10%
2020/03/31192.00393.2093.00-25,787-0.03%
2020/03/30191.3000.0091.1015,6700.02%
2020/03/271094.131194.8193.00-15,581-0.02%
2020/03/261090.31391.4090.9075,4680.13%
2020/03/25286.801086.8586.80-85,371-0.15%
2020/03/245.182.08181.1081.104.15,3440.08%
2020/03/20878.65275.5078.5065,2740.11%
2020/03/191076.68577.8873.0054,9730.10%
2020/03/18483.501582.3181.10-114,889-0.22%
2020/03/17783.8400.0079.2074,7740.15%
2020/03/16792.01291.9587.8054,6080.11%
2020/03/13291.4000.0091.4024,4840.04%
2020/03/115115.701123.00112.5044,3430.09%
2020/03/092116.002112.50112.0004,2380.00%
2020/03/061119.001120.00118.5004,1970.00%
2020/03/051121.501122.50122.0004,1840.00%
2020/03/042119.752121.25121.0004,1740.00%
2020/03/032120.752122.75121.0004,1200.00%
2020/03/021115.006119.50118.00-54,047-0.12%
2020/02/273116.502115.50115.5014,0210.02%
2020/02/267.1119.642119.25119.005.13,9600.13%
2020/02/252117.252121.75123.5003,9290.00%
2020/02/241120.001121.00119.5003,9700.00%
2020/02/211123.001123.50123.0004,0040.00%
2020/02/193123.503122.67123.0004,0120.00%
2020/02/185123.502121.75122.0034,0320.07%
2020/02/172123.0000.00123.0024,2470.05%
2020/02/145128.204129.25128.5014,4530.02%
2020/02/132127.251128.00127.0014,6070.02%
2020/02/1215129.879128.22127.0064,6060.13%
2020/02/111122.001123.00124.5004,4480.00%
2020/02/101116.501119.00122.0004,4670.00%
2020/02/071120.001121.50121.0004,5460.00%
2020/02/061121.501123.00122.5004,5360.00%
2020/02/052121.251120.50120.5014,5450.02%
2020/02/0400.004123.38124.50-44,547-0.09%
2020/02/031119.5000.00120.5014,6770.02%
2020/01/318117.888119.69119.5004,6830.00%
2020/01/303121.6700.00121.5034,6710.06%
2020/01/201136.501134.50134.5004,7030.00%
2020/01/178136.7500.00136.5084,7840.17%
2020/01/161135.501137.50137.0004,8810.00%
2020/01/152136.502137.75136.0004,9980.00%
2020/01/142137.003136.33136.00-15,093-0.02%
2020/01/132136.502137.25138.0005,1670.00%
2020/01/103134.333135.00135.0005,2900.00%
2020/01/092132.506134.58136.00-45,351-0.07%
2020/01/082129.252128.75130.0005,4820.00%
2020/01/0730134.6715136.43131.50155,5130.27%
2020/01/064144.003142.33142.0015,5170.02%
2020/01/034144.758146.50147.00-45,539-0.07%
2020/01/023147.1710147.75146.50-75,619-0.12%
2019/12/311141.502143.75143.00-15,656-0.02%
2019/12/252140.5000.00140.5025,9460.03%
2019/12/236138.3300.00138.5065,9960.10%
2019/12/203137.173138.17139.5006,0350.00%
2019/12/192138.2500.00137.0026,0370.03%
2019/12/181142.501145.00141.5006,0000.00%
2019/12/174138.253140.67141.0015,9870.02%
2019/12/161136.001137.00136.5006,0040.00%
2019/12/139137.782137.25136.0076,1020.11%
2019/12/121138.002138.50139.00-16,160-0.02%
2019/12/1111137.732139.25136.5096,1510.15%
2019/12/101136.002137.50138.50-16,206-0.02%
2019/12/0900.002138.00136.50-26,242-0.03%
2019/12/063134.001134.00134.0026,3640.03%
