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

中美晶

(5483)
可現股當沖
  • 股價
    163.5
  • 漲跌
    ▲1.0
  • 漲幅
    +0.62%
  • 成交量
    4,019
  • 產業
    上櫃 半導體類股
  • 1581人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中美晶 (5483)籌碼相關-凱基-豐中 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。

凱基-豐中 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
2024/11/213161.005163.20163.50-23,276-0.06%
2024/11/208161.005161.90162.5033,2450.09%
2024/11/191161.003159.00162.00-23,215-0.06%
2024/11/1800.001162.00162.50-13,163-0.03%
2024/11/154161.501161.00161.0033,1530.10%
2024/11/141159.002159.25159.00-13,130-0.03%
2024/11/134158.7500.00158.0043,1270.13%
2024/11/123161.001161.00159.5023,1260.06%
2024/11/1111162.7700.00163.00113,0940.36%
2024/11/085161.705.2163.21163.50-0.23,0440.00%
2024/11/070.1152.001156.00155.50-12,950-0.03%
2024/11/062154.002154.50153.5002,8970.00%
2024/11/0400.008155.88154.50-82,924-0.27%
2024/11/010.1156.005155.80158.50-4.93,005-0.16%
2024/10/303158.5000.00157.5033,0200.10%
2024/10/291.1158.591158.00159.000.13,0290.00%
2024/10/281162.503162.50162.00-23,060-0.07%
2024/10/2500.003162.83163.00-33,118-0.10%
2024/10/243163.672164.50162.0013,1620.03%
2024/10/222163.501163.00163.5013,3000.03%
2024/10/215.2163.5000.00163.505.23,3700.15%
2024/10/1812.2163.2400.00162.0012.23,4420.35%
2024/10/166.1165.1700.00165.006.13,5660.17%
2024/10/153.1168.161169.00166.502.13,5870.06%
2024/10/1400.001.2168.13168.50-1.23,593-0.03%
2024/10/114.1165.3700.00166.004.13,5920.11%
2024/10/092.1166.5500.00166.002.13,5710.06%
2024/10/082.1167.0100.00166.002.13,5730.06%
2024/10/070.3169.5800.00168.000.33,5870.01%
2024/10/043.4171.0800.00170.003.43,5850.09%
2024/10/0100.001176.00176.00-13,556-0.03%
2024/09/301.1176.522176.00177.00-13,577-0.03%
2024/09/251177.505.1175.84176.00-4.13,662-0.11%
2024/09/243.3172.2000.00172.003.33,6080.09%
2024/09/235.2176.1100.00175.505.23,5060.15%
2024/09/202.1181.0100.00178.502.13,4690.06%
2024/09/181184.5000.00184.0013,4390.03%
2024/09/120.1182.0000.00184.500.13,5400.00%
2024/09/110.4180.9300.00180.500.43,5500.01%
2024/09/100.1187.5000.00184.000.13,5020.00%
2024/09/0900.0010188.25185.00-103,506-0.29%
2024/09/064189.504189.00189.0003,5140.00%
2024/09/0500.000194.00191.0003,5070.00%
2024/09/040.1193.3600.00189.000.13,5350.00%
2024/09/022197.502198.00198.0003,5630.00%
2024/08/301196.500.4198.50199.000.63,5830.02%
2024/08/285.1197.4900.00196.505.13,6860.14%
2024/08/272196.0100.00199.0023,7480.05%
2024/08/265200.5000.00199.0053,7960.13%
2024/08/230197.5000.00200.0003,8270.00%
2024/08/228201.5000.00201.5083,8420.21%
2024/08/210.1196.2500.00198.500.13,8580.00%
2024/08/194191.006193.17194.50-23,950-0.05%
2024/08/161192.501191.00190.5003,9990.00%
2024/08/1500.001191.50188.50-14,063-0.02%
2024/08/142191.755188.00190.00-34,151-0.07%
2024/08/1300.001189.00186.50-14,209-0.02%
2024/08/126189.0000.00188.0064,2200.14%
2024/08/074181.254185.00186.0004,3260.00%
2024/08/053178.8300.00182.0034,3120.07%
2024/08/021193.5000.00191.5014,2580.02%
2024/08/0100.008196.50198.50-84,283-0.19%
2024/07/312194.002196.50192.5004,2950.00%
2024/07/2610200.6000.00199.50104,2420.24%
2024/07/221215.0000.00215.5014,1300.02%
2024/07/1800.007223.57230.00-74,066-0.17%
2024/07/161228.0012228.00227.50-114,031-0.27%
2024/07/153233.503233.00233.0004,1150.00%
2024/07/1200.000.1229.00232.50-0.14,1450.00%
2024/07/1100.0026230.02231.00-264,157-0.63%
2024/07/0900.004224.00225.50-44,295-0.09%
2024/07/042219.002220.50222.0004,2350.00%
2024/07/036214.8300.00217.0064,2170.14%
2024/07/0211218.8600.00217.00114,1600.26%
2024/07/0100.001222.50222.00-14,050-0.02%
2024/06/2813219.696218.50217.5074,0440.17%
2024/06/2712220.6300.00218.00124,1590.29%
2024/06/2600.0011220.23221.50-114,453-0.25%
2024/06/2400.001214.98213.50-14,934-0.02%
2024/06/200215.005216.50215.50-55,106-0.10%
2024/06/195216.4000.00210.5055,2540.10%
2024/06/1200.007212.00212.50-76,807-0.10%
2024/06/1100.0019211.10210.00-196,994-0.27%
2024/06/0712213.0010.2209.99209.501.97,1640.03%
2024/06/060.7211.9967213.37212.00-66.37,245-0.91%
2024/06/0500.0047213.15213.50-477,340-0.64%
2024/06/0331213.903212.33214.00287,8890.35%
2024/05/3100.001207.00208.50-17,851-0.01%
2024/05/2910202.501203.50203.0097,8850.11%
2024/05/287205.0000.00205.0077,9510.09%
2024/05/2733204.398204.50205.50257,9490.31%
2024/05/240.3202.0000.00202.500.37,9480.00%
2024/05/2319.3201.527201.86201.5012.37,9440.16%
2024/05/212198.0000.00199.0027,8220.03%
2024/05/201200.002.2198.91199.00-1.27,770-0.02%
2024/05/179196.289194.61195.5007,6790.00%
2024/05/1600.003191.50191.50-37,631-0.04%
2024/05/153191.003190.67191.0007,6800.00%
2024/05/142189.5000.00189.0027,7780.03%
2024/05/133.3189.863189.33189.000.37,7970.00%
2024/05/104192.632192.00194.5027,7420.03%
2024/05/092193.5013193.62194.00-117,689-0.14%
2024/05/082.1192.0000.00193.002.17,6840.03%
2024/05/076.2195.695193.50194.001.27,6570.02%
2024/05/0600.001194.50197.00-17,633-0.01%
2024/05/035.1195.1900.00192.505.17,6440.07%
2024/05/026193.339195.11196.00-37,677-0.04%
2024/04/302196.001196.00195.5017,7150.01%
2024/04/293193.507193.50194.50-47,770-0.05%
2024/04/262193.0000.00192.5027,8090.03%
2024/04/253192.332192.25191.5017,8320.01%
2024/04/2412195.9614.3195.82194.00-2.37,903-0.03%
2024/04/239190.679189.22188.5007,9690.00%
2024/04/225.1189.489191.78188.50-3.98,055-0.05%
2024/04/195.1193.601193.50192.004.18,0080.05%
2024/04/180.1199.002199.00199.50-1.97,978-0.02%
2024/04/173202.179.1203.39202.00-6.18,054-0.08%
2024/04/167.1201.194199.63199.003.18,0710.04%
2024/04/157208.5000.00208.5077,9630.09%
2024/04/127210.437211.64211.5007,9330.00%
2024/04/116209.3300.00210.0067,9770.08%
2024/04/106211.837212.57211.00-18,052-0.01%
2024/04/098211.065211.30210.5038,1700.04%
2024/04/0820209.5313.2210.20210.506.88,2280.08%
2024/04/034211.257.3210.02211.00-3.38,250-0.04%
2024/04/023210.0037210.51209.50-348,294-0.41%
2024/04/017.2210.3900.00208.007.28,3710.09%
2024/03/298213.6915215.93214.50-78,349-0.08%
2024/03/289218.563213.00215.0068,1050.07%
2024/03/274213.8819.1219.56223.50-15.17,891-0.19%
2024/03/2611218.186216.50214.0057,7100.07%
2024/03/253.1221.351221.50220.002.17,7060.03%
2024/03/224.1225.7419225.34224.00-14.97,788-0.19%
2024/03/2122234.4310.1236.98232.5011.97,7720.15%
2024/03/208.2235.4516236.75240.00-7.87,614-0.10%
2024/03/195219.1010.7222.39226.00-5.77,048-0.08%
2024/03/1811.1207.4000.00207.5011.16,6100.17%
2024/03/154207.2500.00207.5046,6640.06%
2024/03/1412214.2125215.38208.50-136,596-0.20%
2024/03/139217.8339217.32215.50-306,432-0.47%
