• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

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

廣達

(2382)
可現股當沖
  • 股價
    275.0
  • 漲跌
    --
  • 漲幅
    0.00%
  • 成交量
    17,632張
  • 產業
    上市 電腦週邊類股

  • 2119人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
廣達 (2382)籌碼相關－凱基-基隆 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

凱基-基隆 券商分點個股進出

凱基-基隆 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
2024/12/176.7276.102275.75275.004.724,4740.02%
2024/12/1610.5280.094.3277.35275.006.224,4020.03%
2024/12/135.8285.583.1285.83285.502.824,1390.01%
2024/12/124.4287.155.3287.21286.00-0.924,2390.00%
2024/12/118.7289.372288.50287.006.724,6350.03%
2024/12/102294.502.1293.73293.00-0.124,5560.00%
2024/12/094.5297.0000.00296.004.525,2240.02%
2024/12/064.5298.678.3297.75297.00-3.825,550-0.01%
2024/12/0500.000.1296.00294.00-0.125,7840.00%
2024/12/045.2293.611.1294.91294.004.125,9360.02%
2024/12/034.4297.241.3294.65293.003.126,4240.01%
2024/12/026.2294.400.2294.50293.00626,4800.02%
2024/11/293.3289.286290.58291.00-2.826,486-0.01%
2024/11/282.1288.245.1286.50288.00-326,609-0.01%
2024/11/2710.2290.137.1288.77286.503.126,7310.01%
2024/11/2600.003.1297.24297.00-3.126,619-0.01%
2024/11/259.1301.292300.75299.007.126,6520.03%
2024/11/222.1298.244.3298.40297.00-2.226,517-0.01%
2024/11/213292.833.3294.02294.00-0.326,5050.00%
2024/11/203.2295.033.4295.44295.50-0.226,4590.00%
2024/11/1914.3290.493289.33290.0011.326,3880.04%
2024/11/185.3292.962.8291.30290.502.526,3000.01%
2024/11/1551.7301.113297.67297.0048.726,0610.19%
2024/11/146.3314.821.1314.91314.505.225,2920.02%
2024/11/136.2315.998.3318.89322.00-2.125,130-0.01%
2024/11/1211.1316.8611.6317.62313.00-0.525,1040.00%
2024/11/114.6325.253.1325.17325.001.525,0490.01%
2024/11/0812329.0817.7330.15328.00-5.725,470-0.02%
2024/11/073324.177.6325.30325.50-4.625,767-0.02%
2024/11/0611322.095.9321.16320.505.126,2390.02%
2024/11/0513.1318.9813317.35318.000.126,6130.00%
2024/11/0400.005.4309.60313.50-5.426,926-0.02%
2024/11/014.1297.481305.50305.003.127,4140.01%
2024/10/304.4304.9111305.86303.50-6.627,734-0.02%
2024/10/297.8301.834.4302.64303.003.428,1270.01%
2024/10/284.1311.361.2311.74310.002.928,4000.01%
2024/10/257308.645.2309.98310.001.828,6120.01%
2024/10/2411307.7318.1308.63305.00-728,754-0.02%
2024/10/230.2317.482.1317.02317.00-1.928,706-0.01%
2024/10/224318.8829.4317.76319.00-25.428,647-0.09%
2024/10/215.3310.956.1310.16309.00-0.828,3250.00%
2024/10/1816.3310.7752.1308.28307.00-35.828,332-0.13%
2024/10/171299.9715300.43300.50-1428,109-0.05%
2024/10/1617295.4412.2295.84295.004.828,0010.02%
2024/10/159.1294.1615.7293.63295.50-6.627,790-0.02%
2024/10/146.1282.1018.1280.81283.50-11.927,270-0.04%
2024/10/115.1281.6242.6282.44282.00-37.527,295-0.14%
2024/10/098.5274.0212.6274.67273.50-4.227,067-0.02%
2024/10/084.1263.881263.50265.503.127,1050.01%
2024/10/072.5269.843.1266.77267.50-0.628,0240.00%
2024/10/049.2264.5300.00262.009.228,1790.03%
2024/10/012.1268.513267.83268.00-127,9370.00%
2024/09/3010.6267.939269.28264.001.527,9650.01%
2024/09/274279.1310.1278.67277.00-6.127,701-0.02%
2024/09/263.1276.0116.5274.92275.50-13.427,528-0.05%
2024/09/2514272.7515.3271.74272.50-1.327,3410.00%
2024/09/2442256.742.2257.45256.5039.826,8820.15%
2024/09/232.1255.282.1256.49257.00026,9050.00%
2024/09/203.3256.922.2256.42252.501.127,1660.00%
2024/09/1900.001.1253.95253.00-1.127,4460.00%
2024/09/183.3251.111.4249.15250.001.827,8980.01%
2024/09/162255.002254.00254.00028,5380.00%
2024/09/1314.2254.941254.00254.5013.229,5260.04%
2024/09/126251.0811.8253.19253.00-5.831,038-0.02%
2024/09/111.4243.865.3242.42242.00-3.930,733-0.01%
2024/09/1027.7241.957239.21239.5020.730,7430.07%
2024/09/0916.8248.771248.50250.0015.830,4000.05%
2024/09/064253.6315256.73256.50-1130,336-0.04%
2024/09/058.3250.042.3248.41247.00630,1490.02%
2024/09/0421.1250.992251.50250.0019.130,1140.06%
2024/09/030.1271.506.5271.61272.00-6.529,831-0.02%
2024/09/023.3268.5000.00267.003.329,8270.01%
2024/08/303.2270.351268.00268.002.229,8730.01%
2024/08/297.2270.198.1271.81272.00-0.929,9700.00%
2024/08/288.2276.950.7278.86278.507.530,0590.03%
2024/08/270.3272.0900.00275.500.330,4040.00%
2024/08/264.1280.563281.17275.001.130,4290.00%
2024/08/230.1275.001276.00276.00-130,6850.00%
2024/08/226.1278.403.3277.32276.002.830,8310.01%
2024/08/213.1281.392282.03282.001.131,2350.00%
2024/08/200.2287.753287.50284.00-2.831,261-0.01%
2024/08/1910.6278.663278.00278.007.631,3090.02%
2024/08/1610279.156.2280.39278.503.831,4280.01%
2024/08/1500.001272.00271.50-131,2600.00%
2024/08/144272.002.1272.88271.001.931,3900.01%
2024/08/134.1267.393268.17266.501.131,6870.00%
2024/08/124266.1313263.09267.00-932,587-0.03%
2024/08/094249.507.1251.00250.00-3.132,814-0.01%
2024/08/0813239.898240.00240.00532,7610.02%
2024/08/0723.3254.477253.43250.0016.332,1450.05%
2024/08/067246.5066.1246.90247.00-59.131,799-0.19%
2024/08/059.6243.247242.79239.502.631,5170.01%
2024/08/0211.9272.768.1271.52266.003.831,3690.01%
2024/08/017.2284.9911.2285.80289.00-431,061-0.01%
2024/07/314.1277.174.2272.86272.50-0.131,1170.00%
2024/07/304.3264.581269.50270.503.330,8410.01%
2024/07/291.1275.469274.67270.00-7.930,682-0.03%
2024/07/2622.9276.8000.00275.0022.930,5210.08%
2024/07/235293.406.2295.08297.00-1.230,1780.00%
2024/07/222.4290.931.3292.85288.001.130,5640.00%
2024/07/1918298.470.1296.50297.0017.930,8690.06%
2024/07/1816.4298.780.5300.56298.001631,2490.05%
2024/07/1712.3315.650.2318.50314.0012.130,8880.04%
2024/07/165.4322.442.7323.85322.502.831,0990.01%
2024/07/155.3325.131323.00323.004.331,4150.01%
2024/07/123.4327.442.2326.34326.001.231,5400.00%
2024/07/119.3336.423.2334.90332.506.231,9070.02%
2024/07/105.3338.9414.3340.93341.00-932,290-0.03%
2024/07/0914.1333.6918.5334.31336.00-4.432,325-0.01%
2024/07/089320.289.6320.63319.50-0.631,9770.00%
2024/07/052310.5019310.37312.00-1732,049-0.05%
2024/07/044.1310.852.1311.96309.00232,3690.01%
2024/07/034.3306.604307.25308.000.332,7550.00%
2024/07/024307.883.1306.45306.500.933,2720.00%
2024/07/013.4309.863308.52308.500.433,8570.00%
2024/06/281309.015312.30312.00-434,930-0.01%
2024/06/272.4304.274.3305.03305.00-1.835,703-0.01%
2024/06/267.4309.922309.25309.505.437,6210.01%
2024/06/2518299.259.4301.18305.008.738,7660.02%
2024/06/2458.4309.893.1305.93304.0055.438,4210.14%
2024/06/2137.2318.116.3316.35319.5030.938,3630.08%
2024/06/2019.2324.0350.2324.82330.00-3137,802-0.08%
2024/06/19239.1319.14237.4316.46316.001.737,3030.00% 大買/大賣/
2024/06/181289.9810291.70291.00-936,045-0.02%
2024/06/174287.7521.1287.27288.50-17.136,628-0.05%
2024/06/140.1285.5074.6285.72290.50-74.636,893-0.20%
2024/06/1319.6281.327.4282.93284.0012.237,2800.03%
2024/06/120.1274.502.4273.75274.50-2.337,960-0.01%
2024/06/110.5276.912275.25274.50-1.538,0900.00%
2024/06/077.3274.0820.2272.72273.00-12.938,379-0.03%
2024/06/063.4280.373.1280.23279.500.338,6840.00%
2024/06/052278.5000.00276.50239,1600.01%
2024/06/046.3275.1500.00275.006.339,3530.02%
2024/06/030.5283.001284.00282.50-0.539,2910.00%
2024/05/316.3278.941.2275.78274.005.139,1500.01%
2024/05/304.5282.721.5284.17281.50338,9960.01%
2024/05/297.2288.9912.2293.17287.00-539,108-0.01%
2024/05/287.4290.031290.00289.506.439,0340.02%
2024/05/2711290.8217291.15293.50-639,056-0.02%
2024/05/241.1288.237.6286.14286.50-6.538,903-0.02%
2024/05/238285.9416.2284.21284.00-8.238,851-0.02%
2024/05/223.2284.662.2285.50285.50138,9240.00%
2024/05/212.4280.973282.17282.00-0.739,2220.00%
2024/05/206282.676.8283.36282.00-0.839,4750.00%
2024/05/174283.7515.3284.09286.00-11.239,613-0.03%
2024/05/1639.2283.5129.3280.42277.009.939,5490.03%