2019/12/051134.501133.00133.0006,4310.00%
2019/12/041132.501134.50135.0006,4430.00%
2019/12/023131.503132.50134.5006,4410.00%
2019/11/281138.001137.00137.0006,4470.00%
2019/11/272137.503138.50138.50-16,511-0.02%
2019/11/261137.001136.50136.5006,5280.00%
2019/11/251138.001137.00137.0006,5290.00%
2019/11/223139.001136.50136.5026,7160.03%
2019/11/212137.256137.50139.00-46,770-0.06%
2019/11/202138.005140.70139.50-36,780-0.04%
2019/11/193140.501140.00140.0026,8670.03%
2019/11/182139.5000.00141.0026,9010.03%
2019/11/152138.509138.17138.00-76,955-0.10%
2019/11/147137.3611138.77139.50-46,980-0.06%
2019/11/1324142.486139.25139.00186,8640.26%
2019/11/127149.6410150.35153.00-36,719-0.04%
2019/11/118146.883146.00144.0056,8800.07%
2019/11/083146.332147.00147.5016,9200.01%
2019/11/073145.173147.00148.0006,9590.00%
2019/11/0612148.9610147.25145.0027,0170.03%
2019/11/054146.501147.50147.5036,9440.04%
2019/11/042146.253145.50146.00-16,984-0.01%
2019/11/013144.834146.38146.50-17,012-0.01%
2019/10/315144.604144.38145.0017,2360.01%
2019/10/301145.007147.14148.50-67,201-0.08%
2019/10/2915145.607.3143.48144.007.87,3420.11%
2019/10/286147.505148.00147.5017,2660.01%
2019/10/257144.792146.25145.0057,2010.07%
2019/10/243140.6715141.60144.50-127,147-0.17%
2019/10/2317137.126138.08138.00117,1090.15%
2019/10/225137.007139.79139.50-27,049-0.03%
2019/10/216133.676134.83135.5006,9860.00%
2019/10/1800.005133.60134.50-56,974-0.07%
2019/10/171127.008129.06131.00-76,998-0.10%
2019/10/167126.6410128.55127.00-37,007-0.04%
2019/10/1510123.8511125.73124.00-17,095-0.01%
2019/10/141123.5018125.17124.00-177,135-0.24%
2019/10/0900.008120.19119.00-87,008-0.11%
2019/10/081119.006120.67121.00-57,037-0.07%
2019/10/071118.003119.17119.50-27,006-0.03%
2019/10/041115.003115.83116.00-26,970-0.03%
2019/10/031115.001115.00114.0006,9840.00%
2019/10/0210118.655118.50117.0056,9690.07%
2019/10/012115.7511116.18117.50-96,873-0.13%
2019/09/2710112.051111.50111.0096,8280.13%
2019/09/261116.001115.50115.0006,8120.00%
2019/09/251116.001117.00115.5006,8290.00%
2019/09/244117.381119.00116.0036,8980.04%
2019/09/232117.003117.50117.50-16,891-0.01%
2019/09/201115.001116.00115.0006,9120.00%
2019/09/192116.503116.67115.50-16,823-0.01%
2019/09/181115.504115.88115.00-36,771-0.04%
2019/09/179112.334113.00112.5056,6530.08%
2019/09/162109.752111.00112.0006,5760.00%
2019/09/128111.946111.42111.5026,5840.03%
2019/09/112110.252110.75110.5006,5620.00%
2019/09/1019107.3719110.34112.0006,5190.00%
2019/09/097114.005113.00113.0026,3410.03%
2019/09/067116.502117.00116.5056,2710.08%
2019/09/053119.005118.80119.50-26,246-0.03%
2019/09/041116.5000.00117.5016,2900.02%
2019/09/032117.001116.00116.0016,3600.02%
2019/09/023113.676116.75118.50-36,391-0.05%