2024/03/119209.4411.2210.21209.00-2.26,205-0.03%
2024/03/0869216.3843.2216.16209.0025.86,1450.42%
2024/03/071.4199.9800.00200.501.45,7140.02%
2024/03/063196.004197.00197.00-15,628-0.02%
2024/03/0513195.462195.75197.00115,6500.19%
2024/03/042193.259.1193.12193.50-7.15,690-0.12%
2024/03/0116189.9118.8189.63189.50-2.85,804-0.05%
2024/02/2911.2185.961186.00185.5010.25,7520.18%
2024/02/2700.001191.00186.00-15,798-0.02%
2024/02/2619188.502.3187.57188.0016.75,7910.29%
2024/02/221187.5000.00188.5015,8360.02%
2024/02/2100.000.2186.25185.50-0.25,8470.00%
2024/02/2000.003185.50186.00-35,879-0.05%
2024/02/190.2184.5000.00184.500.25,9040.00%
2024/02/165182.5000.00184.0055,9190.08%
2024/02/156185.572182.50184.0045,9270.07%
2024/02/050.4190.0000.00192.000.45,8640.01%
2024/02/012192.0000.00191.5025,8960.03%
2024/01/297192.5000.00194.0076,0380.12%
2024/01/261193.000193.00192.5016,0780.02%
2024/01/243203.002202.00203.5016,2070.02%
2024/01/2300.005199.40201.00-56,164-0.08%
2024/01/225.3197.121196.00196.004.36,1170.07%
2024/01/1941196.0000.00197.50416,0770.67%
2024/01/181195.5000.00195.5016,0740.02%
2024/01/1700.002194.00191.00-25,984-0.03%
2024/01/162193.7500.00196.0025,8620.03%
2024/01/158200.8800.00201.0085,7540.14%
2024/01/1200.009198.39200.00-95,744-0.16%
2024/01/110199.005200.30200.00-55,675-0.09%
2024/01/1000.003195.50196.50-35,572-0.05%
2024/01/051189.5000.00191.5015,4650.02%
2024/01/041194.001190.50191.5005,4170.00%
2024/01/032193.5000.00193.0025,3730.04%
2023/12/291193.5100.00196.0015,1470.02%
2023/12/2800.005196.50196.00-55,112-0.10%
2023/12/270.3201.002.1201.46200.50-1.85,047-0.03%
2023/12/262203.754204.50207.50-24,939-0.04%
2023/12/250.1196.5000.00198.500.14,8170.00%
2023/12/2100.001.1197.50198.50-1.14,666-0.02%
2023/12/2000.002199.50198.00-24,595-0.04%
2023/12/191198.003199.83200.50-24,467-0.04%
2023/12/185201.5037196.14200.50-324,314-0.74%
2023/12/1500.004.1194.62197.50-4.14,171-0.10%
2023/12/141190.5013189.46191.50-123,986-0.30%
2023/12/1300.001189.00187.50-13,933-0.03%
2023/12/1213190.003.1191.16190.50103,9340.25%
2023/12/0800.0012185.54184.50-123,926-0.31%
2023/12/0600.001.1185.38184.50-1.13,910-0.03%
2023/12/0500.002179.75180.50-23,885-0.05%
2023/12/0410183.501183.50183.0093,8400.23%
2023/12/0100.000.4183.50184.50-0.43,828-0.01%
2023/11/303185.1715184.67183.00-123,797-0.32%
2023/11/291.4184.1400.00185.001.43,7500.04%
2023/11/282184.009183.05182.00-73,641-0.19%
2023/11/270.1178.001179.00177.50-0.93,479-0.03%
2023/11/241177.0023.7177.71179.00-22.73,449-0.66%
2023/11/227.6173.501173.50173.506.63,3730.20%
2023/11/2100.0010175.50175.00-103,346-0.30%
2023/11/2011175.092175.00175.0093,3360.27%
2023/11/171.1177.453.1177.84177.50-23,321-0.06%
2023/11/1610176.503175.00176.5073,2820.21%
2023/11/152174.007175.29174.00-53,243-0.15%
2023/11/141173.501172.50173.5003,2120.00%
2023/11/131177.006176.17175.50-53,173-0.16%
2023/11/101.3174.465174.90175.00-3.73,157-0.12%
2023/11/091172.5000.00172.5013,1400.03%
2023/11/080.4173.263173.50172.50-2.63,184-0.08%
2023/11/0700.0010175.00175.00-103,141-0.32%
2023/11/068.2175.411175.00175.007.23,1480.23%
2023/11/030.2171.751.1173.32173.00-0.93,136-0.03%
2023/11/0210170.306.3170.71173.003.73,1910.12%
2023/11/0100.0014167.32170.00-143,118-0.45%
2023/10/311.1163.950.3163.00163.500.83,0150.03%
2023/10/304164.880.3164.00164.503.83,1080.12%
2023/10/2700.000.1161.00161.50-0.13,1360.00%
2023/10/263.2160.011160.00159.002.23,2090.07%
2023/10/252162.751163.50162.5013,2620.03%
2023/10/230.1161.0000.00161.500.13,4900.00%
2023/10/201.5161.5000.00161.501.53,5910.04%
2023/10/192.1162.0000.00162.502.13,7030.06%
2023/10/182.2164.211164.00163.501.23,7980.03%
2023/10/175167.501166.50166.0043,8670.10%
2023/10/161.1165.951164.50166.000.14,0550.00%
2023/10/131165.0010165.15166.00-94,216-0.21%
2023/10/122164.507166.43166.50-54,350-0.11%
2023/10/1100.0010.1164.74164.50-10.14,611-0.22%
2023/10/062161.002161.50161.5004,9430.00%
2023/10/052160.002161.50162.0005,3090.00%
2023/10/0400.000.4159.50159.00-0.45,327-0.01%
2023/10/022160.500.2160.39162.001.85,3020.03%
2023/09/281157.0023157.50157.00-225,299-0.42%
2023/09/2723156.631157.50157.00225,3050.41%
2023/09/262.2159.402157.00157.000.25,3140.00%
2023/09/2500.0030.1159.50160.50-30.15,316-0.57%
2023/09/220.2158.0000.00160.000.25,3500.00%
2023/09/210.2159.251158.50158.00-0.85,345-0.01%
2023/09/200.1163.000.2162.50162.00-0.15,3220.00%
2023/09/191.1164.0500.00163.501.15,3290.02%
2023/09/151165.506165.50166.50-55,428-0.09%
2023/09/143.4164.653.3165.45164.000.15,3820.00%
2023/09/135161.505160.50161.0005,2900.00%
2023/09/120.2160.505.3161.26161.00-5.15,355-0.10%
2023/09/080.2156.2500.00155.500.25,3830.00%
2023/09/0700.004.1160.13158.00-4.15,393-0.08%
2023/09/062159.001158.00158.5015,3670.02%
2023/09/050.1159.5000.00160.000.15,3630.00%
2023/09/040.2160.003.1159.04160.00-2.95,371-0.05%
2023/09/011.2158.0800.00158.501.25,3700.02%
2023/08/3000.001.1156.50156.50-1.15,424-0.02%
2023/08/2900.000.2155.75155.50-0.25,4510.00%
2023/08/285153.506154.42154.50-15,477-0.02%
2023/08/252.2152.7800.00152.502.25,5050.04%
2023/08/241154.0000.00154.5015,5370.02%
2023/08/231153.502154.75155.00-15,562-0.02%
2023/08/212155.002153.00153.5005,6520.00%
2023/08/181155.0000.00154.0015,6870.02%
2023/08/176.1152.566153.33156.500.15,6820.00%
2023/08/162.1149.330.1153.50152.0025,6690.04%
2023/08/157154.435154.00153.0025,6630.04%
2023/08/1415.1152.7515153.03154.500.15,6620.00%
2023/08/113.1159.481158.00157.502.15,6200.04%
2023/08/101158.001159.00158.5005,6130.00%
2023/08/092159.503160.33160.00-15,595-0.02%
2023/08/0848.2162.1134.1161.06161.5014.15,5670.25%
2023/08/0700.000.2167.50167.50-0.25,4980.00%
2023/08/045164.402162.50165.5035,4690.05%
2023/08/0219.2165.9817162.65163.002.25,4650.04%
2023/08/015170.6000.00168.5055,4240.09%
2023/07/313171.334172.25171.50-15,375-0.02%
2023/07/283.1170.031171.00171.002.15,3110.04%
2023/07/277.2168.4412169.58169.50-4.85,230-0.09%
2023/07/266.3168.105.1167.10165.501.35,1500.02%
2023/07/254176.882.4177.36175.501.64,9900.03%
2023/07/245.1181.1000.00180.505.14,8810.10%
2023/07/211.2179.954179.13180.00-2.84,755-0.06%
2023/07/203.1181.470183.00181.503.14,6730.07%
2023/07/1922.1183.8227.4184.41179.00-5.34,567-0.12%
2023/07/184.4182.019.2182.00183.00-4.84,378-0.11%
2023/07/1719183.082.2183.64182.0016.84,2330.40%
2023/07/149180.2811180.95185.00-24,107-0.05%
2023/07/1333.2179.1631.1180.80177.502.13,8260.05%
2023/07/1227173.1724.8172.88176.502.23,4390.06%
2023/07/111162.501162.50162.5003,0810.00%
2023/07/100.1159.500.1160.50160.0003,0630.00%
2023/07/071.2158.3900.00159.001.23,0790.04%