2024/05/1520.7290.2717.2290.22287.003.539,5920.01%
2024/05/142.3274.4739281.44288.50-36.739,641-0.09%
2024/05/131270.5015.1274.43274.50-14.139,496-0.04%
2024/05/1011270.594270.13270.50739,8380.02%
2024/05/092.2274.003.5274.16274.50-1.239,8890.00%
2024/05/081272.5015.3274.32273.50-14.339,971-0.04%
2024/05/071263.002266.00267.00-139,9180.00%
2024/05/0615.4265.7521.3266.72262.00-5.939,914-0.01%
2024/05/033.2261.001.2258.58256.50239,6570.01%
2024/05/022257.501.5260.17261.000.539,7990.00%
2024/04/302261.504261.38260.00-239,819-0.01%
2024/04/291.1261.000.4262.25261.500.740,2660.00%
2024/04/263.2262.813.2261.91257.50041,6600.00%
2024/04/257.7254.979.4256.79255.50-1.642,4040.00%
2024/04/241.5253.7218.2255.24260.50-16.742,268-0.04%
2024/04/233236.151.2237.31237.001.842,2640.00%
2024/04/2236.8234.154.8234.24230.0032.142,2900.08%
2024/04/199.6244.1400.00241.509.642,4800.02%
2024/04/186.4250.705251.40250.501.442,7550.00%
2024/04/178.1251.086249.83254.502.142,9260.00%
2024/04/1650.7256.832.6252.38249.504842,6310.11%
2024/04/1520.9263.5135.3265.01261.00-14.542,525-0.03%
2024/04/1272.3275.321279.00271.0071.342,1940.17%
2024/04/118.1283.609.1285.93284.50-141,9050.00%
2024/04/1014.4285.095.3283.73282.009.141,8150.02%
2024/04/099.2288.467.1289.54287.002.141,6420.01%
2024/04/0812.1292.175.1292.51291.50741,7040.02%
2024/04/0319.2293.0310.4293.07293.508.841,8870.02%
2024/04/0212.1295.0832.3295.32298.00-20.241,317-0.05%
2024/04/0129.6288.3012.3288.09282.5017.340,2600.04%
2024/03/2922287.3595.8287.57293.50-73.939,443-0.19%
2024/03/2812.1266.4147.6268.05280.00-35.537,594-0.09%
2024/03/277253.004257.38257.50336,6500.01%
2024/03/2627255.4412258.75254.001537,4170.04%
2024/03/256256.421.1258.86255.004.937,9420.01%
2024/03/2226256.8119260.42257.50738,5200.02%
2024/03/212.1254.5118.2255.60254.50-16.138,256-0.04%
2024/03/2015.2251.832259.00249.0013.238,2190.03%
2024/03/199.1256.2816.6257.98257.00-7.537,796-0.02%
2024/03/1811.3257.646.2258.02255.005.137,6430.01%
2024/03/154253.6315.3255.28257.50-11.337,048-0.03%
2024/03/147244.502243.00243.50536,2480.01%
2024/03/137.3250.302251.50250.505.336,3350.01%
2024/03/127.3252.0113.3253.91254.50-636,203-0.02%
2024/03/1110.1246.5113.2250.17249.50-3.135,833-0.01%
2024/03/082.1242.295.3242.86241.50-3.235,512-0.01%
2024/03/071.3244.528.5242.69240.50-7.235,529-0.02%
2024/03/061.1245.452.3245.65246.50-1.235,6380.00%
2024/03/053245.177.2244.63245.00-4.236,225-0.01%
2024/03/049.2239.338.5238.81239.000.736,3950.00%
2024/03/011.4237.065.1236.41237.00-3.836,524-0.01%
2024/02/295.3231.622232.27232.003.336,9270.01%
2024/02/2711.3234.7314236.61232.50-2.736,961-0.01%
2024/02/268239.692241.50241.00637,0260.02%
2024/02/236.1244.5810242.65241.00-3.937,456-0.01%
2024/02/2213245.466.3243.51243.506.837,6890.02%
2024/02/219.4238.480.1237.29236.009.337,4760.02%
2024/02/2012.4242.722.1243.20242.5010.337,3590.03%
2024/02/1947.7245.888246.06241.5039.737,4470.11%
2024/02/1650.3251.626.2252.26248.5044.137,5070.12%
2024/02/154.2267.3512.9267.30266.50-8.736,674-0.02%
2024/02/0512253.299.1254.72255.002.936,7410.01%
2024/02/023.1251.9917.1252.35253.00-14.136,663-0.04%
2024/02/018243.5011243.86243.00-336,745-0.01%
2024/01/315.2247.441250.00247.004.237,3480.01%
2024/01/305.1252.627.6252.40253.00-2.537,198-0.01%
2024/01/293244.673246.00245.50037,0250.00%
2024/01/2616.4242.460.7243.50242.0015.737,2940.04%
2024/01/257251.786.2251.62249.000.837,6520.00%
2024/01/245251.404.2251.12250.000.837,8830.00%
2024/01/2310.1251.603.2252.19252.506.938,6730.02%
2024/01/224.5255.5216.7255.40253.50-12.338,397-0.03%
2024/01/190.2237.5027.8235.21240.00-27.737,353-0.07%
2024/01/189.2221.9910223.00221.50-0.836,6470.00%
2024/01/174.2228.9300.00228.504.236,7730.01%
2024/01/161.2226.111227.51228.000.136,9500.00%
2024/01/1518230.694229.38226.501437,2860.04%
2024/01/126230.1724231.88231.00-1838,006-0.05%
2024/01/1115.1223.009.3223.22224.005.837,9480.02%
2024/01/101216.007.3217.86218.00-6.338,855-0.02%
2024/01/094218.386221.33216.00-239,217-0.01%
2024/01/082215.5000.00214.00239,2290.01%
2024/01/057.1218.595217.50215.502.140,2630.01%
2024/01/042214.007.1218.36219.00-5.140,867-0.01%
2024/01/031210.500.2214.50214.000.841,7150.00%
2024/01/0213.1218.181.1221.00214.001242,2920.03%
2023/12/294.6224.8715.2224.79224.50-10.642,257-0.03%
2023/12/283216.502.4217.44217.000.642,1550.00%
2023/12/274216.007216.07215.50-342,630-0.01%
2023/12/262215.502.2215.86216.00-0.243,9690.00%
2023/12/258215.948216.19215.50045,1270.00%
2023/12/225215.506.1214.95215.00-1.145,3560.00%
2023/12/212.2205.8656216.12215.50-53.845,488-0.12%
2023/12/202.1209.4325.2210.13210.00-23.145,034-0.05%
2023/12/194204.754206.62203.50044,6920.00%
2023/12/182.1202.811204.50203.001.144,6860.00%
2023/12/153.1205.246203.17202.50-2.945,160-0.01%
2023/12/144.2203.939.3205.15205.50-5.145,308-0.01%
2023/12/131.1202.501201.50201.000.145,5660.00%
2023/12/122204.753202.50201.00-145,8710.00%
2023/12/118.1205.363203.67204.005.146,3140.01%
2023/12/087.2204.052.1204.69203.005.146,5720.01%
2023/12/073197.8513201.46201.00-1047,016-0.02%
2023/12/061.2199.5813201.38199.50-11.848,189-0.02%
2023/12/055193.605194.90195.00048,6210.00%
2023/12/0412.3199.418.3199.61197.50448,7040.01%
2023/12/0121.5199.142200.25200.0019.549,0430.04%
2023/11/308.1198.989201.11203.00-0.948,9940.00%
2023/11/294198.256.2200.41201.00-2.248,8150.00%
2023/11/2811.3196.584196.13197.007.349,1370.01%
2023/11/2715.1195.989197.72196.506.149,7720.01%
2023/11/248.4201.426201.83203.502.449,8370.00%
2023/11/2311.1205.946.1205.19203.505.150,2210.01%
2023/11/2220.1209.945209.20208.5015.151,2480.03%
2023/11/2155216.558.3217.40217.5046.752,5380.09%
2023/11/201208.502211.75212.00-154,3960.00%
2023/11/177208.647208.86208.50055,0460.00%
2023/11/164208.507.1209.84208.50-3.156,500-0.01%
2023/11/1510.1212.9511214.91209.00-157,3460.00%
2023/11/1410207.806.1206.79208.503.959,1810.01%
2023/11/1317.9208.135.1207.81206.0012.861,0850.02%
2023/11/1012.2214.639215.06213.503.262,1310.01%
2023/11/0912216.008.1217.43219.00463,3710.01%
2023/11/088215.9412.4216.66215.00-4.465,202-0.01%
2023/11/072.1203.502204.00204.000.165,8610.00%
2023/11/064.3204.594204.50205.500.367,3930.00%
2023/11/037.2201.2711202.27200.00-3.968,690-0.01%
2023/11/029.1201.478.1201.60201.00170,2030.00%
2023/11/016190.7411.1189.32191.00-5.171,524-0.01%
2023/10/3113.8197.1183.2192.28189.00-69.373,097-0.09%
2023/10/301205.003206.00206.00-274,6820.00%
2023/10/277.1202.656.1202.93203.00176,4220.00%
2023/10/266202.0811203.50202.50-577,922-0.01%
2023/10/255211.887.1211.02210.50-2.178,7530.00%
2023/10/247204.434206.50209.00379,7650.00%
2023/10/2312.2203.013202.17200.509.280,9830.01%
2023/10/2016.2202.4218.2202.64204.50-282,9150.00%
2023/10/195.6205.785208.10208.500.683,5160.00%
2023/10/1818.2213.9220212.33209.50-1.884,9710.00%
2023/10/179.1221.299223.94221.500.185,0140.00%
2023/10/166.4222.854223.63221.502.485,5460.00%
2023/10/1327.7226.1926225.87226.001.786,6970.00%
2023/10/1221239.698.9237.64238.0012.186,3930.01%
2023/10/1121.4248.0814.9248.58238.006.587,8400.01%
2023/10/0612.2254.8012.1254.30254.500.188,4260.00%
2023/10/0515.1250.4314.3250.09249.500.889,0900.00%
2023/10/0410.3246.0410.1248.31250.500.289,6110.00%
2023/10/0323.1252.5322251.89248.501.189,3890.00%
2023/10/0239.7252.3440.3254.35254.50-0.789,4430.00%
2023/09/2813.4237.9523.2239.20239.50-9.888,794-0.01%
2023/09/274.1225.894.2226.12230.00-0.188,2510.00%
2023/09/266226.0812227.71221.50-689,321-0.01%
2023/09/2518225.1716227.34226.00289,7300.00%
2023/09/2214.1220.1311.1221.83227.50390,0570.00%
2023/09/214.2217.7919217.02219.00-14.889,695-0.02%