2019/08/3012116.0410117.30116.0026,3770.03%
2019/08/295115.503115.67115.0026,4550.03%
2019/08/2811116.364115.00115.0076,4630.11%
2019/08/2710119.108120.00118.0026,4940.03%
2019/08/261117.501119.00117.0006,4080.00%
2019/08/235123.403123.00122.0026,3550.03%
2019/08/2212122.7516123.16123.00-46,351-0.06%
2019/08/219119.503118.50119.0066,2200.10%
2019/08/206118.9210120.15119.00-46,240-0.06%
2019/08/192117.7510119.15119.00-86,216-0.13%
2019/08/1613117.388117.81116.0056,1800.08%
2019/08/1528117.3236116.72117.50-86,140-0.13%
2019/08/1453117.7612118.21119.50416,0840.67%
2019/08/133108.173108.50109.0005,8210.00%
2019/08/126106.336106.00106.0005,8770.00%
2019/08/084105.134105.63106.0005,9510.00%
2019/08/076103.755103.40102.5015,9800.02%
2019/08/064100.134100.88102.0006,0380.00%
2019/08/053101.333101.67101.0006,0700.00%
2019/08/027.1104.566102.75102.001.16,1340.02%
2019/08/015111.603111.00111.0025,9670.03%
2019/07/315115.507115.50114.00-25,892-0.03%
2019/07/302112.002113.00112.0005,7550.00%
2019/07/294113.632112.50112.5025,7530.03%
2019/07/261114.501113.50113.5005,8470.00%
2019/07/252114.752115.50116.0005,8750.00%
2019/07/241115.001116.00115.0005,9000.00%
2019/07/233115.831116.00115.5025,9180.03%
2019/07/224115.252114.75116.0025,9310.03%
2019/07/194114.506115.75114.50-25,928-0.03%
2019/07/183113.002112.00111.5015,9340.02%
2019/07/1700.0036108.11114.50-365,894-0.61%
2019/07/163109.332107.75107.5015,7110.02%
2019/07/151103.001104.50105.0005,6450.00%
2019/07/126104.085104.90104.5015,6960.02%
2019/07/111105.503103.33104.00-25,781-0.03%
2019/07/102101.502101.75100.5005,8640.00%
2019/07/051104.0000.00104.5016,3470.02%
2019/07/043103.672103.75103.5016,5420.02%
2019/07/014103.885105.30106.50-17,287-0.01%
2019/06/2700.001101.50101.50-17,663-0.01%
2019/06/24198.90198.5098.5008,0600.00%
2019/06/21998.731297.3597.30-38,117-0.04%
2019/06/19297.80298.1099.5008,1370.00%
2019/06/18196.504096.0096.00-398,079-0.48%
2019/06/17195.50295.9096.10-18,120-0.01%
2019/06/14296.00795.6794.60-58,272-0.06%
2019/06/131095.70196.9096.1098,2800.11%
2019/06/12395.80496.8596.80-18,267-0.01%
2019/06/11696.30496.8896.1028,2650.02%
2019/06/10792.911193.2593.80-48,233-0.05%
2019/06/06594.2000.0093.2058,2550.06%
2019/06/05995.72495.8895.8058,2640.06%
2019/06/031189.031490.3490.80-38,211-0.04%
2019/05/31392.03393.1092.6008,1610.00%
2019/05/301190.38591.3090.0068,1230.07%
2019/05/271489.021390.3890.0018,5280.01%
2019/05/222189.812191.2991.3008,6010.00%
2019/05/2000.00389.5389.60-38,578-0.03%
2019/05/171089.04687.8087.8048,5480.05%
2019/05/163795.07194.5094.50368,5250.42%
2019/05/152098.5300.0098.40208,4220.24%
2019/05/131100.0000.00100.5018,3170.01%
2019/05/101108.501104.00104.0008,2800.00%
2019/05/082112.002112.50111.5008,2530.00%
2019/05/0700.005111.60112.00-58,201-0.06%