2023/07/061161.022.2161.09161.00-1.23,086-0.04%
2023/07/041.2161.571161.00161.500.23,1000.01%
2023/07/0300.002162.00162.50-23,123-0.06%
2023/06/2900.001.1159.03159.00-1.13,114-0.03%
2023/06/2800.003159.50158.00-33,117-0.10%
2023/06/272159.500.2159.00157.501.93,1270.06%
2023/06/264157.733157.50157.0013,1040.03%
2023/06/213.1156.2100.00156.003.13,0970.10%
2023/06/2000.001162.00160.50-13,024-0.03%
2023/06/191162.008162.63162.00-73,062-0.23%
2023/06/163163.672.3163.72164.000.73,0440.02%
2023/06/152161.001161.50161.5013,0180.03%
2023/06/149160.6100.00160.0093,1660.28%
2023/06/131160.003.2160.00159.50-2.23,155-0.07%
2023/06/121156.500.1157.50157.000.93,1490.03%
2023/06/091.3157.0000.00156.501.33,1670.04%
2023/06/080.2157.0000.00156.000.23,1520.01%
2023/06/0700.001158.50159.00-13,186-0.03%
2023/06/061156.5000.00157.0013,2000.03%
2023/06/052159.751161.00160.0013,1840.03%
2023/06/021157.5200.00158.0013,1860.03%
2023/06/0100.0016156.53157.00-163,168-0.50%
2023/05/310.1159.0000.00159.000.13,1550.00%
2023/05/301159.507158.86159.00-63,136-0.19%
2023/05/291160.4600.00159.5013,1640.03%
2023/05/2614158.3617157.74158.50-33,150-0.10%
2023/05/253.1156.352157.25156.501.13,1280.03%
2023/05/243155.502.1154.26155.5013,0960.03%
2023/05/239153.675.1153.41153.003.93,0680.13%
2023/05/226152.832152.75153.0043,0470.13%
2023/05/191.1152.5010151.50151.00-93,023-0.30%
2023/05/1700.003148.50150.50-32,987-0.10%
2023/05/163149.8300.00148.5032,9670.10%
2023/05/152148.501147.50148.5012,9440.03%
2023/05/121.2146.1700.00147.001.22,9560.04%
2023/05/111.1149.8400.00146.501.12,9500.04%
2023/05/103151.002.1151.02151.000.92,9280.03%
2023/05/092153.255152.90151.00-32,947-0.10%
2023/05/082.1152.508.1153.64154.50-62,946-0.21%
2023/05/0500.005147.50148.00-52,897-0.17%
2023/05/047145.360145.50145.0072,9450.24%
2023/05/030.1147.651147.00147.00-0.92,980-0.03%
2023/05/022150.002150.50150.0003,0420.00%
2023/04/280.2148.002.1148.02147.50-1.93,118-0.06%
2023/04/270146.5000.00146.5003,1220.00%
2023/04/264.1143.1400.00144.504.13,1250.13%
2023/04/256.2144.766146.58144.000.23,1320.01%
2023/04/2400.001148.50148.00-13,116-0.03%
2023/04/214.2152.434149.00149.000.23,2510.01%
2023/04/201150.031150.50149.0003,2610.00%
2023/04/199.1152.840153.50151.509.13,2930.28%
2023/04/182.1154.7200.00153.002.13,3070.06%
2023/04/171156.0000.00155.0013,3100.03%
2023/04/133155.001155.00154.0023,3630.06%
2023/04/1200.002156.50156.00-23,362-0.06%
2023/04/1110157.054157.13157.0063,3570.18%
2023/04/102.1156.770.2157.00156.501.83,3740.05%
2023/04/0700.001.1154.00154.50-1.13,330-0.03%
2023/04/061.1152.5800.00152.501.13,3210.03%
2023/03/313156.671157.00156.0023,3110.06%
2023/03/280154.501156.00154.00-13,451-0.03%
2023/03/270.1157.501.1156.17157.00-1.13,461-0.03%
2023/03/242156.251157.00156.5013,5060.03%
2023/03/239154.5610.2154.04155.50-1.23,508-0.03%
2023/03/226153.255154.50154.0013,4860.03%
2023/03/215153.005153.00152.5003,4320.00%
2023/03/208152.947152.14152.0013,4390.03%
2023/03/1720.3155.775154.00154.0015.33,4040.45%
2023/03/164159.254.1157.76159.00-0.13,2380.00%
2023/03/151159.0018.1158.17157.50-17.13,260-0.53%
2023/03/1412.3154.216.1153.60153.506.23,2480.19%
2023/03/130157.506154.92157.00-63,238-0.18%
2023/03/1017.2157.440.1160.50156.0017.13,2320.53%
2023/03/0900.005163.00162.00-53,243-0.15%
2023/03/080.1161.5000.00162.000.13,2320.00%
2023/03/079160.836.1161.90161.502.93,2290.09%
2023/03/062.1159.5200.00159.502.13,2220.07%
2023/03/038159.0000.00158.0083,2140.25%
2023/03/023158.6700.00158.5033,2390.09%
2023/03/016154.751152.50159.5053,2430.15%
2023/02/244159.7500.00159.0043,1990.13%
2023/02/232162.751164.00164.5013,1850.03%
2023/02/2100.000.3161.50161.50-0.33,301-0.01%
2023/02/201160.501161.50161.5003,4380.00%
2023/02/171160.523160.50161.00-23,612-0.05%
2023/02/160161.503161.83162.00-33,714-0.08%
2023/02/152158.0000.00157.5023,8860.05%
2023/02/141.1161.5500.00161.501.13,9880.03%
2023/02/103164.0000.00163.0034,1540.07%
2023/02/0900.002164.00166.00-24,266-0.05%
2023/02/080164.503.1164.02165.00-3.14,329-0.07%
2023/02/072163.5000.00163.0024,3190.05%
2023/02/030165.5000.00165.5004,3220.00%
2023/02/0200.004167.38168.00-44,322-0.09%
2023/02/0100.000.2164.50165.00-0.24,3180.00%
2023/01/310.2163.007.1163.21162.50-6.94,290-0.16%
2023/01/301160.503.5160.80160.50-2.54,233-0.06%
2023/01/170155.0000.00156.0004,1790.00%
2023/01/160155.5000.00155.5004,2300.00%
2023/01/1300.001.2155.83155.00-1.24,252-0.03%
2023/01/121156.503157.17156.50-24,267-0.05%
2023/01/1100.0011.3160.92161.50-11.34,273-0.27%
2023/01/1000.002156.75156.50-24,166-0.05%
2023/01/091.3155.206155.17156.00-4.84,184-0.11%
2023/01/0600.001.1149.23150.50-1.14,186-0.03%
2023/01/051147.5000.00146.5014,2720.02%
2023/01/031144.001139.50145.5004,4280.00%
2022/12/302140.751.3139.85139.500.74,4370.02%
2022/12/291.1138.501138.50138.500.14,4610.00%
2022/12/283.4138.581140.00138.002.44,5190.05%
2022/12/270.2145.5000.00143.500.24,5320.00%
2022/12/2600.001143.00143.00-14,613-0.02%
2022/12/231.2141.2200.00143.501.24,7400.02%
2022/12/222146.0000.00145.5024,8240.04%
2022/12/214144.621143.50143.0034,9390.06%
2022/12/205.1148.4211144.91144.00-5.95,049-0.12%
2022/12/192.1151.7800.00153.502.15,0320.04%
2022/12/1615153.6000.00153.50155,0390.30%
2022/12/151157.001159.50158.5004,9930.00%
2022/12/142154.252.1155.59157.00-0.15,0170.00%
2022/12/121152.5400.00153.5015,0530.02%
2022/12/0800.006154.08155.50-65,073-0.12%
2022/12/073.2154.4100.00155.003.25,0690.06%
2022/12/0611.1159.645158.00158.506.15,0680.12%
2022/12/056.1162.992.3162.50162.003.85,1070.07%
2022/12/021.1161.004160.75161.50-2.95,158-0.06%
2022/12/015163.207161.93161.00-25,195-0.04%
2022/11/301157.501157.50159.0005,1570.00%
2022/11/290.1156.507155.50156.00-75,186-0.13%
2022/11/287156.5700.00158.0075,1960.13%
2022/11/250.1159.0000.00158.000.15,1990.00%
2022/11/242.1161.233160.50160.50-0.95,219-0.02%
2022/11/231.2158.9300.00159.501.25,2660.02%
2022/11/220.1157.0000.00158.500.15,2980.00%
2022/11/210.1157.0000.00157.000.15,3210.00%
2022/11/188159.008157.00156.5005,3460.00%
2022/11/173159.837160.36162.00-45,279-0.08%
2022/11/164160.501160.00162.0035,2590.06%
2022/11/156156.337.4159.31162.00-1.45,155-0.03%
2022/11/1400.001.1156.48155.50-1.15,060-0.02%
2022/11/112.3155.5220155.98155.00-17.75,034-0.35%
2022/11/106.1145.098145.88147.00-1.94,979-0.04%
2022/11/0911140.956.2141.65142.004.84,9400.10%
2022/11/0811.1141.094141.38139.007.14,9400.14%
2022/11/070.1138.0020133.83137.50-19.94,873-0.41%
2022/11/046129.922131.00130.5044,8900.08%
2022/11/031127.5000.00127.5014,8890.02%