2023/09/2041218.3310.2219.23218.5030.889,4520.03%
2023/09/195.1223.456220.00219.00-0.989,3280.00%
2023/09/1821.1224.755.1223.23222.501689,5260.02%
2023/09/152.1235.007236.21233.00-589,805-0.01%
2023/09/147233.796234.50235.00190,1000.00%
2023/09/134224.877.2225.22228.50-3.289,8940.00%
2023/09/126.1224.8411223.68224.00-4.990,275-0.01%
2023/09/1127.8226.8118.2230.10228.009.790,3210.01%
2023/09/0824.4245.1917.4244.94242.00789,3960.01%
2023/09/078.1250.939.3251.48252.00-1.289,7430.00%
2023/09/0611251.5922.3251.20254.00-11.390,599-0.01%
2023/09/0544244.0811242.86245.003391,0850.04%
2023/09/047.2241.947.1241.41246.000.191,3140.00%
2023/09/0122.4245.646246.09240.5016.491,7060.02%
2023/08/313.1246.499250.61253.50-5.991,236-0.01%
2023/08/302252.2511.2251.29248.50-9.290,591-0.01%
2023/08/297242.937.1242.93244.50-0.190,9420.00%
2023/08/2817.4238.8918.2236.70238.00-0.890,5490.00%
2023/08/2581.7246.5354246.46244.0027.789,9710.03%
2023/08/2447.4273.2539276.63262.508.389,1930.01%
2023/08/2314.3257.3413.1258.27262.001.287,2600.00%
2023/08/2220261.2562.1264.87258.50-42.187,016-0.05%
2023/08/2111.4253.796256.00250.505.485,9710.01%
2023/08/1845.7262.4440258.99256.005.784,8700.01%
2023/08/1728.1270.1426.3271.77272.501.882,7750.00%
2023/08/1629.1260.3539.1259.03270.00-1080,862-0.01%
2023/08/1530.1251.8036250.75246.50-5.979,538-0.01%
2023/08/1449230.6450.2231.55239.00-1.278,3260.00%
2023/08/1111.1218.9643221.08223.50-31.976,339-0.04%
2023/08/1081.4214.1858214.05210.5023.475,4380.03%
2023/08/09133.2231.5496229.94233.5037.274,4190.05% 大買/
2023/08/0825.1242.0016241.72240.009.173,8120.01%
2023/08/0740231.9034.2233.82242.005.971,9370.01%
2023/08/0453.3220.8454.8220.22220.00-1.569,9930.00%
2023/08/0243.1222.5431218.81213.5012.167,9660.02%
2023/08/0140.2232.5688.6232.17237.00-48.465,423-0.07%
2023/07/3159.3259.2829.2260.61238.5030.163,5350.05%
2023/07/2819.2256.8624.2258.30264.50-561,693-0.01%
2023/07/2723.2262.5625258.69252.50-1.860,4690.00%
2023/07/2626.3253.0527.4251.49258.50-1.159,3440.00%
2023/07/2517.9258.2811.3258.56248.506.657,3650.01%
2023/07/2410.4238.2529.8237.70248.50-19.454,899-0.04%
2023/07/2139.7214.6521.3218.70226.0018.553,0380.03%
2023/07/2018.4205.4535.7204.68211.00-17.350,949-0.03%
2023/07/1969.4200.3218203.69198.0051.449,5800.10%
2023/07/1856.7201.6056202.84201.500.748,4830.00%
2023/07/1748.2198.1347.2199.07196.00146,8540.00%
2023/07/1443.3197.8625.2199.26198.0018.146,3010.04%
2023/07/1346.2199.9698.2201.45195.00-5243,961-0.12%
2023/07/1223182.1733.2181.95187.50-10.242,336-0.02%
2023/07/1123171.725170.40173.001841,3770.04%
2023/07/102.1160.364161.13162.50-1.940,6070.00%
2023/07/0726.1163.5923162.83160.503.140,3240.01%
2023/07/0684.1168.0278.3164.76165.005.939,6700.01%
2023/07/0513169.3114.2168.09169.50-1.238,8620.00%
2023/07/0466.2166.4970.1168.04170.50-3.938,150-0.01%
2023/07/0318161.0039161.28160.50-2136,644-0.06%
2023/06/3010149.3025.2150.73152.00-15.235,650-0.04%
2023/06/293145.339.2145.95146.50-6.234,853-0.02%
2023/06/285.1144.995.5145.96144.00-0.434,5150.00%
2023/06/2715.4140.3018.7141.24141.50-3.334,041-0.01%
2023/06/2632.2145.754.1146.75146.5028.233,4020.08%
2023/06/2100.0013.6151.15151.50-13.632,802-0.04%
2023/06/2023.1145.424145.87145.0019.131,9320.06%
2023/06/191.2148.507.1149.52150.00-5.931,097-0.02%
2023/06/1681.1145.858.8147.63149.0072.330,5990.24%
2023/06/1510146.2013.4145.01147.00-3.429,704-0.01%
2023/06/1413.2138.848139.13140.005.228,9150.02%
2023/06/1312.1136.5926136.77138.00-13.928,425-0.05%
2023/06/1245132.7225.8130.60129.0019.227,3510.07%
2023/06/0913128.8843128.58131.50-3026,069-0.12%
2023/06/089121.112.1120.29120.00724,9250.03%
2023/06/072.2121.736.3122.32125.00-4.124,375-0.02%
2023/06/066.2116.554.2118.50118.50223,3290.01%
2023/06/055.1117.087116.36117.00-1.922,912-0.01%
2023/06/0223.2119.8836.5118.39118.00-13.422,448-0.06%
2023/06/015.1114.114.1115.00115.00121,3030.00%
2023/05/3112.1116.038.2116.19116.503.920,8500.02%
2023/05/3039.7117.4034117.87115.005.719,9020.03%
2023/05/2911.3113.885.1114.30114.006.318,7590.03%
2023/05/2612116.2914.2116.82115.50-2.218,208-0.01%
2023/05/2518112.8317.1111.08113.500.917,4330.00%
2023/05/243107.333.2105.53105.50-0.216,6670.00%
2023/05/231.1104.141.1106.86107.00016,3660.00%
2023/05/226107.007106.21106.00-115,908-0.01%
2023/05/192106.258.2107.49109.00-6.215,394-0.04%
2023/05/189101.8322.1101.73102.50-13.114,591-0.09%
2023/05/17499.0329100.72100.50-2514,096-0.18%
2023/05/1619101.0515100.24101.00413,5670.03%
2023/05/1567100.454899.6797.601912,7030.15%
2023/05/128099.089499.13101.50-1411,907-0.12%
2023/05/1100.004.292.9592.30-4.210,758-0.04%
2023/05/0900.00592.5891.80-510,482-0.05%
2023/05/08190.80390.4390.40-210,272-0.02%
2023/05/0500.005.289.9689.60-5.210,114-0.05%
2023/05/04190.0000.0089.0019,9360.01%
2023/05/0200.008.489.3789.60-8.49,567-0.09%
2023/04/28385.50286.0085.9019,1610.01%
2023/04/27185.4000.0085.3019,1140.01%
2023/04/26382.5700.0083.1039,0070.03%
2023/04/2400.00784.6785.00-78,765-0.08%
2023/04/21283.75183.9084.3018,6780.01%
2023/04/203.185.112.185.1185.5018,5880.01%
2023/04/196.186.021086.5486.00-3.98,544-0.05%
2023/04/18181.4000.0082.6018,1260.01%
2023/04/17680.5300.0081.3068,0290.07%
2023/04/148.181.8600.0081.808.17,8580.10%
2023/04/13189.003089.4089.30-297,331-0.40%
2023/04/1200.00690.7290.90-67,028-0.09%
2023/04/1100.00390.5790.60-36,814-0.04%
2023/04/10689.50389.7089.9036,7020.04%
2023/04/070.689.9000.0089.800.66,5920.01%
2023/04/0600.000.589.5089.90-0.56,459-0.01%
2023/03/310.289.3000.0089.100.26,3400.00%
2023/03/30188.00288.9089.00-16,513-0.02%
2023/03/281.287.48287.5087.30-0.87,121-0.01%
2023/03/2700.000.287.4087.50-0.27,3430.00%
2023/03/24186.702.387.3387.50-1.37,684-0.02%
2023/03/230.484.9000.0085.300.47,5170.01%
2023/03/2200.006.885.0885.00-6.87,428-0.09%
2023/03/210.384.2000.0083.800.37,3590.00%
2023/03/200.583.20383.2083.20-2.57,351-0.03%
2023/03/17282.702.283.3583.20-0.27,3490.00%
2023/03/1600.00583.2482.80-57,259-0.07%
2023/03/130.680.8000.0081.600.67,2180.01%
2023/03/101.281.40181.5081.500.27,1850.00%
2023/03/0900.00782.0382.20-77,165-0.10%
2023/03/080.181.9000.0081.900.17,2170.00%
2023/03/0700.00181.8082.00-17,217-0.01%
2023/03/0600.00381.4081.70-37,246-0.04%
2023/03/0200.00180.2080.50-17,327-0.01%
2023/02/2400.00180.7080.10-17,308-0.01%
2023/02/230.380.0000.0080.100.37,2090.00%
2023/02/22178.3000.0079.2017,2610.01%
2023/02/211080.0000.0079.90107,3430.14%
2023/02/2000.00179.9079.60-17,424-0.01%
2023/02/1500.00178.9078.50-17,964-0.01%
2023/02/1000.00277.9077.60-28,106-0.02%
2023/02/082078.00178.0077.50198,1760.23%
2023/02/0700.00277.1077.80-28,180-0.02%
2023/02/0200.00276.1076.50-28,302-0.02%
2023/02/0100.000.376.0075.90-0.38,2870.00%
2023/01/314.276.06174.9074.703.28,3210.04%
2023/01/3000.001276.4376.30-128,268-0.15%
2023/01/1700.00274.9575.00-28,206-0.02%
2023/01/16474.102.474.3374.101.68,1830.02%
2023/01/1300.001.373.9273.90-1.38,184-0.02%
2023/01/12173.501773.6373.50-168,308-0.19%
2023/01/11173.8000.0073.6018,3810.01%
2023/01/0900.002673.2673.60-268,609-0.30%
2023/01/0600.000.171.8071.80-0.18,5520.00%
2023/01/05171.2000.0071.2018,6030.01%
2023/01/0400.00173.0072.10-18,605-0.01%
2023/01/0300.00172.6072.10-18,695-0.01%
2022/12/3000.00572.7072.30-58,663-0.06%
2022/12/295.171.20271.9071.703.18,6960.04%
2022/12/28271.3000.0071.8028,7160.02%
2022/12/23371.3000.0071.2038,8730.03%
2022/12/22171.9000.0071.9018,9400.01%
2022/12/2110.169.7000.0070.5010.18,7010.12%
2022/12/207.370.7100.0070.207.38,3340.09%
2022/12/19171.5000.0072.4018,0000.01%
2022/12/1612.171.01171.3072.0011.17,6980.14%
2022/12/14372.6300.0072.8037,4450.04%