2019/05/061110.0000.00109.0018,1920.01%
2019/05/034111.5000.00111.0048,2010.05%
2019/05/028107.569108.44108.00-18,118-0.01%
2019/04/302107.0000.00110.5028,1060.02%
2019/04/2900.003110.00108.00-38,060-0.04%
2019/04/264110.001110.00110.0038,0590.04%
2019/04/2500.002113.25113.00-28,029-0.02%
2019/04/2462109.1959107.40109.0038,0070.04%
2019/04/231113.002113.25112.50-17,893-0.01%
2019/04/225114.204114.00114.0017,8800.01%
2019/04/193109.672110.75110.0017,8370.01%
2019/04/187111.864110.13109.5037,8840.04%
2019/04/176113.757112.14112.50-17,867-0.01%
2019/04/163110.003110.83109.0007,7710.00%
2019/04/151110.5000.00109.5017,6650.01%
2019/04/1200.005107.20108.50-57,641-0.07%
2019/04/111103.506102.83103.00-57,484-0.07%
2019/04/105102.401103.00102.5047,3600.05%
2019/04/096103.6700.00102.0067,1530.08%
2019/04/08197.303102.40103.00-26,900-0.03%
2019/04/03196.60797.2995.60-66,502-0.09%
2019/04/021294.481796.0496.00-56,381-0.08%
2019/04/011593.12994.8794.0066,1380.10%
2019/03/29395.3700.0095.7035,8780.05%
2019/03/28793.81294.2093.6055,7100.09%
2019/03/27195.70294.6093.10-15,667-0.02%
2019/03/2600.001192.2792.00-115,511-0.20%
2019/03/25189.70190.5090.4005,5220.00%
2019/03/1900.00992.0092.90-95,727-0.16%
2019/03/18289.60290.4089.8005,6140.00%
2019/03/141089.3000.0089.30105,7340.17%
2019/03/13288.35490.8891.50-25,788-0.03%
2019/03/12289.90290.0090.0005,7700.00%
2019/03/11288.05688.9588.10-45,822-0.07%
2019/03/08188.8000.0089.5015,9640.02%
2019/03/07588.16688.7087.80-16,014-0.02%
2019/03/06287.9000.0088.7026,1170.03%
2019/03/05288.2500.0087.1026,2020.03%
2019/03/04688.75889.0088.30-26,260-0.03%
2019/02/27788.54590.0089.4026,2180.03%
2019/02/26190.002191.3891.50-206,140-0.33%
2019/02/25389.60289.6589.5015,8770.02%
2019/02/22187.00186.8087.1005,8690.00%
2019/02/211186.70987.2286.6025,9030.03%
2019/02/20788.23588.0488.2026,0000.03%
2019/02/1900.00185.3085.50-16,061-0.02%
2019/02/18184.20184.6084.6006,3490.00%
2019/02/1500.001185.0084.80-116,629-0.17%
2019/02/14283.0000.0083.0026,7420.03%
2019/02/12383.57882.7582.50-56,730-0.07%
2019/02/1100.00981.1281.40-96,679-0.13%
2019/01/30379.401778.8779.00-146,682-0.21%
2019/01/29376.80177.0077.4026,6060.03%
2019/01/28778.54378.7778.7046,6080.06%
2019/01/2500.001079.2179.20-106,661-0.15%
2019/01/241176.55175.8076.40106,6560.15%
2019/01/22377.202277.3277.80-196,717-0.28%
2019/01/18174.70675.5776.70-56,705-0.07%
2019/01/17874.53873.9573.7006,6660.00%
2019/01/1600.00475.7875.50-46,672-0.06%
2019/01/1500.00574.7674.70-56,644-0.08%
2019/01/14673.12572.2672.1016,6410.02%
2019/01/10172.10173.5074.1006,6540.00%
2019/01/09273.75473.7373.80-26,598-0.03%
2019/01/081474.39374.6774.30116,6090.17%
2019/01/07274.50275.6575.1006,6040.00%
2019/01/04373.23474.1573.60-16,564-0.02%