2022/11/0200.001130.50127.00-14,998-0.02%
2022/11/0100.001126.00125.50-15,005-0.02%
2022/10/281124.001121.50121.5005,2370.00%
2022/10/272124.755125.50125.50-35,201-0.06%
2022/10/2600.000.1122.50121.50-0.15,2100.00%
2022/10/242127.001125.00122.0015,2000.02%
2022/10/218121.385122.00121.0035,1620.06%
2022/10/2000.005121.50121.50-55,159-0.10%
2022/10/1916.1123.361121.50120.5015.15,1710.29%
2022/10/181121.0013122.08122.50-125,159-0.23%
2022/10/1715118.6700.00121.50155,2420.29%
2022/10/141121.5017122.38121.50-165,266-0.30%
2022/10/1313.1118.315122.00117.008.15,3000.15%
2022/10/1212122.3822.5123.67123.00-10.55,252-0.20%
2022/10/1120.6122.9810.4123.56122.0010.25,2820.19%
2022/10/0715.4134.1600.00131.0015.45,2080.30%
2022/10/0615135.0015136.00136.5005,2070.00%
2022/10/0517.2136.3512136.33135.505.25,2090.10%
2022/10/046133.175133.00133.0015,1770.02%
2022/10/035127.005128.00129.0005,1540.00%
2022/09/305.1127.027128.07131.00-25,141-0.04%
2022/09/295131.505131.50131.0005,0930.00%
2022/09/281.2133.105137.50132.00-3.85,042-0.07%
2022/09/2734.1141.9125.1140.30140.5094,9380.18%
2022/09/263.4149.2600.00148.503.44,8500.07%
2022/09/222154.0000.00156.5024,8930.04%
2022/09/211.1158.2300.00157.001.14,9170.02%
2022/09/2000.000.1161.50161.50-0.14,9020.00%
2022/09/191161.503159.50159.50-24,929-0.04%
2022/09/162.2160.526.2161.72160.50-4.14,974-0.08%
2022/09/158166.567164.36164.0015,0150.02%
2022/09/145.1164.2100.00165.005.15,0910.10%
2022/09/132167.7516168.88167.00-145,132-0.27%
2022/09/1216168.913.1168.18168.5012.95,2110.25%
2022/09/0825164.4625163.80163.5005,3600.00%
2022/09/070.2159.504.6158.57158.50-4.45,372-0.08%
2022/09/0611162.1911163.23163.5005,3710.00%
2022/09/0515.6162.8710161.50162.005.65,4350.10%
2022/09/0200.001167.50166.00-15,510-0.02%
2022/09/010.1163.5000.00164.500.15,4990.00%
2022/08/311167.001167.50167.5005,5610.00%
2022/08/3000.007166.86168.00-75,559-0.13%
2022/08/295.4160.8700.00161.005.45,4960.10%
2022/08/261.1166.0700.00166.501.15,5140.02%
2022/08/250166.501168.00167.00-15,535-0.02%
2022/08/240.1164.0018166.00164.00-17.95,560-0.32%
2022/08/2318165.0800.00166.00185,6480.32%
2022/08/220.1164.503165.17164.50-2.95,753-0.05%
2022/08/1916169.3825167.80166.00-95,751-0.16%
2022/08/1800.0034167.54169.00-345,698-0.60%
2022/08/1715167.332.5167.30167.5012.55,6590.22%
2022/08/161164.505163.90163.00-45,586-0.07%
2022/08/150160.001161.00160.00-15,515-0.02%
2022/08/115162.007161.71161.00-25,467-0.04%
2022/08/101155.995154.50156.50-45,418-0.07%
2022/08/0911154.9520154.30155.50-95,402-0.17%
2022/08/0816148.592148.50151.50145,4170.26%
2022/08/059144.3911144.45149.00-25,544-0.04%
2022/08/041138.001137.50139.0005,3680.00%
2022/08/022.1138.0011138.32138.00-8.95,432-0.16%
2022/08/011141.5000.00141.5015,4240.02%
2022/07/292143.5000.00142.5025,4810.04%
2022/07/286142.251141.50142.0055,5880.09%
2022/07/275141.508140.63143.00-35,713-0.05%
2022/07/265141.703141.50141.5025,7030.04%
2022/07/2500.006144.67145.00-65,727-0.10%
2022/07/229146.116145.83146.0035,8080.05%
2022/07/212144.501145.00145.5015,8170.02%
2022/07/2011.1142.009141.94142.002.15,8290.04%
2022/07/193.2139.061138.00139.002.25,8230.04%
2022/07/1500.001140.50141.00-15,809-0.02%
2022/07/141138.502138.50138.00-15,776-0.02%
2022/07/131141.002139.75138.50-15,750-0.02%
2022/07/122136.501139.00136.5015,7400.02%
2022/07/111142.502140.75141.00-15,750-0.02%
2022/07/0811.1140.4611140.64140.500.15,7360.00%
2022/07/078136.195137.50138.5035,7190.05%
2022/07/0621135.6221133.74133.0005,8280.00%
2022/07/053138.672136.00138.0015,8520.02%
2022/07/042137.001137.00137.5015,8540.02%
2022/07/013138.674136.50139.00-15,867-0.02%
2022/06/301141.012141.75141.00-15,781-0.02%
2022/06/294145.001146.50145.5035,7750.05%
2022/06/282146.264148.13146.50-25,780-0.03%
2022/06/275151.306151.50152.00-15,782-0.02%
2022/06/242.1145.076146.50147.00-3.95,751-0.07%
2022/06/232.1141.0100.00143.502.15,7480.04%
2022/06/222.1144.141.1141.77143.0015,7470.02%
2022/06/211144.0000.00146.5015,7230.02%
2022/06/2020145.0310142.00142.50105,8010.17%
2022/06/1713146.586149.25150.0075,7240.12%
2022/06/162158.002158.00156.5005,5980.00%
2022/06/151162.5000.00162.0015,6560.02%
2022/06/143159.501159.50160.5025,8140.03%
2022/06/134.1164.381163.50161.503.15,8050.05%
2022/06/103.1171.011171.00171.002.15,7810.04%
2022/06/091172.021173.00173.0005,8310.00%
2022/06/080.1170.5000.00170.000.15,7730.00%
2022/06/070168.002168.50169.00-25,831-0.03%
2022/06/060170.0000.00171.0005,8630.00%
2022/06/012.1169.3100.00169.502.16,0350.03%
2022/05/316.1171.921170.50172.505.15,9930.09%
2022/05/305170.2111.2169.71170.50-6.15,949-0.10%
2022/05/272162.752162.75162.0005,7950.00%
2022/05/260163.501163.00159.00-15,807-0.02%
2022/05/250.1157.004161.38161.00-3.95,839-0.07%
2022/05/246157.0800.00156.5065,9230.10%
2022/05/231163.501165.00162.5005,8950.00%
2022/05/201.1162.501163.00163.500.15,9600.00%
2022/05/195161.201159.50162.5045,9620.07%
2022/05/182165.503164.33164.50-15,926-0.02%
2022/05/173160.673161.00163.5005,8530.00%
2022/05/162159.253161.00158.50-15,876-0.02%
2022/05/134161.3812161.75160.50-85,791-0.14%
2022/05/125.1153.455154.50152.000.15,7080.00%
2022/05/1100.000.1155.00155.00-0.15,7940.00%
2022/05/101154.500.2149.50155.000.85,9210.01%
2022/05/060.2156.2500.00156.000.26,1340.00%
2022/05/055.1157.525157.79157.500.16,3530.00%
2022/05/043.1153.073155.83153.000.16,4090.00%
2022/05/0300.000.1149.00149.50-0.16,3600.00%
2022/04/2911.1150.277149.79149.004.16,4810.06%
2022/04/281145.001147.50146.5006,5400.00%
2022/04/272140.501145.00145.0016,5040.02%
2022/04/266149.0000.00146.0066,4820.09%
2022/04/251146.5000.00148.0016,5460.02%
2022/04/224.3153.8700.00152.504.36,5120.07%
2022/04/210.1158.672159.25157.50-1.96,574-0.03%
2022/04/201156.0000.00156.0016,6630.02%
2022/04/1925159.305158.50156.50206,9120.29%
2022/04/180158.003156.50156.50-37,026-0.04%
2022/04/151.1156.1100.00156.001.17,0850.02%
2022/04/144.1163.023161.50161.501.17,2530.02%
2022/04/131162.001162.00162.5007,3280.00%
2022/04/124.2160.561159.00159.503.27,4830.04%
2022/04/117.1165.7200.00165.507.17,6090.09%
2022/04/083.1172.3000.00172.003.17,7700.04%
2022/04/071174.002175.75171.50-17,741-0.01%
2022/04/066171.2600.00171.5067,7630.08%
2022/04/016174.831176.00176.5057,8020.06%
2022/03/311176.514178.38177.00-37,894-0.04%
2022/03/302179.7500.00178.5027,9420.03%
2022/03/2900.001178.00176.50-18,113-0.01%
2022/03/282175.504177.13176.50-28,132-0.02%
2022/03/251179.501184.00179.5008,1520.00%
2022/03/2400.002.5179.80183.00-2.58,147-0.03%
2022/03/232.1181.5500.00182.002.18,1700.03%