2022/12/1300.00572.1072.10-57,502-0.07%
2022/12/120.171.800.172.3072.500.17,5260.00%
2022/12/0900.00172.7072.50-17,653-0.01%
2022/12/081.471.0000.0071.901.47,6970.02%
2022/12/07571.60271.6071.5037,7220.04%
2022/12/066.172.4700.0072.506.17,7300.08%
2022/12/0500.008.273.1073.60-8.27,726-0.11%
2022/12/022.171.9100.0072.102.17,6490.03%
2022/12/01272.2000.0072.2027,6410.03%
2022/11/30371.5000.0071.6037,6370.04%
2022/11/2900.00171.4071.50-17,630-0.01%
2022/11/28270.7000.0070.5027,6220.03%
2022/11/25171.2000.0071.0017,6220.01%
2022/11/24772.13272.0072.1057,6180.07%
2022/11/21170.5000.0070.5017,6040.01%
2022/11/1800.00171.4071.50-17,580-0.01%
2022/11/17170.9000.0070.9017,5100.01%
2022/11/16371.3700.0071.3037,4100.04%
2022/11/15172.4000.0072.4017,3440.01%
2022/11/14173.10173.4073.0007,2640.00%
2022/11/111.270.47470.1570.50-2.97,022-0.04%
2022/11/1000.00368.7068.10-36,978-0.04%
2022/11/091569.13269.0069.10137,1060.18%
2022/11/08668.52169.0068.1057,3020.07%
2022/11/07167.5000.0067.9017,2240.01%
2022/11/04366.4000.0066.7037,2040.04%
2022/11/03266.6500.0066.8027,2010.03%
2022/11/012.167.2000.0067.002.17,1290.03%
2022/10/28267.6500.0067.7027,0890.03%
2022/10/2600.00168.0068.30-17,178-0.01%
2022/10/25368.5000.0068.8037,3100.04%
2022/10/21269.45169.0068.8017,4610.01%
2022/10/20269.30169.6070.0017,4960.01%
2022/10/18170.5000.0070.7017,3130.01%
2022/10/13173.2000.0072.5017,2780.01%
2022/10/11272.9000.0073.0027,3270.03%
2022/10/07275.0500.0074.8027,2350.03%
2022/10/05176.5000.0076.2017,2150.01%
2022/09/2800.00177.3077.70-17,308-0.01%
2022/09/26276.6500.0076.5027,2960.03%
2022/09/23177.5000.0077.3017,3030.01%
2022/09/22376.8700.0079.0037,3770.04%
2022/09/21378.70379.0078.6007,3310.00%
2022/09/1200.00180.2080.80-16,924-0.01%
2022/09/06179.30179.4079.5006,9850.00%
2022/09/0500.00379.7079.20-36,969-0.04%
2022/09/01378.0000.0078.1036,9620.04%
2022/08/3100.00179.0079.30-16,922-0.01%
2022/08/30177.80179.0078.6006,8730.00%
2022/08/29177.7000.0078.3016,8880.01%
2022/08/2500.00678.7779.00-66,895-0.09%
2022/08/2400.00578.5478.40-56,917-0.07%
2022/08/2300.00278.9078.30-27,039-0.03%
2022/08/2200.00179.2079.50-17,109-0.01%
2022/08/19179.00179.0079.8007,1200.00%
2022/08/1800.00578.5079.00-57,130-0.07%
2022/08/171.177.9200.0077.801.17,1220.02%
2022/08/161176.36178.4078.40107,1230.14%
2022/08/155.178.64277.9577.803.17,0280.04%
2022/08/1200.00081.1080.9006,8840.00%
2022/08/1000.00281.4581.50-27,124-0.03%
2022/08/0900.00180.3080.50-17,300-0.01%
2022/08/0400.00178.5078.30-17,636-0.01%
2022/08/03278.10178.3078.5017,6350.01%
2022/08/02278.20178.0078.7017,6140.01%
2022/08/011077.88178.7078.4097,5460.12%
2022/07/2900.00984.4484.60-97,400-0.12%
2022/07/2800.00384.0084.40-37,262-0.04%
2022/07/2700.000.382.8083.40-0.37,1960.00%
2022/07/2600.00182.5082.50-17,166-0.01%
2022/07/25181.6000.0083.0017,1610.01%
2022/07/22183.1000.0083.0017,1610.01%
2022/07/2100.00382.8983.70-37,118-0.04%
2022/07/19281.30381.8381.10-17,122-0.01%
2022/07/15180.4900.0079.7017,1980.01%
2022/07/140.179.90780.4480.30-77,338-0.09%
2022/07/13179.000.279.3079.200.87,3230.01%
2022/07/12577.0000.0076.8057,3260.07%
2022/07/1100.000.177.4078.00-0.17,3000.00%
2022/07/08176.50176.3076.2007,3560.00%
2022/07/070.176.903.378.0177.50-3.27,269-0.04%
2022/07/06175.6000.0075.0017,2330.01%
2022/06/3000.00479.2079.80-47,404-0.05%
2022/06/2700.00481.1080.80-47,836-0.05%
2022/06/20278.90179.5078.9017,8060.01%
2022/06/170.179.50179.8081.00-0.97,831-0.01%
2022/06/1600.00180.1079.80-17,752-0.01%
2022/06/142.179.51579.5079.90-2.97,954-0.04%
2022/06/1300.001278.7079.30-128,014-0.15%
2022/06/08280.7500.0080.2028,0240.02%
2022/06/0700.001879.9080.00-188,126-0.22%
2022/06/060.179.8000.0079.600.18,2080.00%
2022/06/010.380.332.180.3679.90-1.88,428-0.02%
2022/05/31178.903.179.0679.60-2.18,436-0.02%
2022/05/301.178.62278.6079.10-0.98,301-0.01%
2022/05/271277.3000.0077.20128,2520.15%
2022/05/2600.00276.6076.70-28,252-0.02%
2022/05/25475.65275.9575.7028,3290.02%
2022/05/2413.175.0900.0075.0013.18,4790.15%
2022/05/23175.5000.0075.5018,4000.01%
2022/05/201.374.60275.5074.50-0.78,389-0.01%
2022/05/196.274.2800.0075.106.28,3120.07%
2022/05/184.475.08175.7075.703.48,2080.04%
2022/05/17275.65275.8075.4008,0510.00%
2022/05/1613.376.6300.0076.4013.37,8820.17%
2022/05/13481.60681.6382.10-27,582-0.03%
2022/05/12282.5500.0082.1027,5520.03%
2022/05/11282.75283.2083.0007,5200.00%
2022/05/10383.33583.7683.60-27,542-0.03%
2022/05/09284.40284.9084.9007,6330.00%
2022/05/06184.90185.5085.6007,6680.00%
2022/05/05485.7000.0085.5047,6880.05%
2022/05/0400.00384.3385.20-37,699-0.04%
2022/05/03683.18183.5083.6057,7770.06%
2022/04/29183.10183.8083.8007,8100.00%
2022/04/27383.0000.0083.0037,9750.04%
2022/04/26283.2000.0083.9028,0070.02%
2022/04/220.184.00284.1084.50-27,911-0.02%
2022/04/21285.2000.0084.6027,8490.03%
2022/04/20884.65585.3285.8037,8590.04%
2022/04/19385.4300.0085.0037,7150.04%
2022/04/18185.00385.1085.20-27,809-0.03%
2022/04/15185.6000.0085.9017,8120.01%
2022/04/14486.250.186.8085.6047,8720.05%
2022/04/1200.00185.6085.70-17,863-0.01%
2022/04/11186.60386.1785.60-27,899-0.03%
2022/04/086.185.42285.9085.904.17,8920.05%
2022/04/07486.1500.0086.0047,8700.05%
2022/04/06386.67586.1887.00-27,908-0.03%
2022/04/01686.53286.3086.5048,0540.05%
2022/03/3121.288.4700.0088.3021.27,8480.27%
2022/03/304.389.6100.0089.604.37,6710.06%
2022/03/290.190.9000.0091.300.17,5050.00%
2022/03/28191.1000.0091.8017,4990.01%
2022/03/22491.08191.5091.4037,7690.04%
2022/03/21192.0000.0092.0017,7430.01%
2022/03/17391.9300.0092.4037,7140.04%
2022/03/1500.00390.7091.00-37,586-0.04%
2022/03/11192.10192.6092.0007,6280.00%
2022/03/1000.00292.8092.60-27,640-0.03%
2022/03/092.189.55289.3089.100.17,5630.00%
2022/03/086.289.69789.8189.60-0.87,500-0.01%
2022/03/071.190.33290.6090.90-0.97,381-0.01%
2022/03/040.193.00192.2092.90-0.97,407-0.01%
2022/03/03193.60193.6093.6007,4100.00%
2022/03/02193.3000.0093.2017,4410.01%
2022/03/01293.35193.7093.8017,4000.01%
2022/02/25291.85392.3792.90-17,351-0.01%
2022/02/24691.804.592.6891.901.57,2910.02%
2022/02/2100.00394.3094.70-37,214-0.04%
2022/02/1600.00293.0093.40-27,718-0.03%
2022/02/14192.306.892.3492.60-5.87,744-0.07%
2022/02/11393.57193.7093.8027,8690.03%
2022/02/1000.00295.2595.00-27,888-0.03%
2022/02/09395.10395.7795.7007,9030.00%
2022/02/07193.30193.0093.7007,8010.00%
2022/01/25092.9000.0093.0007,7560.00%
2022/01/2400.00392.4094.00-37,671-0.04%
2022/01/2100.00192.9092.90-17,617-0.01%
2022/01/19193.60193.0093.4007,3980.00%
2022/01/1800.000.193.0093.40-0.17,3710.00%
2022/01/170.291.901591.8091.90-14.97,275-0.20%
2022/01/14191.4000.0092.5017,2820.01%
2022/01/132.291.5700.0092.202.27,2430.03%
2022/01/12192.200.392.0091.900.77,1960.01%
2022/01/11491.58392.0092.1017,1830.01%
2022/01/107.392.93193.0092.506.37,1080.09%
2022/01/07192.40392.5793.00-27,097-0.03%
2022/01/06193.40193.0093.3007,0390.00%
2022/01/050.293.0000.0093.500.26,9930.00%
2022/01/03193.80195.0093.7006,9120.00%
2021/12/301.195.28695.1894.70-4.96,892-0.07%
2021/12/292.595.56494.3094.60-1.56,822-0.02%
2021/12/28693.83593.6694.7016,6880.01%
2021/12/27291.201291.4191.40-106,417-0.16%
2021/12/24190.40190.5090.5006,4300.00%
2021/12/2300.00290.2590.30-26,459-0.03%
2021/12/221190.0200.0090.00116,4900.17%
2021/12/21188.80189.3089.3006,4760.00%
2021/12/201.189.19288.2587.80-0.96,421-0.01%
2021/12/17289.20189.3088.9016,4290.02%
2021/12/16189.40190.1090.1006,4930.00%
2021/12/15188.701.188.8088.80-0.16,5450.00%
2021/12/14189.202.189.1589.30-1.16,669-0.02%
2021/12/13289.65188.7088.7016,5980.02%
2021/12/10289.352.189.1689.30-0.16,5740.00%
2021/12/0800.00188.2088.40-16,494-0.02%