2019/01/032573.96572.3672.90206,5550.31%
2019/01/02179.50178.9078.9006,4940.00%
2018/12/28379.93280.2080.2016,5170.02%
2018/12/27280.30180.0080.3016,5610.02%
2018/12/26179.30378.3377.80-26,573-0.03%
2018/12/25278.90278.3078.3006,5760.00%
2018/12/24181.40182.0081.4006,5890.00%
2018/12/22480.98381.2781.4016,6180.02%
2018/12/21181.50182.6082.6006,6630.00%
2018/12/20182.00282.3081.90-16,690-0.01%
2018/12/19382.43182.5082.5026,6920.03%
2018/12/18382.07582.7083.00-26,708-0.03%
2018/12/17282.05382.0781.50-16,708-0.01%
2018/12/141081.74882.2082.4026,7800.03%
2018/12/13383.971284.0584.50-96,835-0.13%
2018/12/1200.002881.8381.90-286,997-0.40%
2018/12/11479.28379.1079.1017,0190.01%
2018/12/10479.48780.0480.30-37,021-0.04%
2018/12/07181.00179.9079.9007,0290.00%
2018/12/0600.00180.3080.60-17,042-0.01%
2018/12/05880.26381.1080.1057,0230.07%
2018/12/0400.00183.0082.70-17,131-0.01%
2018/12/03280.601081.1681.90-87,074-0.11%
2018/11/30278.85579.0878.30-36,936-0.04%
2018/11/29979.22779.3679.2026,8450.03%
2018/11/28176.60578.6278.80-46,733-0.06%
2018/11/26575.02574.8274.6006,6210.00%
2018/11/23274.40375.0375.30-16,823-0.01%
2018/11/22776.20375.0075.0046,9060.06%
2018/11/21876.93477.0577.4046,9800.06%
2018/11/20376.53376.5376.5006,9240.00%
2018/11/19578.02478.1078.1016,8540.01%
2018/11/16378.30178.6078.4026,7240.03%
2018/11/15576.603477.9477.50-296,608-0.44%
2018/11/14774.70875.5976.50-16,318-0.02%
2018/11/13668.78671.2772.6006,1190.00%
2018/11/12268.30268.3068.3006,0280.00%
2018/11/09268.40369.2069.20-16,143-0.02%
2018/11/08467.23367.5368.0016,3440.02%
2018/11/07167.70169.0067.5006,5810.00%
2018/11/06168.30170.2068.0006,7660.00%
2018/11/05169.8000.0068.4016,7470.01%
2018/10/2600.00368.0067.80-36,693-0.04%
2018/10/2500.00369.4769.20-36,758-0.04%
2018/10/2400.00170.2070.40-16,755-0.01%
2018/10/22370.20771.2171.50-46,793-0.06%
2018/10/1900.00770.1770.40-76,878-0.10%
2018/10/17169.501069.7469.60-97,048-0.13%
2018/10/16268.15468.2868.50-27,026-0.03%
2018/10/12764.60764.1065.5007,1020.00%
2018/10/11563.4200.0062.6057,2080.07%
2018/10/0900.00268.4068.00-27,173-0.03%
2018/10/05364.90665.4265.00-37,119-0.04%
2018/10/04367.5000.0067.1037,1490.04%
2018/10/02169.0000.0068.0017,1190.01%
2018/09/28367.9000.0068.2037,0590.04%
2018/09/2700.00268.4067.90-27,007-0.03%
2018/09/25268.3000.0067.4026,9030.03%
2018/09/21567.44467.2367.4016,8470.01%
2018/09/20667.93967.8367.10-36,780-0.04%
2018/09/191269.431869.1369.20-66,667-0.09%
2018/09/182069.851472.0469.6066,5220.09%
2018/09/171478.39377.5777.30116,1800.18%
2018/09/14577.16677.1777.50-16,086-0.02%
2018/09/12576.2200.0076.5055,9640.08%
2018/09/07375.00675.2774.20-35,624-0.05%
2018/09/06176.60175.9076.2005,5460.00%
2018/09/05176.8000.0076.8015,5050.02%
2018/09/0400.00177.5077.40-15,493-0.02%