2022/03/226179.9200.00180.0068,2370.07%
2022/03/211.2177.9200.00178.501.28,2640.01%
2022/03/183.5179.8600.00177.503.58,2860.04%
2022/03/173.1177.7913179.23180.00-9.98,312-0.12%
2022/03/161169.9912169.17170.50-118,352-0.13%
2022/03/158.1168.731169.00166.007.18,4770.08%
2022/03/140.1173.005176.50173.00-4.98,660-0.06%
2022/03/110.1171.501173.50171.50-0.98,657-0.01%
2022/03/107.1177.242178.00174.505.18,6720.06%
2022/03/093172.001172.50172.5028,7600.02%
2022/03/0811168.565169.50169.0068,7570.07%
2022/03/073.1170.771170.50173.002.18,7440.02%
2022/03/041183.505181.50183.00-48,684-0.05%
2022/03/0315.1185.9910183.00183.505.18,8520.06%
2022/03/020.2184.805184.50185.00-4.88,955-0.05%
2022/03/012185.751187.50187.0019,1070.01%
2022/02/256.2184.565183.00182.001.29,6550.01%
2022/02/240.2186.8200.00183.000.29,8430.00%
2022/02/228.3188.9900.00188.508.310,0360.08%
2022/02/215194.5000.00194.50510,0290.05%
2022/02/181194.0000.00195.00110,0980.01%
2022/02/175193.5010193.50193.50-510,164-0.05%
2022/02/167.4194.3600.00192.507.410,2030.07%
2022/02/150.1194.502192.50192.50-210,212-0.02%
2022/02/147.3195.754195.63194.003.310,1910.03%
2022/02/113201.177201.29201.50-410,126-0.04%
2022/02/102.1204.511.1204.12204.00110,0450.01%
2022/02/091199.0000.00198.5019,8870.01%
2022/02/089198.1700.00200.0099,8550.09%
2022/02/0710.1196.000.1196.92199.00109,7410.10%
2022/01/2621208.5000.00209.50219,5570.22%
2022/01/250214.0000.00212.5009,5690.00%
2022/01/240.1215.0000.00216.000.19,6770.00%
2022/01/210.2205.6000.00205.500.29,6950.00%
2022/01/201212.0000.00212.5019,5740.01%
2022/01/192.1215.433212.33214.50-19,518-0.01%
2022/01/181.1217.0600.00217.001.19,4400.01%
2022/01/170223.000.1223.00223.50-0.19,3390.00%
2022/01/143.1218.721221.50222.502.19,3180.02%
2022/01/138232.555230.40229.0039,2100.03%
2022/01/122235.753236.33231.00-19,092-0.01%
2022/01/115230.109228.56225.50-48,854-0.05%
2022/01/1000.000.1230.50233.50-0.18,7840.00%
2022/01/073.2233.6500.00235.003.28,7730.04%
2022/01/062.1242.4500.00242.502.18,5740.02%
2022/01/056243.007246.79247.00-18,532-0.01%
2022/01/0400.002245.50245.00-28,353-0.02%
2022/01/034242.002.1238.23231.501.98,0800.02%
2021/12/291239.006237.58236.50-57,927-0.06%
2021/12/283236.004234.50235.00-17,876-0.01%
2021/12/271235.502234.50234.50-17,835-0.01%
2021/12/243227.504229.00228.50-17,779-0.01%
2021/12/233227.332226.75229.0017,7370.01%
2021/12/221217.5100.00218.0017,6350.01%
2021/12/210220.0000.00218.0007,6610.00%
2021/12/201222.4800.00219.0017,6110.01%
2021/12/170.1225.003224.17225.00-2.97,574-0.04%
2021/12/161228.504227.88228.50-37,506-0.04%
2021/12/152218.5010218.00219.00-87,348-0.11%
2021/12/140218.000.1218.00217.00-0.17,3030.00%
2021/12/134223.626223.67223.00-27,229-0.03%
2021/12/1014224.074.1226.00226.009.97,1260.14%
2021/12/099221.001222.00220.5086,9260.12%
2021/12/085219.904.2219.24219.000.96,7520.01%
2021/12/070209.502209.50209.50-26,534-0.03%
2021/12/0600.001211.50212.00-16,504-0.02%
2021/12/032212.252209.75211.5006,5490.00%
2021/12/0210205.7511204.95205.00-16,505-0.02%
2021/11/303207.831207.00207.0026,5320.03%
2021/11/292207.973208.67205.00-16,545-0.01%
2021/11/264.1201.7612205.38200.50-86,407-0.12%
2021/11/259212.7813211.31212.50-46,371-0.06%
2021/11/2415219.3721.7220.03215.00-6.76,396-0.10%
2021/11/2310207.3517207.41207.00-75,993-0.12%
2021/11/224203.637.3204.29205.50-3.35,969-0.05%
2021/11/192198.009.2197.90195.00-7.25,977-0.12%
2021/11/182195.0044195.98196.00-426,058-0.69%
2021/11/1700.000.2195.89198.00-0.26,0940.00%
2021/11/167194.7900.00194.5076,1230.11%
2021/11/1512193.0410.2193.01193.501.96,1960.03%
2021/11/126196.169197.11193.00-36,252-0.05%
2021/11/114193.631193.00193.0036,2480.05%
2021/11/101192.5000.00194.0016,3190.02%
2021/11/085192.0011190.77191.50-66,364-0.09%
2021/11/0520193.0015191.00193.0056,4000.08%
2021/11/0400.002192.25190.50-26,437-0.03%
2021/11/0310.1190.5100.00192.0010.16,4830.16%
2021/11/025193.601.1199.60191.5046,6170.06%
2021/11/012197.252.2197.45197.00-0.26,5180.00%
2021/10/291189.501190.50189.5006,3920.00%
2021/10/270182.5000.00182.5006,3530.00%
2021/10/251177.001181.00180.5006,5320.00%
2021/10/201182.500.1183.00183.000.96,8860.01%
2021/10/1900.001182.50183.00-17,066-0.01%
2021/10/187178.501.2181.08179.005.87,1590.08%
2021/10/155180.502.2182.30184.002.97,3370.04%
2021/10/141175.0000.00176.0017,4470.01%
2021/10/120178.5000.00178.0007,6730.00%
2021/10/081180.001180.50181.0007,8400.00%
2021/10/0700.002181.25181.50-28,099-0.02%
2021/10/061.1174.951174.00175.000.18,8910.00%
2021/10/050.7175.501173.00176.00-0.38,9680.00%
2021/10/040.2172.2800.00172.000.29,0150.00%
2021/10/019.3174.052177.50175.507.39,1200.08%
2021/09/293.3175.2400.00174.503.39,1800.04%
2021/09/281.2182.931182.00184.000.29,1680.00%
2021/09/2712190.3800.00187.00129,1630.13%
2021/09/241188.001191.00191.0009,2780.00%
2021/09/230187.501188.00187.50-19,399-0.01%
2021/09/221186.001186.00186.0009,6750.00%
2021/09/170187.5000.00190.5009,6710.00%
2021/09/161188.011188.00189.0009,8060.00%
2021/09/151.1189.0000.00189.001.110,1080.01%
2021/09/140.1192.501194.00192.00-0.910,464-0.01%
2021/09/1300.001194.00192.00-110,503-0.01%
2021/09/1000.001192.50193.50-110,554-0.01%
2021/09/090.1189.0000.00189.500.110,7050.00%
2021/09/082.3183.941184.00185.001.310,7420.01%
2021/09/070.5189.671189.04189.00-0.610,701-0.01%
2021/09/0600.002195.50195.50-210,626-0.02%
2021/09/0300.002193.00194.00-210,585-0.02%
2021/09/023.1192.650197.00189.503.110,6840.03%
2021/08/311.2191.2500.00193.001.210,8800.01%
2021/08/301.1195.270195.00193.501.110,8310.01%
2021/08/270.1190.000.2192.00190.00-0.110,6940.00%
2021/08/262.2185.572.1190.05187.500.110,6310.00%
2021/08/251180.5010.7185.68191.00-9.710,485-0.09%
2021/08/2300.003.7173.36174.00-3.710,224-0.04%
2021/08/201.2162.2500.00164.001.210,1640.01%
2021/08/193.5164.193166.50163.500.510,1070.00%
2021/08/181.1165.0000.00173.501.110,0620.01%
2021/08/1729.3169.191165.50166.0028.310,1480.28%
2021/08/162.1169.530.1171.50172.50210,0930.02%
2021/08/133.5175.4500.00172.503.510,0330.03%
2021/08/122.2179.0200.00179.002.210,0400.02%
2021/08/110.1181.003181.00180.00-2.910,077-0.03%
2021/08/103.1181.781186.00182.002.110,1470.02%
2021/08/090.4188.3200.00187.000.410,2050.00%
2021/08/063.5193.5400.00193.003.510,2620.03%
2021/08/053203.003.2200.32204.00-0.210,2350.00%
2021/08/0431.3199.6130200.85199.001.310,5130.01%
2021/08/031199.001199.50199.50010,8200.00%
2021/08/021192.0000.00192.50110,8930.01%
2021/07/3000.003193.67189.00-310,992-0.03%
2021/07/290188.0000.00195.50011,2030.00%
2021/07/285.4189.425189.51189.000.311,4740.00%