2021/12/0700.000.187.3087.90-0.16,4990.00%
2021/12/0600.00588.0087.30-56,462-0.08%
2021/12/030.387.972.188.0587.80-1.86,465-0.03%
2021/12/0100.007.187.1887.90-7.16,352-0.11%
2021/11/3000.00587.5085.90-56,298-0.08%
2021/11/29086.2000.0086.6006,1210.00%
2021/11/260.186.601687.4186.60-15.96,109-0.26%
2021/11/2500.00187.5088.00-16,188-0.02%
2021/11/231587.50187.6087.60146,2150.23%
2021/11/19486.85787.0086.90-36,152-0.05%
2021/11/17188.1000.0088.5016,0870.02%
2021/11/16188.006.288.3788.60-5.26,057-0.09%
2021/11/152.985.717.785.7286.00-4.85,885-0.08%
2021/11/12182.60283.0083.00-15,764-0.02%
2021/11/11282.50482.4882.50-25,807-0.03%
2021/11/104.383.161183.1282.80-6.75,945-0.11%
2021/11/093.180.67681.0881.10-2.95,960-0.05%
2021/11/08180.905.281.0681.50-4.25,963-0.07%
2021/11/04179.500.279.2079.700.85,9420.01%
2021/11/03179.10179.2079.1005,9850.00%
2021/10/29178.0000.0078.0016,2580.02%
2021/10/2600.00679.1279.20-66,656-0.09%
2021/10/250.178.1000.0077.900.16,7090.00%
2021/10/21477.7000.0077.9047,0330.06%
2021/10/1900.00679.2079.40-67,685-0.08%
2021/10/181.179.09379.0378.90-27,828-0.02%
2021/10/1400.00078.5078.9008,0140.00%
2021/10/12576.5000.0076.9058,1200.06%
2021/10/0700.00378.5078.10-38,317-0.04%
2021/10/05276.8000.0077.1028,4220.02%
2021/10/0400.00177.5077.30-18,509-0.01%
2021/10/0100.00177.3077.00-18,569-0.01%
2021/09/30376.2000.0077.5038,5650.04%
2021/09/29176.3000.0076.7018,6400.01%
2021/09/28577.601077.5077.50-58,704-0.06%
2021/09/2400.00179.0078.40-18,891-0.01%
2021/09/23078.20379.5079.50-38,853-0.03%
2021/09/22176.4000.0078.4018,7730.01%
2021/09/1700.00277.1077.90-28,694-0.02%
2021/09/1400.000.275.9075.70-0.28,8970.00%
2021/09/13174.8000.0075.2019,1090.01%
2021/09/10174.00174.8074.9009,1930.00%
2021/09/0800.00276.7076.20-29,445-0.02%
2021/09/07677.20277.1076.9049,5840.04%
2021/09/01178.0000.0078.00110,1410.01%
2021/08/3100.001677.6378.40-1610,194-0.16%
2021/08/3000.001076.8077.50-1010,180-0.10%
2021/08/26176.10176.1076.30010,4070.00%
2021/08/25277.20277.0577.00010,5800.00%
2021/08/232175.96276.0075.901910,7190.18%
2021/08/20175.60275.7075.60-110,840-0.01%
2021/08/19274.1500.0074.90211,3560.02%
2021/08/181074.00175.1075.20911,4840.08%
2021/08/175.173.58173.3073.704.111,4780.04%
2021/08/167.372.99173.0073.206.311,4440.05%
2021/08/1312.273.92173.4073.7011.211,4200.10%
2021/08/12375.6700.0076.00311,3770.03%
2021/08/11176.2000.0076.40111,4330.01%
2021/08/10277.0000.0077.10211,5630.02%
2021/08/09276.45377.3077.50-111,738-0.01%
2021/08/065.176.61376.4077.102.111,8500.02%
2021/08/05276.20176.4076.40112,0150.01%
2021/08/0412.276.5000.0076.2012.212,2910.10%
2021/08/032.176.8900.0077.402.112,2310.02%
2021/08/022.277.49177.4078.001.212,1650.01%
2021/07/308.277.66177.3077.307.212,1960.06%
2021/07/293.178.44378.4378.400.112,2030.00%
2021/07/286.578.6900.0079.006.512,1840.05%
2021/07/273.279.92179.8080.402.212,1880.02%
2021/07/263281.2300.0080.903212,1020.26%
2021/07/232089.4200.0089.402011,6890.17%
2021/07/22689.82689.9090.00011,5010.00%
2021/07/21290.0000.0090.30211,4690.02%
2021/07/20190.70390.8791.00-211,325-0.02%
2021/07/1900.00290.5090.70-211,315-0.02%
2021/07/15289.20290.2089.40011,3770.00%
2021/07/14190.0000.0089.90111,3340.01%
2021/07/1300.00391.5091.80-311,261-0.03%
2021/07/09290.25490.5390.50-211,276-0.02%
2021/07/08291.3000.0090.60211,3130.02%
2021/07/0700.001289.6889.50-1211,381-0.11%
2021/07/06190.50790.4489.50-611,376-0.05%
2021/07/05390.0700.0090.20311,3610.03%
2021/07/0100.00488.3388.20-411,283-0.04%
2021/06/3000.00187.6087.50-111,193-0.01%
2021/06/29387.0300.0086.90311,2090.03%
2021/06/25287.35387.3087.30-111,570-0.01%
2021/06/23086.90187.2087.00-111,509-0.01%
2021/06/22486.1500.0086.20411,4580.03%
2021/06/18287.30187.3087.00111,3700.01%
2021/06/171387.0700.0087.601311,2450.12%
2021/06/161487.55387.9088.301111,2370.10%
2021/06/1500.00187.8087.10-111,287-0.01%
2021/06/1100.00185.6086.00-111,244-0.01%
2021/06/101685.1900.0085.101611,2540.14%
2021/06/091385.6100.0085.101311,1970.12%
2021/06/07186.6000.0087.00111,1060.01%
2021/06/04386.9700.0087.10311,1040.03%
2021/06/034.187.6100.0087.804.111,1450.04%
2021/06/02389.27289.2088.40111,0930.01%
2021/06/01389.93190.0089.90211,0190.02%
2021/05/31288.10188.3089.70111,0620.01%
2021/05/280.188.1000.0087.900.111,0480.00%
2021/05/273.286.51187.4087.402.210,9660.02%
2021/05/26987.00186.9087.20810,5930.08%
2021/05/25288.05188.5087.90110,5100.01%
2021/05/242.287.9500.0087.902.210,4690.02%
2021/05/21689.90688.6088.80010,4770.00%
2021/05/19189.1000.0089.50110,4400.01%
2021/05/182.389.60389.0090.00-0.710,478-0.01%
2021/05/17387.90687.6388.30-310,558-0.03%
2021/05/14392.50392.6090.30010,4140.00%
2021/05/13388.07188.1088.10210,2580.02%
2021/05/121.287.77687.3587.90-4.810,164-0.05%
2021/05/11392.83391.3391.50010,0120.00%
2021/05/100.395.3000.0094.500.39,9470.00%
2021/05/0700.00295.3095.40-210,007-0.02%
2021/05/06293.60193.0093.00110,0120.01%
2021/05/05494.3000.0094.1049,9070.04%
2021/05/04194.8000.0094.3019,8950.01%
2021/05/031.496.940.296.3096.201.29,8500.01%
2021/04/2900.00398.3398.40-39,793-0.03%
2021/04/28297.10298.3097.6009,7960.00%
2021/04/27497.83197.4097.4039,8750.03%
2021/04/2600.004.298.6398.80-4.29,825-0.04%
2021/04/23197.401.198.1297.60-0.19,8930.00%
2021/04/22596.96797.1097.20-29,913-0.02%
2021/04/21197.9000.0097.8019,8850.01%
2021/04/20797.6100.0098.0079,9760.07%
2021/04/190.297.5000.0097.300.29,9870.00%
2021/04/160.297.10197.3097.90-0.810,011-0.01%
2021/04/150.196.208.495.9495.90-8.310,014-0.08%
2021/04/133.296.070.596.1095.902.710,0580.03%
2021/04/0900.00198.0097.90-110,199-0.01%
2021/04/080.299.30199.0098.80-0.810,104-0.01%
2021/04/07398.70298.6099.00110,0580.01%
2021/04/06199.90799.9499.30-69,994-0.06%
2021/04/01799.003.999.8299.003.110,0140.03%
2021/03/3115100.705.199.0998.009.99,9440.10%
2021/03/300.197.00298.7099.00-1.99,625-0.02%
2021/03/29195.60298.1098.00-19,494-0.01%
2021/03/2600.00294.0094.00-29,377-0.02%
2021/03/24193.6000.0093.7019,4440.01%
2021/03/23293.7542.293.1293.40-40.29,436-0.43%
2021/03/2200.00190.7090.80-19,384-0.01%
2021/03/19290.6000.0089.4029,4900.02%
2021/03/184090.9011.491.7191.5028.69,4120.30%
2021/03/1600.00389.5089.50-39,331-0.03%
2021/03/1500.001788.7288.90-179,314-0.18%
2021/03/12488.401386.9388.50-99,404-0.10%
2021/03/1100.00186.8086.80-19,511-0.01%
2021/03/10586.5000.0085.7059,5560.05%
2021/03/09985.13185.6085.5089,5430.08%
2021/03/08786.2600.0085.0079,5060.07%
2021/03/05284.60185.3085.5019,4490.01%
2021/03/0300.00185.6085.60-19,540-0.01%
2021/02/26385.1700.0085.0039,4660.03%
2021/02/24386.0300.0085.5039,3620.03%
2021/02/23486.3000.0086.7049,2880.04%
2021/02/22387.43187.4087.3029,3050.02%
2021/02/1900.00387.6788.20-39,357-0.03%
2021/02/18189.20288.9088.90-19,557-0.01%
2021/02/17487.90588.2688.70-19,739-0.01%
2021/02/0500.00185.0085.10-19,556-0.01%
2021/02/04185.30184.9084.5009,5950.00%
2021/02/03185.604.285.4485.50-3.29,737-0.03%
2021/02/0200.00184.7084.60-19,766-0.01%
2021/02/0100.00382.0382.50-39,634-0.03%
2021/01/2900.00182.6080.70-19,623-0.01%
2021/01/27184.50184.8084.1009,5010.00%
2021/01/22181.60382.8082.40-29,397-0.02%
2021/01/20280.603.282.2481.20-1.29,356-0.01%
2021/01/18182.50182.8083.2009,1520.00%
2021/01/15285.00285.3085.0009,0700.00%
2021/01/14285.40385.9785.60-19,068-0.01%
2021/01/13885.54686.3786.1029,1460.02%
2021/01/12284.1000.0084.9028,9810.02%
2021/01/11284.2500.0084.9028,9020.02%
2021/01/08183.801584.4584.60-148,867-0.16%
2021/01/0700.00184.2083.90-18,812-0.01%
2021/01/06383.63684.3283.90-38,743-0.03%
2021/01/05283.30384.1384.70-18,604-0.01%
2021/01/0400.00281.3081.10-28,528-0.02%
2020/12/31580.7000.0080.9058,4970.06%