2018/09/03577.50277.0077.0035,4750.05%
2018/08/31278.70278.9578.6005,4690.00%
2018/08/30879.23679.9078.6025,4940.04%
2018/08/29478.35878.4178.90-45,288-0.08%
2018/08/28177.7000.0076.7015,2130.02%
2018/08/2300.00174.5075.00-15,105-0.02%
2018/08/22177.00175.4075.4005,0840.00%
2018/08/2100.00274.4075.50-25,024-0.04%
2018/08/20774.17673.4074.5014,9910.02%
2018/08/17178.40177.8075.9004,8650.00%
2018/08/16476.70575.2676.30-14,712-0.02%
2018/08/15277.65576.6074.90-34,566-0.07%
2018/08/14475.232874.9976.90-244,325-0.55%
2018/08/13973.39873.1073.5014,0580.02%
2018/08/10172.10472.3072.00-33,796-0.08%
2018/08/09272.0500.0071.8023,7900.05%
2018/08/081072.0000.0071.80103,7870.26%
2018/08/07672.101072.4072.80-43,805-0.11%
2018/08/06271.1000.0073.3023,7750.05%
2018/08/02171.60173.2070.9003,6720.00%
2018/08/01173.001973.0573.00-183,592-0.50%
2018/07/27171.30172.2071.3003,4780.00%
2018/07/26170.90372.2770.80-23,402-0.06%
2018/07/24672.452172.2772.50-153,226-0.46%
2018/07/2300.00170.8070.80-13,015-0.03%
2018/07/20169.40270.6569.90-12,969-0.03%
2018/07/191070.06970.9069.9012,9100.03%
2018/07/1800.00969.8670.50-92,785-0.32%
2018/07/1700.00567.0067.20-52,640-0.19%
2018/07/1600.00166.9065.80-12,580-0.04%
2018/07/13264.75165.3065.6012,5290.04%
2018/07/12367.37367.7767.7002,4760.00%
2018/07/1000.00267.3067.40-22,403-0.08%
2018/07/0900.00967.3067.40-92,437-0.37%
2018/07/03166.60167.2066.3002,5030.00%
2018/06/2900.00367.2067.40-32,535-0.12%
2018/06/2700.00766.8066.80-72,556-0.27%
2018/06/261165.951065.9066.2012,6010.04%
2018/06/2500.00167.1067.10-12,618-0.04%
2018/06/2100.00368.6069.10-32,712-0.11%
2018/06/20367.8300.0067.6032,7670.11%
2018/06/151269.91170.5069.80112,8350.39%
2018/06/14570.10370.7769.8022,9440.07%
2018/06/1300.00370.1070.90-32,974-0.10%
2018/06/12370.20270.6569.8013,1550.03%
2018/06/11271.30771.1170.80-53,260-0.15%
2018/06/082172.47272.5571.00193,3840.56%
2018/06/07171.601671.4271.90-153,811-0.39%
2018/06/0600.002670.8270.90-263,749-0.69%
2018/06/05170.10570.4069.90-43,756-0.11%
2018/06/04170.601569.9770.60-143,735-0.37%
2018/06/0100.00668.4068.60-63,677-0.16%
2018/05/3100.00568.0067.70-53,676-0.14%
2018/05/30368.00368.0067.7003,6780.00%
2018/05/2900.00968.8469.10-93,680-0.24%
2018/05/28168.50968.2168.30-83,681-0.22%
2018/05/25267.5000.0067.5023,6850.05%
2018/05/2300.00967.6767.80-93,725-0.24%
2018/05/2200.00367.5367.40-33,732-0.08%
2018/05/2100.001167.6467.60-113,838-0.29%
2018/05/1800.00266.5566.40-23,817-0.05%
2018/05/1700.00266.4066.70-23,840-0.05%
2018/05/1600.00565.4865.70-53,819-0.13%
2018/05/15867.30667.8366.1023,8340.05%
2018/05/14166.70567.1267.50-43,880-0.10%
2018/05/11165.3000.0066.0013,8760.03%
2018/05/08165.30265.5565.50-13,984-0.03%
2018/05/0700.00364.4065.00-33,972-0.08%
2018/05/03163.1000.0063.0013,9730.03%