2021/07/274.4200.1045200.09196.50-40.611,612-0.35%
2021/07/261209.500.1210.00209.000.911,6720.01%
2021/07/237209.861217.00210.00611,8760.05%
2021/07/2211214.231214.50212.001011,7970.08%
2021/07/2135.1214.950.1218.00213.003511,9680.29%
2021/07/2013212.811.1218.14209.001212,1280.10%
2021/07/192216.000.2216.00216.001.812,4810.01%
2021/07/1600.000.4215.00217.00-0.412,8390.00%
2021/07/151208.541.2215.83213.50-0.213,7570.00%
2021/07/141205.175208.70210.50-414,389-0.03%
2021/07/1323217.3924213.06215.50-114,242-0.01%
2021/07/1200.002200.25200.50-213,477-0.01%
2021/07/091196.507196.36196.00-613,427-0.04%
2021/07/082196.0000.00196.00213,4770.01%
2021/07/0700.0015197.63197.00-1513,466-0.11%
2021/07/061192.0000.00192.50113,4580.01%
2021/07/0500.000.2194.50194.50-0.213,6100.00%
2021/07/021189.500.3189.50189.500.813,8140.01%
2021/07/016.2186.450189.25187.006.213,8710.04%
2021/06/304.1193.493198.17193.001.113,9470.01%
2021/06/294195.7511196.77192.00-713,885-0.05%
2021/06/2800.0022190.48191.50-2213,710-0.16%
2021/06/251.2192.831196.50191.000.213,7430.00%
2021/06/2425193.308192.24194.501713,6400.12%
2021/06/237189.5713187.43191.50-613,369-0.05%
2021/06/223177.1800.00177.50313,0180.02%
2021/06/216.2179.0000.00178.006.213,0020.05%
2021/06/187187.719185.61183.00-212,987-0.02%
2021/06/171179.102185.00185.00-112,867-0.01%
2021/06/162.2180.918182.00180.00-5.812,976-0.04%
2021/06/152184.5000.00182.50213,0000.02%
2021/06/113180.6700.00182.00313,0610.02%
2021/06/103.1182.1600.00183.003.113,1070.02%
2021/06/091181.008.2179.46181.00-7.212,969-0.06%
2021/06/081175.503174.50174.00-212,752-0.02%
2021/06/071173.005173.50172.00-412,733-0.03%
2021/06/048173.188172.06172.50012,7350.00%
2021/06/033171.508171.31173.00-512,838-0.04%
2021/06/022169.5000.00165.00212,7910.02%
2021/06/013169.331169.50168.00212,8670.02%
2021/05/314.1167.891.1169.05168.503.112,8840.02%
2021/05/271163.002160.50163.50-112,956-0.01%
2021/05/260.1161.5000.00162.000.113,0060.00%
2021/05/252164.753.5166.14164.00-1.513,006-0.01%
2021/05/242155.001155.00156.00113,1230.01%
2021/05/201.1149.4600.00147.501.113,6660.01%
2021/05/191154.001150.00150.00013,6670.00%
2021/05/1800.006153.00154.50-613,701-0.04%
2021/05/174.1148.7813142.42145.00-8.913,815-0.06%
2021/05/141.1155.862155.00155.00-0.913,665-0.01%
2021/05/132.6156.381.1152.75152.001.513,5780.01%
2021/05/122.4156.474149.63155.00-1.613,449-0.01%
2021/05/114.3160.131159.50158.003.313,2220.03%
2021/05/1000.001175.50172.00-113,061-0.01%
2021/05/070.1173.963175.33178.50-2.913,058-0.02%
2021/05/062.2171.412171.75172.500.213,0220.00%
2021/05/054.3171.595173.10170.50-0.712,783-0.01%
2021/05/0410184.204180.13183.00612,5590.05%
2021/05/031.5182.174.1186.44183.50-2.612,493-0.02%
2021/04/294196.753197.67195.50112,6390.01%
2021/04/2800.003197.00196.00-312,427-0.02%
2021/04/2719200.7118196.03197.50112,4260.01%
2021/04/2611.1196.7423.5195.90200.00-12.412,255-0.10%
2021/04/2327191.7610192.05192.501712,0170.14%
2021/04/2214.3191.6124187.17179.00-9.711,844-0.08%
2021/04/2117.4196.6024193.69190.50-6.611,537-0.06%
2021/04/209185.3915.7188.76190.00-6.710,641-0.06%
2021/04/1900.004.1172.41173.00-4.19,991-0.04%
2021/04/161169.007171.50169.50-610,055-0.06%
2021/04/150167.503167.50169.00-310,170-0.03%
2021/04/148.5165.632167.50168.506.510,2450.06%
2021/04/1300.007.1170.01170.00-7.110,377-0.07%
2021/04/120.4170.504.1170.62170.50-3.710,532-0.03%
2021/04/096.1170.609174.06170.00-2.910,767-0.03%
2021/04/0812.1177.042176.25176.0010.110,8140.09%
2021/04/072174.257174.14172.50-510,851-0.05%
2021/04/0615172.307173.07174.00811,4650.07%
2021/04/016169.92128170.08169.50-12211,433-1.07% 大賣/鉅額交易
2021/03/311168.508.8168.00169.00-7.811,478-0.07%
2021/03/30124164.234165.25167.5012011,5641.04% 大買/鉅額交易
2021/03/291163.000.1163.00164.000.911,8160.01%
2021/03/261160.5000.00161.00112,2050.01%
2021/03/253160.3400.00160.50312,3610.02%
2021/03/241.1162.001164.00162.000.112,5490.00%
2021/03/2300.002165.50166.00-212,740-0.02%
2021/03/2200.001166.50165.50-112,974-0.01%
2021/03/194165.252168.25168.00213,2140.02%
2021/03/1800.001168.00167.00-113,270-0.01%
2021/03/179167.391166.00165.50813,8450.06%
2021/03/1612165.383167.50168.50914,1310.06%
2021/03/1500.000.2165.50165.50-0.214,7310.00%
2021/03/1200.002162.75164.00-214,975-0.01%
2021/03/111160.504161.25162.50-315,371-0.02%
2021/03/101156.0000.00156.00115,6710.01%
2021/03/094152.882153.75153.50216,3680.01%
2021/03/084158.381161.50157.50316,9500.02%
2021/03/054160.132160.00160.00218,1040.01%
2021/03/044160.2600.00160.00418,2590.02%
2021/03/034162.001163.50163.50318,3870.02%
2021/03/021166.006.2169.32166.50-5.218,602-0.03%
2021/02/263166.672166.75167.00118,7900.01%
2021/02/252171.506171.83171.00-419,109-0.02%
2021/02/245173.209174.00170.00-419,236-0.02%
2021/02/2321.2173.6321172.52172.000.218,9790.00%
2021/02/2213.2174.424172.75175.009.218,8600.05%
2021/02/1900.005164.60167.00-518,511-0.03%
2021/02/185163.803165.17164.00218,9160.01%
2021/02/1700.007.2164.82161.50-7.218,922-0.04%
2021/02/054155.3800.00155.00418,7600.02%
2021/02/042155.7500.00157.00218,9060.01%
2021/02/032159.502155.50155.50019,1980.00%
2021/02/021158.501159.00158.00019,2470.00%
2021/02/010145.502147.75150.00-219,361-0.01%
2021/01/295155.011155.50152.00419,4720.02%
2021/01/284.1157.121157.50157.503.119,4060.02%
2021/01/272163.5000.00162.00219,4560.01%
2021/01/262162.793169.00162.00-119,440-0.01%
2021/01/257172.646176.67170.50119,2870.01%
2021/01/228.1169.7012166.25172.00-3.918,999-0.02%
2021/01/213.1160.501160.50160.002.118,6780.01%
2021/01/205.1160.744161.75159.501.118,7000.01%
2021/01/1932165.446164.42165.002618,6660.14%
2021/01/181160.503158.83163.00-218,622-0.01%
2021/01/1512162.545163.90161.00718,5180.04%
2021/01/141168.002168.25167.50-118,227-0.01%
2021/01/133169.502169.00169.00118,0920.01%
2021/01/129170.393169.83168.50617,9500.03%
2021/01/116172.4222172.43174.00-1617,810-0.09%
2021/01/088170.504171.75170.00417,7400.02%
2021/01/0700.004172.63172.00-417,767-0.02%
2021/01/064170.634168.38172.50017,7050.00%
2021/01/0513.2170.837171.14171.006.217,4460.04%
2021/01/0414176.687177.86177.50717,1840.04%
2020/12/319175.2212176.50177.50-316,868-0.02%
2020/12/3020174.634175.38175.001616,6630.10%
2020/12/2917174.3521173.74171.00-416,395-0.02%
2020/12/2812167.5835166.74169.00-2315,706-0.15%
2020/12/2537166.263166.67167.503415,5440.22%
2020/12/244166.131166.50165.00315,4490.02%
2020/12/234166.387167.36168.00-315,348-0.02%
2020/12/227163.5722165.57162.50-1515,141-0.10%
2020/12/2111160.683159.50160.50814,7560.05%
2020/12/187162.366162.83161.50114,5950.01%