2020/12/3000.001.780.5381.00-1.78,578-0.02%
2020/12/29380.47180.2080.4028,6520.02%
2020/12/28180.70480.4580.90-38,742-0.03%
2020/12/25279.10279.5079.8008,7470.00%
2020/12/2400.001078.8078.80-108,771-0.11%
2020/12/23377.70278.5079.0018,8470.01%
2020/12/2100.00778.9079.50-78,970-0.08%
2020/12/18279.1000.0078.9028,9550.02%
2020/12/17977.93778.7077.7028,8970.02%
2020/12/16777.80478.9078.9038,9020.03%
2020/12/151478.53778.0377.6078,8830.08%
2020/12/11580.70280.7581.1038,8420.03%
2020/12/1000.001280.7380.60-128,842-0.14%
2020/12/09281.65281.8081.9008,8120.00%
2020/12/08681.77281.6081.9048,8160.05%
2020/12/07580.721781.0581.40-128,781-0.14%
2020/12/0400.00778.5379.00-78,731-0.08%
2020/12/0300.00678.2077.40-68,758-0.07%
2020/12/0200.00277.8077.80-28,777-0.02%
2020/12/01176.50277.3077.50-18,916-0.01%
2020/11/30976.6800.0077.0099,0250.10%
2020/11/26677.70377.6377.7039,0300.03%
2020/11/2500.00177.6077.50-19,185-0.01%
2020/11/2400.00177.5077.40-19,343-0.01%
2020/11/2300.00277.3077.50-29,412-0.02%
2020/11/2000.00176.2076.50-19,474-0.01%
2020/11/19176.7800.0076.5019,6070.01%
2020/11/17475.20375.1375.6019,7110.01%
2020/11/16374.87975.1476.10-69,609-0.06%
2020/11/13270.9500.0071.5029,3990.02%
2020/11/11272.1000.0071.6029,7760.02%
2020/11/10372.6700.0072.10310,2850.03%
2020/11/0500.00273.5072.70-210,177-0.02%
2020/11/0300.002272.4073.30-2210,279-0.21%
2020/10/30171.6000.0072.00110,5700.01%
2020/10/29171.7000.0072.00110,7090.01%
2020/10/28172.80173.0073.10011,1710.00%
2020/10/2700.001172.3172.30-1111,422-0.10%
2020/10/2600.00172.4072.20-111,688-0.01%
2020/10/22170.9000.0072.10112,0180.01%
2020/10/211572.0900.0071.201512,0640.12%
2020/10/20173.2000.0073.20112,0330.01%
2020/10/1900.00373.3773.20-312,131-0.02%
2020/10/16173.3000.0073.20112,3100.01%
2020/10/15273.45174.0074.10112,4460.01%
2020/10/14174.100.474.0073.900.612,4880.00%
2020/10/1300.00173.4073.90-112,523-0.01%
2020/10/12473.73173.2073.30312,5240.02%
2020/10/0800.0054.874.4274.90-54.812,487-0.44%
2020/10/07174.0000.0074.20112,4640.01%
2020/10/05274.0500.0074.00212,4620.02%
2020/09/3000.001375.0275.60-1312,565-0.10%
2020/09/29175.20175.0074.50012,6910.00%
2020/09/281073.50174.3074.20912,8690.07%
2020/09/25873.01173.0073.40712,8910.05%
2020/09/24773.7600.0073.00712,9570.05%
2020/09/21376.5000.0076.30312,9710.02%
2020/09/18178.00678.0378.10-512,990-0.04%
2020/09/17179.10279.3078.60-112,934-0.01%
2020/09/15477.88378.1378.30112,8790.01%
2020/09/14277.40277.0578.10013,0550.00%
2020/09/10275.95475.7575.90-213,027-0.02%
2020/09/09373.531873.1374.40-1512,966-0.12%
2020/09/08574.88275.0074.90312,8820.02%
2020/09/07475.70176.1075.60312,9330.02%
2020/09/041275.99576.8676.80712,9420.05%
2020/09/0300.00578.1877.80-512,885-0.04%
2020/09/02277.7000.0077.80212,8860.02%
2020/09/01277.3000.0077.90213,0300.02%
2020/08/311077.65477.4077.00612,9030.05%
2020/08/28577.3800.0077.20512,9540.04%
2020/08/271278.1200.0078.501212,8520.09%
2020/08/26379.20178.6079.10212,7680.02%
2020/08/2500.00478.7578.90-412,698-0.03%
2020/08/21478.4300.0077.90412,9560.03%
2020/08/20678.65379.9378.90312,8060.02%
2020/08/19383.0000.0081.50312,6990.02%
2020/08/18183.00182.2082.20012,6220.00%
2020/08/17382.87483.6584.30-112,514-0.01%
2020/08/141479.712880.7181.00-1412,346-0.11%
2020/08/12174.0000.0074.20112,0230.01%
2020/08/11175.5000.0075.30112,1530.01%
2020/08/1000.00177.5076.30-112,249-0.01%
2020/08/07176.4000.0076.00112,2080.01%
2020/08/06276.7000.0076.20212,1680.02%
2020/08/0500.00276.6577.40-212,172-0.02%
2020/08/04274.2000.0075.30212,1040.02%
2020/08/031574.3000.0073.601512,0080.12%
2020/07/3100.00982.5281.80-911,533-0.08%
2020/07/30281.85682.0082.10-411,323-0.04%
2020/07/29580.4400.0080.60511,1580.04%
2020/07/2800.00579.5479.70-511,103-0.05%
2020/07/27379.80381.5079.80011,0940.00%
2020/07/24180.101180.5279.90-1011,074-0.09%
2020/07/23180.80282.1582.00-111,013-0.01%
2020/07/22281.405780.3782.00-5510,998-0.50%
2020/07/2100.00879.9579.90-810,836-0.07%
2020/07/2000.00379.3079.00-310,695-0.03%
2020/07/16178.0000.0078.00110,6540.01%
2020/07/1500.00278.5078.70-210,686-0.02%
2020/07/10176.00376.0077.00-210,911-0.02%
2020/07/09676.85478.1376.70210,9200.02%
2020/07/0800.00277.0076.70-210,724-0.02%
2020/07/0700.00175.3075.80-110,542-0.01%
2020/07/0600.00274.8575.40-210,463-0.02%
2020/07/031374.10374.1774.001010,4200.10%
2020/07/02572.42572.5072.60010,4300.00%
2020/07/01271.4000.0071.60210,4950.02%
2020/06/19370.03370.2069.60010,5670.00%
2020/06/18168.30168.5068.80010,4290.00%
2020/06/17668.00168.2068.10510,4280.05%
2020/06/15167.20167.5067.00010,7570.00%
2020/06/1200.00467.9867.80-410,815-0.04%
2020/06/11170.00269.7569.70-110,837-0.01%
2020/06/10169.9000.0069.80110,9510.01%
2020/06/0900.00169.8070.80-111,106-0.01%
2020/06/08169.40269.9070.80-111,108-0.01%
2020/06/0500.00271.8572.00-210,854-0.02%
2020/06/0400.00371.3071.50-310,875-0.03%
2020/06/0300.00470.5070.10-410,709-0.04%
2020/06/0200.00170.2069.90-110,652-0.01%
2020/06/01170.40169.9069.90010,6590.00%
2020/05/27169.1000.0069.00110,3320.01%
2020/05/2600.00169.7069.50-110,280-0.01%
2020/05/2500.00169.0069.00-110,238-0.01%
2020/05/2200.00369.0068.70-310,230-0.03%
2020/05/21369.70769.5669.80-410,199-0.04%
2020/05/2000.00168.1068.30-110,018-0.01%
2020/05/19368.40568.8468.30-29,918-0.02%
2020/05/18565.80366.6366.5029,6450.02%
2020/05/15165.60265.5065.20-19,558-0.01%
2020/05/110.265.90166.2065.90-0.89,301-0.01%
2020/05/08365.73464.9064.90-19,201-0.01%
2020/05/07164.60364.4364.50-29,122-0.02%
2020/05/0600.00263.9064.50-29,119-0.02%
2020/05/0500.00464.3864.00-49,102-0.04%
2020/05/04363.37164.1064.0029,1120.02%
2020/04/30164.00563.8064.90-49,065-0.04%
2020/04/29963.62263.4563.2079,0240.08%
2020/04/28463.101262.9062.80-89,031-0.09%
2020/04/27262.6000.0062.5029,2400.02%
2020/04/23362.60163.3062.9029,1840.02%
2020/04/22261.9000.0062.0029,2180.02%
2020/04/21462.08662.4562.20-29,248-0.02%
2020/04/20363.00163.0063.1029,2550.02%
2020/04/17263.15363.3762.80-19,213-0.01%
2020/04/1600.00163.3063.10-19,151-0.01%
2020/04/15463.40563.5263.40-19,048-0.01%
2020/04/09162.80163.9061.8009,2050.00%
2020/04/08162.6000.0062.5019,1420.01%
2020/04/07262.85263.1062.8009,0980.00%
2020/04/061262.20562.7062.8078,9830.08%
2020/04/0100.00259.8559.70-28,814-0.02%
2020/03/31460.50360.5760.2018,7700.01%
2020/03/27160.30161.2060.2008,6750.00%
2020/03/2600.00160.4060.10-18,689-0.01%
2020/03/25159.6000.0059.6018,8030.01%
2020/03/2400.00157.0057.30-18,929-0.01%
2020/03/2000.00155.0054.80-18,887-0.01%
2020/03/191053.601351.9251.70-38,766-0.03%
2020/03/181055.40856.0055.0028,6200.02%
2020/03/1700.00156.3056.20-18,555-0.01%
2020/03/16158.5000.0057.3018,3560.01%
2020/03/13155.00557.8860.60-48,140-0.05%
2020/03/12358.3700.0058.8037,8170.04%
2020/03/1100.000.860.7060.70-0.87,659-0.01%
2020/03/09260.7500.0060.5027,6180.03%
2020/03/0600.00261.9061.80-27,573-0.03%
2020/02/27162.5000.0062.0017,9000.01%
2020/02/26162.7000.0062.6017,8870.01%
2020/02/2500.00562.3062.80-57,995-0.06%
2020/02/24162.5000.0063.0018,0620.01%
2020/02/21463.1000.0063.0048,1470.05%
2020/02/1900.002.363.4863.30-2.38,435-0.03%
2020/02/18163.0000.0063.1018,5960.01%
2020/02/1700.00563.2063.60-59,024-0.06%
2020/02/1400.00164.4064.00-19,045-0.01%
2020/02/1300.00564.5664.80-59,068-0.06%
2020/02/1200.00164.3064.30-19,120-0.01%
2020/02/1100.00264.0063.80-29,163-0.02%
2020/02/10463.60163.5063.5039,2390.03%
2020/02/0600.00163.4063.50-19,619-0.01%
2020/02/05162.3000.0062.2019,8530.01%
2020/02/03161.20160.8061.1009,9210.00%
2020/01/31262.10362.3762.00-19,829-0.01%
2020/01/30261.95462.3061.60-29,859-0.02%
2020/01/1700.00164.9065.00-19,827-0.01%