2018/05/021163.85264.1563.9094,0100.22%
2018/04/30163.70164.1064.9004,0370.00%
2018/04/2700.00162.3062.60-14,054-0.02%
2018/04/25162.602662.1063.20-254,166-0.60%
2018/04/24262.75362.8362.50-14,192-0.02%
2018/04/23164.501065.3864.90-94,198-0.21%
2018/04/20166.10366.0765.90-24,222-0.05%
2018/04/1800.00865.8565.70-84,244-0.19%
2018/04/1700.00166.1064.80-14,263-0.02%
2018/04/13467.13167.4066.8034,3580.07%
2018/04/12166.5000.0066.8014,3640.02%
2018/04/11367.0700.0066.5034,3600.07%
2018/04/1000.00767.9967.70-74,345-0.16%
2018/04/09167.6000.0067.3014,3430.02%
2018/04/03367.8700.0068.0034,3420.07%
2018/03/31368.5300.0068.5034,3440.07%
2018/03/3000.00169.1068.90-14,364-0.02%
2018/03/2900.00770.5469.80-74,420-0.16%
2018/03/28469.55270.2069.9024,4290.05%
2018/03/27170.60770.4670.50-64,395-0.14%
2018/03/26468.18268.3069.5024,3420.05%
2018/03/23268.25167.7067.5014,3300.02%
2018/03/221870.51570.5269.60134,2740.30%
2018/03/2100.00671.6370.30-64,237-0.14%
2018/03/20670.95970.8471.10-34,175-0.07%
2018/03/19769.90270.2069.6054,0770.12%
2018/03/161070.591070.8069.5004,0500.00%
2018/03/15569.22469.7370.1013,8930.03%
2018/03/14368.73368.9368.8003,8100.00%
2018/03/131669.372170.0870.10-53,720-0.13%
2018/03/12563.40164.1064.3043,3000.12%
2018/03/09263.20563.1062.70-33,314-0.09%
2018/03/08162.8000.0062.6013,3340.03%
2018/03/0700.00164.2063.90-13,429-0.03%
2018/03/06263.30763.1963.00-53,577-0.14%
2018/03/02163.1000.0063.1013,7560.03%
2018/03/01164.1000.0064.2013,7630.03%
2018/02/27263.9000.0063.9023,7700.05%
2018/02/23663.72163.5063.5053,7770.13%
2018/02/12161.0000.0061.4013,7280.03%
2018/02/09159.5000.0060.7013,8840.03%
2018/02/0800.00461.8061.80-43,931-0.10%
2018/02/0700.001762.9262.90-173,999-0.43%
2018/02/06261.50461.3860.60-24,104-0.05%
2018/02/05464.6500.0064.7044,1160.10%
2018/02/02867.98867.2767.0004,1210.00%
2018/02/01468.35369.0768.2014,2470.02%
2018/01/31166.5000.0066.8014,3700.02%
2018/01/30167.40267.5066.60-14,413-0.02%
2018/01/2900.00368.2067.80-34,491-0.07%
2018/01/26167.5000.0067.3014,6170.02%
2018/01/25168.10168.8067.7004,7740.00%
2018/01/24167.50667.8569.00-54,868-0.10%
2018/01/23267.00167.3067.0015,1570.02%
2018/01/22667.37167.5067.2055,2990.09%
2018/01/19469.4000.0068.9045,3690.07%
2018/01/1800.00169.8069.20-15,402-0.02%
2018/01/1700.00369.6069.40-35,584-0.05%
2018/01/1600.00269.6069.60-26,079-0.03%
2018/01/15169.1000.0068.7016,2520.02%
2018/01/12168.80169.2068.8006,3740.00%
2018/01/11268.60268.8568.1006,3920.00%
2018/01/10269.30168.2068.2016,4170.02%
2018/01/091269.721669.9469.20-46,405-0.06%
2018/01/08368.30368.1768.4006,3440.00%
2018/01/0500.00267.1567.20-26,309-0.03%
2018/01/0400.00166.5066.90-16,328-0.02%
2018/01/03766.53266.4066.1056,4640.08%
2018/01/02165.00466.2066.30-36,472-0.05%
臻鼎-KY 相關文章