2020/12/173167.501170.00166.50214,4180.01%
2020/12/168168.698167.69170.00014,2320.00%
2020/12/158166.757167.50163.00113,9680.01%
2020/12/142168.504170.13168.50-213,701-0.01%
2020/12/1116169.259172.11168.00713,7050.05%
2020/12/105168.002167.50168.00313,1900.02%
2020/12/094169.885172.20172.00-112,823-0.01%
2020/12/082157.0043158.57159.00-4112,171-0.34%
2020/12/0730154.3314158.04154.501611,9490.13%
2020/12/0423159.266161.00160.001711,5940.15%
2020/12/0316157.4125156.40160.00-911,330-0.08%
2020/12/0218148.6937148.84154.00-1910,718-0.18%
2020/12/0144147.1832.7147.47144.5011.310,2500.11%
2020/11/308141.0020141.40143.50-129,258-0.13%
2020/11/274129.8810.1129.36130.50-6.19,019-0.07%
2020/11/2613126.127128.07129.0068,8670.07%
2020/11/250.1124.503122.50122.00-2.98,601-0.03%
2020/11/249123.8330123.55125.00-218,371-0.25%
2020/11/238119.445119.00120.0037,9900.04%
2020/11/205117.001116.50116.5047,7910.05%
2020/11/196116.502116.75117.0047,7730.05%
2020/11/184116.008115.75116.00-47,765-0.05%
2020/11/1719117.8720119.13115.50-17,764-0.01%
2020/11/163114.6714114.61115.00-117,533-0.15%
2020/11/132113.7510113.00113.50-87,530-0.11%
2020/11/123113.5000.00112.5037,5480.04%
2020/11/112113.759.5111.50114.00-7.57,577-0.10%
2020/11/1015.5108.7614108.11107.501.57,4560.02%
2020/11/097109.2119108.53110.00-127,487-0.16%
2020/11/0614107.0717106.56106.00-37,417-0.04%
2020/11/0500.002104.25103.50-27,400-0.03%
2020/11/0411103.507103.29103.5047,4910.05%
2020/11/0300.001101.00101.50-17,647-0.01%
2020/11/02199.3000.0099.3017,7660.01%
2020/10/30299.7500.0099.6027,8430.03%
2020/10/291100.0000.0099.9017,8700.01%
2020/10/2700.002103.50104.00-28,025-0.02%
2020/10/262104.008103.56103.00-68,076-0.07%
2020/10/2300.001103.00103.00-18,305-0.01%
2020/10/221102.001103.00102.0008,3900.00%
2020/10/2100.001101.50101.50-18,543-0.01%
2020/10/2000.001101.50101.00-18,742-0.01%
2020/10/161104.001101.50101.0009,2090.00%
2020/10/152102.5010102.60102.50-89,217-0.09%
2020/10/141100.5000.00100.5019,1280.01%
2020/10/13297.50398.9799.20-19,252-0.01%
2020/10/12599.20299.1098.0039,3140.03%
2020/10/0800.00399.8098.70-39,377-0.03%
2020/10/06397.87698.5798.50-39,629-0.03%
2020/10/05497.60497.9897.9009,8930.00%
2020/09/3000.00197.1096.80-110,071-0.01%
2020/09/2900.00196.5096.10-110,245-0.01%
2020/09/28196.80197.5096.00010,4380.00%
2020/09/25395.37295.6094.40110,4710.01%
2020/09/24597.60297.9597.20310,4910.03%
2020/09/23399.43299.1099.90110,5270.01%
2020/09/22298.8500.0098.50210,5410.02%
2020/09/215100.403100.17100.00210,5190.02%
2020/09/1800.002102.50102.00-210,529-0.02%
2020/09/173103.002103.25103.00110,5450.01%
2020/09/164104.3817104.53103.00-1310,542-0.12%
2020/09/155102.503102.00103.00210,4260.02%
2020/09/142101.005101.00100.50-310,339-0.03%
2020/09/116101.008100.69100.50-210,356-0.02%
2020/09/105102.3000.00100.50510,3580.05%
2020/09/096100.882101.50102.00410,3490.04%
2020/09/08599.801101.00100.50410,3380.04%
2020/09/073102.836101.75100.00-310,388-0.03%
2020/09/043100.8310100.61102.50-710,355-0.07%
2020/09/03698.221299.16101.00-610,503-0.06%
2020/09/02497.40297.3097.30210,8470.02%
2020/09/01596.18196.8096.80410,8830.04%
2020/08/31197.0000.0096.40110,9590.01%
2020/08/28297.20197.4097.40111,0850.01%
2020/08/27298.80198.3098.40111,2630.01%
2020/08/26197.10597.5097.80-411,264-0.04%
2020/08/2500.00197.7097.50-111,271-0.01%
2020/08/2400.00297.2598.00-211,270-0.02%
2020/08/21496.28396.8397.10111,2670.01%
2020/08/20996.51496.1395.60511,2240.04%
2020/08/193103.172103.00101.50111,0380.01%
2020/08/182104.505104.30104.00-311,024-0.03%
2020/08/1716104.093104.33104.001311,0260.12%
2020/08/1412103.043103.17103.50910,8860.08%
2020/08/133101.3313103.58101.00-1010,794-0.09%
2020/08/123102.832102.25103.00110,7090.01%
2020/08/112103.5021104.07102.50-1910,656-0.18%
2020/08/1011101.771102.00101.501010,4750.10%
2020/08/076101.672101.75100.00410,4090.04%
2020/08/05899.855100.1299.30310,2600.03%
2020/08/04498.38198.8098.90310,3780.03%
2020/07/31498.30898.4898.00-410,755-0.04%
2020/07/30196.90295.4097.80-110,717-0.01%
2020/07/29594.2800.0094.50510,7330.05%
2020/07/281496.84997.6794.50510,7240.05%
2020/07/27595.96297.8595.30310,6410.03%
2020/07/24997.4400.0096.10910,5890.08%
2020/07/2313101.271102.00100.001210,4500.11%
2020/07/223107.3326107.38108.00-2310,288-0.22%
2020/07/216105.675106.00106.00110,0740.01%
2020/07/201104.502104.00103.50-19,894-0.01%
2020/07/171102.505102.90103.00-49,830-0.04%
2020/07/168102.442103.25102.0069,8470.06%
2020/07/155102.402102.50101.0039,7730.03%
2020/07/143102.8314101.54101.50-119,928-0.11%
2020/07/137104.295104.10104.50210,0210.02%
2020/07/1017102.761104.00102.501610,1490.16%
2020/07/091106.004105.50106.00-310,110-0.03%
2020/07/081102.003102.67102.50-29,882-0.02%
2020/07/07898.941099.5999.50-29,766-0.02%
2020/07/068100.4421100.01100.00-139,890-0.13%
2020/07/03497.034997.0497.80-4510,061-0.45%
2020/07/02296.60596.6697.00-310,263-0.03%
2020/07/01595.58296.0095.40310,3730.03%
2020/06/30194.10394.4794.90-210,424-0.02%
2020/06/29192.70493.3893.00-310,470-0.03%
2020/06/24394.53294.8594.00110,5310.01%
2020/06/23194.00393.8393.90-210,717-0.02%
2020/06/222293.8600.0093.102210,8970.20%
2020/06/190.393.7000.0093.900.311,1750.00%
2020/06/18192.50192.5092.10011,3170.00%
2020/06/1700.00692.2392.40-611,436-0.05%
2020/06/15491.0000.0090.50411,9680.03%
2020/06/12289.20390.3391.50-112,126-0.01%
2020/06/11593.26493.3591.50112,2530.01%
2020/06/10995.10494.9595.40512,2710.04%
2020/06/09895.8932194.1294.20-31312,514-2.50% 大賣/鉅額交易
2020/06/08325100.362697.6599.0029912,3382.42% 大買/鉅額交易
2020/06/05691.9300.0091.80611,8900.05%
2020/06/04291.80791.4391.60-511,991-0.04%
2020/06/03291.701091.5291.40-812,099-0.07%
2020/06/02591.501691.5491.50-1111,996-0.09%
2020/06/01189.00188.2089.00011,9380.00%
2020/05/29688.20188.2087.80512,0590.04%
2020/05/28188.601389.4589.10-1212,162-0.10%
2020/05/272189.25388.8388.701812,3090.15%
2020/05/26189.50189.7089.30012,4370.00%
2020/05/25887.751388.9489.20-512,565-0.04%
2020/05/22289.60288.7088.30012,5980.00%
2020/05/211688.78589.1689.001112,6270.09%
2020/05/20788.34487.9588.00312,6460.02%
2020/05/19189.20689.3888.50-512,805-0.04%
2020/05/18387.07487.9086.80-113,041-0.01%
2020/05/151587.65587.2487.001013,2740.08%
2020/05/14389.03189.2088.20213,6900.01%
2020/05/13291.05191.5091.00113,8730.01%
2020/05/124092.531092.2890.903013,8370.22%
2020/05/111092.011091.7292.20013,8900.00%
2020/05/083991.375391.0590.60-1413,690-0.10%
2020/05/07587.68587.9287.10013,3810.00%
2020/05/061087.40187.2087.20913,3920.07%