2020/01/15264.80264.6564.60010,2000.00%
2020/01/14264.55164.4064.60110,4740.01%
2020/01/1300.003.763.6864.10-3.710,645-0.04%
2020/01/0900.00362.9063.10-311,125-0.03%
2020/01/08162.001062.3062.40-911,228-0.08%
2020/01/06162.202362.7763.00-2211,277-0.20%
2020/01/0300.00263.8564.20-211,123-0.02%
2019/12/2700.00164.6064.60-111,206-0.01%
2019/12/25164.2000.0064.20111,3490.01%
2019/12/2300.00264.2064.20-211,380-0.02%
2019/12/1900.001064.0064.20-1011,254-0.09%
2019/12/18162.6000.0062.90111,1530.01%
2019/12/1600.006562.2662.30-6511,026-0.59%
2019/12/13162.2000.0062.20110,9200.01%
2019/12/12162.2000.0062.00110,8410.01%
2019/12/10261.3000.0061.50210,7290.02%
2019/12/06161.3000.0061.20110,7260.01%
2019/12/05161.00161.6061.20010,7040.00%
2019/12/03161.00161.2061.60010,5970.00%
2019/12/0200.00360.2760.70-310,583-0.03%
2019/11/29160.30660.2760.30-510,490-0.05%
2019/11/28261.00261.0561.10010,3770.00%
2019/11/276861.50161.5061.506710,2960.65%
2019/11/2200.00363.4763.20-39,882-0.03%
2019/11/15163.00663.2262.80-59,246-0.05%
2019/11/14562.742163.0063.10-169,077-0.18%
2019/11/13160.9000.0060.9018,6330.01%
2019/11/12261.25561.5061.00-38,613-0.03%
2019/11/11361.63660.9360.70-38,726-0.03%
2019/11/08161.40261.5061.80-18,655-0.01%
2019/11/07161.001161.0760.90-108,604-0.12%
2019/11/06161.001561.8362.00-148,534-0.16%
2019/11/05362.601762.0862.40-148,452-0.17%
2019/11/04460.908761.2761.20-838,223-1.01%
2019/11/0100.00159.5059.90-18,014-0.01%
2019/10/3000.00158.3058.40-18,009-0.01%
2019/10/291858.51658.1058.10128,0290.15%
2019/10/2800.00158.2058.30-17,926-0.01%
2019/10/25358.032258.0658.10-198,021-0.24%
2019/10/24457.65158.0058.0038,0000.04%
2019/10/2300.00357.8758.20-37,919-0.04%
2019/10/2200.00157.7058.00-17,751-0.01%
2019/10/21155.20355.8756.40-27,474-0.03%
2019/10/183854.74354.7354.40357,2360.48%
2019/10/171354.22154.9054.20126,9440.17%
2019/10/16354.402.854.4754.300.26,7270.00%
2019/10/15953.9900.0054.0096,6220.14%
2019/10/143454.2400.0053.90346,5550.52%
2019/10/07254.7000.0054.4026,3670.03%
2019/10/032154.1000.0054.40216,3090.33%
2019/10/021355.6100.0055.20136,1590.21%
2019/09/24258.2000.0057.5026,0470.03%
2019/09/23258.20158.1057.8015,9480.02%
2019/09/20256.4000.0056.8025,8740.03%
2019/09/18156.3000.0056.6015,9350.02%
2019/09/1700.00356.4356.40-35,964-0.05%
2019/09/1600.00256.5056.70-26,073-0.03%
2019/09/0900.001556.0056.10-156,240-0.24%
2019/09/061056.10156.3056.4096,2710.14%
2019/09/0500.00156.2056.30-16,300-0.02%
2019/09/04255.7000.0056.1026,3310.03%
2019/09/03155.7000.0055.7016,3480.02%
2019/09/02456.20156.4055.9036,4050.05%
2019/08/29155.5000.0055.5016,3800.02%
2019/08/2700.00255.1554.90-26,405-0.03%
2019/08/2600.00154.8055.00-16,462-0.02%
2019/08/2200.00455.9055.60-46,503-0.06%
2019/08/2000.00255.5056.00-26,623-0.03%
2019/08/16255.60155.6056.1016,5510.02%
2019/08/1500.00256.2056.20-26,490-0.03%
2019/08/1400.00156.3056.30-16,465-0.02%
2019/08/13153.7000.0054.0016,3270.02%
2019/08/08254.5000.0054.5026,3850.03%
2019/08/07153.7000.0053.8016,4680.02%
2019/08/06152.90153.4053.5006,4730.00%
2019/08/051053.8000.0053.90106,4630.15%
2019/08/021454.94255.1054.90126,3990.19%
2019/08/011256.4800.0056.00126,3180.19%
2019/07/31157.3000.0057.5016,2250.02%
2019/07/30858.18358.2057.9056,2150.08%
2019/07/291558.04657.6057.9096,2220.14%
2019/07/26761.14661.5861.5016,0960.02%
2019/07/25161.50361.2361.50-26,011-0.03%
2019/07/23161.0000.0061.1015,9580.02%
2019/07/171561.7700.0061.70155,9710.25%
2019/07/1600.00261.8061.90-25,960-0.03%
2019/07/15261.40261.0061.5005,9460.00%
2019/07/12160.7000.0060.7015,9830.02%
2019/07/0900.00160.1060.10-16,332-0.02%
2019/07/08260.8000.0060.6026,3670.03%
2019/07/05360.37260.4060.6016,4100.02%
2019/07/03261.00260.6560.7006,4330.00%
2019/07/01561.3000.0060.8056,4130.08%
2019/06/2800.00360.5060.40-36,449-0.05%
2019/06/2700.000.161.0061.20-0.16,5180.00%
2019/06/2100.00761.3061.30-76,451-0.11%
2019/06/2000.003060.6260.80-306,366-0.47%
2019/06/1900.00660.2260.30-66,275-0.10%
2019/06/1800.003259.4159.50-326,234-0.51%
2019/06/1700.00159.5059.10-16,266-0.02%
2019/06/14259.70659.3059.00-46,261-0.06%
2019/06/12259.90659.8860.00-46,319-0.06%
2019/06/111059.20459.7059.6066,2890.10%
2019/06/10158.90858.8858.90-76,221-0.11%
2019/06/04158.40158.1057.9006,2230.00%
2019/06/03157.8000.0058.5016,2650.02%
2019/05/3100.00157.5058.90-16,283-0.02%
2019/05/30256.5000.0056.7026,1730.03%
2019/05/28356.5000.0056.7036,2520.05%
2019/05/2700.00155.7055.60-16,131-0.02%
2019/05/24255.8500.0055.7026,2140.03%
2019/05/23256.0000.0055.9026,2670.03%
2019/05/22256.5500.0056.5026,3250.03%
2019/05/21256.651456.2156.70-126,411-0.19%
2019/05/20456.00556.1456.30-16,374-0.02%
2019/05/171156.86157.3056.40106,3400.16%
2019/05/16257.501257.4957.30-106,316-0.16%
2019/05/15756.94456.9057.5036,3210.05%
2019/05/14857.368057.0657.40-726,256-1.15%
2019/05/13358.071157.9658.00-86,269-0.13%
2019/05/0900.00658.9058.80-66,356-0.09%
2019/05/08559.30159.4059.6046,3500.06%
2019/05/06558.5600.0058.4056,4210.08%
2019/04/30158.50159.2059.2006,2910.00%
2019/04/29359.6000.0059.7036,3340.05%
2019/04/26159.00758.9059.00-66,341-0.09%
2019/04/25159.6000.0059.8016,4620.02%
2019/04/24360.400.160.7060.802.96,7180.04%
2019/04/23260.3000.0060.6026,8440.03%
2019/04/22360.0700.0059.8036,8330.04%
2019/04/19260.60560.5060.30-36,883-0.04%
2019/04/18360.6000.0060.8036,9370.04%
2019/04/171560.70361.3060.70126,9970.17%
2019/04/0900.00158.9059.00-16,859-0.01%
2019/04/08158.10158.1058.3006,8250.00%
2019/04/02157.90158.1058.0006,7240.00%
2019/04/01358.4700.0058.4036,6320.05%
2019/03/2900.002457.6057.80-246,502-0.37%
2019/03/2700.00256.7057.00-26,540-0.03%
2019/03/2600.00757.0057.00-76,554-0.11%
2019/03/252055.90155.9056.10196,5250.29%
2019/03/2200.00356.4356.50-36,503-0.05%
2019/03/2100.00456.2056.20-46,508-0.06%
2019/03/1800.001057.2057.20-106,516-0.15%
2019/03/1500.00956.8357.00-96,481-0.14%
2019/03/1300.00556.7056.70-56,466-0.08%
2019/03/1200.00256.4556.50-26,496-0.03%
2019/03/111055.80155.8055.8096,6060.14%
2019/03/08156.1000.0056.0016,7320.01%
2019/03/06256.3000.0056.3026,8020.03%
2019/03/05156.60956.5756.60-86,848-0.12%
2019/03/04156.4000.0056.6016,8440.01%
2019/02/2700.00557.2057.20-56,787-0.07%
2019/02/2600.001256.9356.90-126,731-0.18%
2019/02/25156.50457.0557.30-36,687-0.04%
2019/02/21256.4000.0056.2026,5780.03%
2019/02/20256.905157.0757.10-496,542-0.75%
2019/02/1900.00656.1356.10-66,462-0.09%
2019/02/1800.00156.1056.00-16,521-0.02%
2019/02/15156.50156.4056.6006,5430.00%
2019/02/13956.47155.8056.2086,4240.12%
2019/02/12256.6000.0056.8026,3530.03%
2019/01/2900.00155.5055.80-16,138-0.02%
2019/01/28655.931055.6755.90-46,119-0.07%
2019/01/2500.00555.7455.90-56,145-0.08%
2019/01/2400.00155.6055.50-16,019-0.02%
2019/01/23354.90654.9255.20-36,078-0.05%
2019/01/22354.8000.0055.0036,0370.05%
2019/01/2100.00455.7055.20-45,992-0.07%
2019/01/18655.30455.4555.5025,9010.03%
2019/01/16654.80854.8654.80-25,768-0.03%
2019/01/1500.00453.4553.80-45,478-0.07%
2019/01/11253.0500.0053.2025,5270.04%
2019/01/1000.000.153.2053.30-0.15,4710.00%
2019/01/07152.7000.0052.5015,3620.02%
2019/01/04151.80152.1052.0005,3410.00%
2019/01/02352.402552.4852.10-225,607-0.39%
2018/12/2800.00352.5352.70-35,630-0.05%
2018/12/2700.001251.9851.70-125,631-0.21%
2018/12/26151.5000.0051.6015,6850.02%
2018/12/251051.30451.0551.1065,6890.11%
2018/12/24452.00251.8551.8025,7250.03%
2018/12/22151.1000.0051.4015,7580.02%
2018/12/21251.0500.0050.9025,8410.03%
2018/12/2000.00351.9051.70-35,791-0.05%
2018/12/1900.001051.0051.20-105,708-0.18%
2018/12/17151.1000.0050.9015,8010.02%
2018/12/1200.001350.3850.50-136,008-0.22%
2018/12/061048.80149.0048.8096,3340.14%
2018/12/033150.30650.3750.30256,4870.39%
2018/11/3000.00149.7049.95-16,504-0.02%
2018/11/2900.00149.2549.15-16,490-0.02%
2018/11/23148.55249.0048.90-16,567-0.02%
2018/11/1600.00249.3049.45-26,734-0.03%
2018/11/15248.6500.0048.8526,7200.03%
2018/11/1200.00149.6049.50-16,679-0.01%
2018/11/09148.9000.0049.4016,7240.01%
2018/11/08149.9500.0050.0016,7500.01%
2018/11/0600.00249.0049.20-26,798-0.03%
2018/11/05148.8000.0049.4016,8490.01%
2018/11/0200.004549.5049.60-456,864-0.66%
2018/11/0100.00248.8549.20-26,840-0.03%
2018/10/3100.00148.1548.85-16,867-0.01%
2018/10/3000.00147.7047.75-16,823-0.01%
2018/10/29147.5000.0047.8016,8470.01%
2018/10/26147.2000.0047.5016,8800.01%
2018/10/25547.5400.0047.5056,8640.07%
2018/10/23248.0000.0048.0026,9520.03%
2018/10/22247.90347.9047.75-17,134-0.01%
2018/10/19247.6800.0047.9027,2080.03%
2018/10/174448.9300.0049.00447,2090.61%
2018/10/15148.50148.5048.4507,1920.00%
2018/10/122449.08249.0349.15227,1790.31%
2018/10/111449.06348.8848.80117,1390.15%
2018/10/09150.8000.0050.6016,8800.01%
2018/10/08350.70550.7650.70-26,819-0.03%
2018/10/051250.9200.0050.50126,7930.18%
2018/10/041252.18651.7551.5066,7490.09%
2018/10/02253.1000.0052.8026,8470.03%
2018/10/011053.611353.4253.30-36,828-0.04%
2018/09/28153.001052.9053.20-96,875-0.13%
2018/09/2600.00152.9052.90-16,964-0.01%
2018/09/2500.00952.7853.00-97,033-0.13%
2018/09/21552.0800.0052.2057,0460.07%
2018/09/18152.201652.9152.80-157,093-0.21%
2018/09/1700.00252.0552.30-26,946-0.03%
2018/09/1400.00352.1752.00-36,958-0.04%
2018/09/13151.50151.2051.7006,8600.00%
2018/09/111449.6600.0049.70146,7550.21%
2018/09/101149.9300.0049.60116,7530.16%
2018/09/071450.1900.0050.10146,8530.20%
2018/09/06250.8500.0050.7026,8170.03%
2018/09/051751.7800.0051.60176,6960.25%
2018/09/04351.7700.0052.0036,7050.04%
2018/09/03152.4000.0052.2016,6650.02%
2018/08/31152.70152.7052.8006,7290.00%
2018/08/30153.0000.0053.2016,7300.01%
2018/08/2900.00153.5053.50-16,816-0.01%
2018/08/24152.20152.0051.9007,2880.00%
2018/08/2100.00152.2052.50-17,544-0.01%
2018/08/20152.2000.0052.2017,6230.01%
2018/08/1700.00152.3052.20-17,680-0.01%
2018/08/162851.4100.0051.40287,6560.37%
2018/08/15151.6000.0051.8017,7840.01%
2018/08/14351.7000.0051.7037,9400.04%
2018/08/131151.96751.9151.8047,9710.05%
2018/08/10852.5600.0052.6087,9100.10%
2018/08/092752.7200.0052.60277,9460.34%
2018/08/081052.8000.0053.10107,9580.13%
2018/08/07552.80152.8052.6048,0220.05%
2018/08/061252.6200.0052.60128,2180.15%
2018/08/03352.4000.0052.6038,2500.04%
2018/08/023152.33152.4052.30308,2560.36%
2018/08/01152.800.553.3053.300.58,3390.01%
2018/07/31152.30252.6552.90-18,367-0.01%
2018/07/301252.2400.0052.50128,3300.14%
2018/07/271055.604555.6755.60-358,218-0.43%
2018/07/2600.00355.6055.50-38,111-0.04%
2018/07/2500.00455.1355.20-48,032-0.05%
2018/07/241054.5000.0054.60108,0220.12%
2018/07/23153.8000.0054.5017,9920.01%
2018/07/20354.2700.0054.2037,9660.04%
2018/07/19154.3000.0054.6017,8930.01%
2018/07/18153.80953.9054.00-87,887-0.10%
2018/07/16152.5000.0052.6017,8820.01%
2018/07/11251.6000.0052.2028,2390.02%
2018/07/09152.1000.0052.2018,3430.01%
2018/07/06551.661051.7051.70-58,434-0.06%
2018/07/0500.00152.1052.10-18,387-0.01%
2018/07/03352.4300.0052.4038,3210.04%
2018/07/02153.0000.0053.0018,3000.01%
2018/06/29152.9000.0053.5018,2540.01%
2018/06/27553.0000.0053.0058,0910.06%
2018/06/26453.30153.2053.2038,0890.04%
2018/06/25153.7000.0053.7018,1200.01%
2018/06/2200.00154.4054.50-18,192-0.01%
2018/06/21254.0500.0054.0028,1330.02%
2018/06/20153.90153.5054.0008,1360.00%
2018/06/19154.0000.0053.5018,0980.01%
2018/06/151054.08153.9053.9098,0060.11%
2018/06/14254.6000.0054.5027,7580.03%
2018/06/13455.2000.0055.2047,6790.05%
2018/06/12154.902055.0054.90-197,703-0.25%
2018/06/11355.47355.5055.3007,5850.00%
2018/06/07356.8700.0057.0037,3640.04%
2018/06/05657.37156.7057.0057,2380.07%
2018/06/041056.26856.9857.5027,1310.03%
2018/06/01854.681954.8855.10-116,838-0.16%
2018/05/31253.00153.2053.0016,6120.02%
2018/05/30553.4400.0053.4056,4410.08%
2018/05/29153.70154.0053.9006,3700.00%
2018/05/28253.6000.0053.6026,4490.03%
2018/05/25853.3400.0053.4086,4460.12%
2018/05/249.353.4100.0053.509.36,3720.15%
2018/05/23253.101154.2853.00-96,428-0.14%
2018/05/221054.60854.8555.0026,2830.03%
2018/05/211552.9700.0052.90156,1740.24%
2018/05/18552.6400.0052.6056,2240.08%
2018/05/17152.8000.0052.9016,2650.02%
2018/05/1600.001052.5052.60-106,237-0.16%
2018/05/15751.8600.0052.5076,2620.11%
2018/05/14252.1500.0052.1026,3210.03%
2018/05/111053.1000.0053.10106,1280.16%
2018/05/10652.9300.0052.9066,0850.10%
2018/05/09252.4500.0052.4026,0610.03%
2018/05/08152.8000.0052.8015,9860.02%
2018/05/03653.07153.0052.7055,9750.08%
2018/05/02854.2000.0053.6085,9180.14%
2018/04/27254.1000.0054.0025,8890.03%
2018/04/25454.30454.2054.2005,9730.00%
2018/04/2400.001654.5954.30-166,050-0.26%
2018/04/23254.3000.0054.1026,0670.03%
2018/04/20954.24354.0054.0066,0730.10%
2018/04/19354.602254.3554.90-196,037-0.31%
2018/04/182553.2200.0053.20256,0000.42%
2018/04/17453.88354.0053.8015,9090.02%
2018/04/16355.17355.1055.1005,8140.00%
2018/04/13456.35156.5056.1035,8100.05%
2018/04/12657.3300.0056.8065,6910.11%
2018/04/11857.9300.0057.5085,6640.14%
2018/04/10257.8000.0057.7025,7080.04%
2018/04/09158.0000.0058.0015,8160.02%
2018/04/031058.36358.5058.3075,7610.12%
2018/03/31259.1000.0059.1025,8290.03%
2018/03/30958.9200.0058.8095,8350.15%
2018/03/29258.8000.0058.8025,7990.03%
2018/03/28759.2900.0059.2075,7010.12%
2018/03/27259.80159.8059.8015,6290.02%
2018/03/26160.0000.0060.2015,5160.02%
2018/03/23260.0000.0060.0025,5220.04%
2018/03/21160.9000.0061.0015,5110.02%
2018/03/2000.00161.0060.80-15,586-0.02%
2018/03/19261.00160.7061.0015,6950.02%
2018/03/1600.00460.1060.30-45,746-0.07%
2018/03/15260.0000.0060.4025,7450.03%
2018/03/14160.20460.3560.50-35,814-0.05%
2018/03/13159.9000.0060.2015,9680.02%
2018/03/12159.5000.0060.0016,0210.02%
2018/03/07358.9300.0058.7036,4110.05%
2018/03/0200.001058.8059.30-107,079-0.14%
2018/03/01758.5900.0058.8077,0680.10%
2018/02/27259.7000.0059.6027,0230.03%
2018/02/26160.0000.0059.7017,0230.01%
2018/02/23259.7500.0059.6027,1380.03%
2018/02/22359.7000.0059.7037,2310.04%
2018/02/21359.73859.8459.50-57,312-0.07%
2018/02/12658.65558.6058.5017,3190.01%
2018/02/09958.0200.0059.2097,3330.12%
2018/02/081059.5500.0059.50107,3870.14%
2018/02/07159.4000.0059.4017,9800.01%
2018/02/06460.40060.8060.0047,9040.05%
2018/02/051562.83263.0062.90137,7330.17%
2018/02/0200.00163.9064.00-17,677-0.01%
2018/02/011064.00264.6064.0087,6770.10%
2018/01/311263.4600.0063.50127,6840.16%
2018/01/30263.70564.3063.70-37,633-0.04%
2018/01/2600.00164.5064.40-17,589-0.01%
2018/01/23164.6000.0064.2017,4600.01%
2018/01/2200.00164.8065.00-17,403-0.01%
2018/01/19164.8000.0065.0017,3490.01%
2018/01/18164.801364.8664.60-127,260-0.17%
2018/01/171063.11164.0063.7097,1780.13%
2018/01/16263.4500.0063.4027,1250.03%
2018/01/15162.402.862.4862.80-1.87,075-0.02%
2018/01/11161.5000.0062.1017,1290.01%
2018/01/09361.80361.5061.5007,1150.00%
2018/01/08362.23162.6062.6027,2260.03%
2018/01/054.161.980.162.0061.804.17,1980.06%
2018/01/04262.7000.0062.9027,1520.03%
2018/01/0300.00262.5062.60-27,163-0.03%
輝達GB200量產預備 法人：散熱族群可望搶先受惠UDN聯合新聞網－2024/11/09
輝達（NVIDIA）備受矚目的GB200 AI伺服器準備量產，法人看好散熱族群處於產業鏈上游，可望比鴻海、廣達等代工廠搶......詳全文
廣達營收下滑12% 全年仍有看頭UDN聯合新聞網－2024/11/09
廣達昨（8）日公布10月營收1,358.93億元，為同期新高，月減12.4%、年增48.7%。廣達累計前十個月營收1.1......詳全文
業績強勢股躍交投新寵 材料、博智等有望率先突圍UDN聯合新聞網－2024/11/08
美國總統候選人川普當選機率大增，台股在大選前出現拉回修正，但三大法人已乘機進場撿便宜，鎖定廣達（2382）、智邦（2345）、英業達（2356）等營收創新高個股，將在選後挾基本面優勢率先突圍而出。...詳全文
廣達 相關文章