2020/05/05387.87788.4688.50-413,445-0.03%
2020/05/04687.00187.2086.90513,5270.04%
2020/04/30488.781988.9889.10-1513,575-0.11%
2020/04/29386.70687.2787.00-313,527-0.02%
2020/04/28286.9000.0086.50213,5930.01%
2020/04/27686.05385.5386.20313,8140.02%
2020/04/24584.2400.0084.70513,9170.04%
2020/04/2300.00186.0085.20-114,143-0.01%
2020/04/22484.88184.8085.10314,2630.02%
2020/04/211486.65485.7584.401014,5730.07%
2020/04/20387.101288.2187.50-914,549-0.06%
2020/04/17987.231489.1986.40-514,507-0.03%
2020/04/161687.381388.1288.00314,3230.02%
2020/04/151688.701988.3488.60-314,254-0.02%
2020/04/14485.73485.6886.00014,0500.00%
2020/04/13384.73285.2584.50114,0510.01%
2020/04/10285.25185.7086.00114,0580.01%
2020/04/093585.771686.2984.301914,2020.13%
2020/04/081684.612484.9286.90-814,166-0.06%
2020/04/071682.111681.0682.90013,8250.00%
2020/04/06677.351078.1880.00-413,642-0.03%
2020/04/011677.21677.2077.201013,5010.07%
2020/03/31579.08778.7178.20-213,445-0.01%
2020/03/30378.03277.6079.10114,0040.01%
2020/03/271980.272581.4779.60-613,950-0.04%
2020/03/263379.311979.4580.301413,8170.10%
2020/03/25979.70779.9678.70213,7370.01%
2020/03/241476.971175.7775.70313,4810.02%
2020/03/231874.66974.7973.60913,5860.07%
2020/03/201779.451879.8680.60-113,512-0.01%
2020/03/192179.322078.3675.80113,3920.01%
2020/03/181385.35385.8084.201013,0930.08%
2020/03/178.284.51885.4684.200.213,0130.00%
2020/03/1616.288.521791.7986.50-0.812,937-0.01%
2020/03/131287.282088.0291.70-812,861-0.06%
2020/03/121094.62393.2394.00712,5760.06%
2020/03/1110101.31499.1898.50612,7490.05%
2020/03/10698.771098.45102.00-413,169-0.03%
2020/03/0913.299.2712101.3098.301.213,2220.01%
2020/03/0627106.9624106.33106.00313,0260.02%
2020/03/051107.005107.90109.00-412,961-0.03%
2020/03/0416105.0912105.50103.50412,8160.03%
2020/03/039109.4412108.54106.50-312,681-0.02%
2020/03/026.2107.038105.75108.50-1.812,578-0.01%
2020/02/279108.113105.50105.00612,4990.05%
2020/02/268110.569111.22108.50-112,399-0.01%
2020/02/253112.339112.33113.00-612,235-0.05%
2020/02/2419114.218113.56112.501112,1850.09%
2020/02/211117.0017115.94116.50-1612,075-0.13%
2020/02/2031116.3917116.56117.001412,0270.12%
2020/02/198115.258.2114.85116.00-0.211,8230.00%
2020/02/186112.924111.25110.50211,5150.02%
2020/02/179110.2220109.53113.00-1111,278-0.10%
2020/02/1424103.795106.10108.001910,8370.18%
2020/02/1300.0019103.47102.00-1910,571-0.18%
2020/02/1219105.3200.00103.501910,6780.18%
2020/02/112102.2511102.00103.00-910,836-0.08%
2020/02/104100.5016100.93101.00-1210,898-0.11%
2020/02/0700.004103.50103.00-410,875-0.04%
2020/02/065104.3011104.45103.50-611,007-0.05%
2020/02/0515102.8724.2101.55102.00-9.210,999-0.08%
2020/02/041699.441199.59101.00510,8440.05%
2020/02/03198.00994.4298.20-810,802-0.07%
2020/01/316597.994696.9998.201910,7210.18%
2020/01/301697.581997.3996.30-310,834-0.03%
2020/01/2011106.8600.00107.001110,6540.10%
2020/01/1714105.0734105.47105.00-2010,615-0.19%
2020/01/166.1102.695103.80104.501.110,3710.01%
2020/01/154.1100.666102.67102.00-1.910,274-0.02%
2020/01/14299.15199.6099.00110,0370.01%
2020/01/13297.55196.5098.40110,0640.01%
2020/01/10196.20196.6096.50010,3790.00%
2020/01/09596.14197.3097.30410,5270.04%
2020/01/08294.65794.9094.30-510,582-0.05%
2020/01/071093.901394.7494.50-310,940-0.03%
2020/01/06398.23198.2097.00211,2400.02%
2020/01/0332102.8421100.83100.501111,2070.10%
2020/01/022102.5000.00103.00211,0890.02%
2019/12/31399.7300.0099.40310,8680.03%
2019/12/3000.001100.50100.00-110,903-0.01%
2019/12/272102.501101.50101.00110,8600.01%
2019/12/261101.001102.00101.50010,8720.00%
2019/12/259101.7838103.72101.50-2910,938-0.27%
2019/12/2400.00398.4799.00-310,393-0.03%
2019/12/23899.03697.5398.00210,5020.02%
2019/12/20496.90397.7097.80110,5550.01%
2019/12/19795.77195.7095.70610,8320.06%
2019/12/18699.331599.2596.80-910,922-0.08%
2019/12/17296.60397.0097.00-110,619-0.01%
2019/12/16996.30996.8096.50010,5600.00%
2019/12/13294.900.194.6094.901.910,4570.02%
2019/12/12995.89695.4394.50310,3970.03%
2019/12/111394.611394.5194.20010,3070.00%
2019/12/10496.05296.0596.80210,2870.02%
2019/12/09396.17196.1097.30210,2140.02%
2019/12/06797.491797.4996.70-1010,146-0.10%
2019/12/051795.795295.9096.50-359,750-0.36%
2019/12/0400.00189.1090.50-19,211-0.01%
2019/12/02386.70986.3187.00-68,999-0.07%
2019/11/2900.00986.4686.80-99,037-0.10%
2019/11/271286.63186.7086.60119,1250.12%
2019/11/26185.7000.0085.5019,1360.01%
2019/11/2500.00186.2086.50-19,085-0.01%
2019/11/2200.00487.1087.10-49,060-0.04%
2019/11/21986.1800.0086.2099,1670.10%
2019/11/20486.95886.4086.40-49,147-0.04%
2019/11/19187.2000.0087.3019,2190.01%
2019/11/1800.00188.4088.80-19,172-0.01%
2019/11/15388.7000.0087.8039,2080.03%
2019/11/1300.00188.3088.40-19,314-0.01%
2019/11/121087.2400.0087.50109,3370.11%
2019/11/11285.95685.9886.20-49,336-0.04%
2019/11/081390.452391.1788.00-109,198-0.11%
2019/11/07594.6600.0093.6058,9310.06%
2019/11/06696.62796.0095.90-18,881-0.01%
2019/11/05396.43696.3598.00-38,856-0.03%
2019/11/04594.10494.7395.2018,7020.01%
2019/11/011191.651292.0892.30-18,580-0.01%
2019/10/312392.011391.9191.80108,6470.12%
2019/10/291694.061194.0094.5058,5720.06%
2019/10/28293.80793.7094.30-58,454-0.06%
2019/10/251093.311693.0392.90-68,395-0.07%
2019/10/24792.13692.0792.4018,2850.01%
2019/10/23792.59492.6091.9038,3120.04%
2019/10/22793.0600.0093.1078,3030.08%
2019/10/2100.00291.7592.90-28,247-0.02%
2019/10/187693.094993.3391.20278,1370.33%
2019/10/17490.701390.8591.10-97,788-0.12%
2019/10/161189.21289.7589.0097,6670.12%
2019/10/15590.48890.3889.20-37,584-0.04%
2019/10/14787.5116.189.9889.30-9.17,306-0.12%
2019/10/09283.5000.0083.5026,9650.03%
2019/10/0800.00583.9083.80-57,069-0.07%
2019/10/07384.5700.0084.4037,0550.04%
2019/10/04685.47185.2085.0057,0530.07%
2019/10/03184.60686.1086.20-57,094-0.07%
2019/10/024.184.9100.0085.404.17,0680.06%
2019/10/01485.25285.5085.5027,0540.03%
2019/09/27182.60182.9082.2006,9810.00%
2019/09/2600.00783.6082.70-77,004-0.10%
2019/09/251484.191184.0383.9037,1020.04%
2019/09/24882.08784.1783.7017,3060.01%
2019/09/23379.87380.3081.2007,0120.00%
2019/09/20178.50277.8578.50-17,226-0.01%
2019/09/1900.00877.0576.90-87,288-0.11%
2019/09/18877.0000.0076.3087,4610.11%
2019/09/16776.80577.4676.7027,5910.03%
2019/09/12676.93376.7777.2037,7190.04%
2019/09/11174.5000.0074.3017,7750.01%
2019/09/1000.00275.6075.00-27,927-0.03%
2019/09/0600.001876.0676.20-188,568-0.21%
2019/09/0500.00476.4376.00-48,781-0.05%
2019/09/0400.00176.7076.20-19,001-0.01%
2019/09/03176.00576.3676.60-49,084-0.04%
2019/09/0200.00174.7075.00-19,131-0.01%
2019/08/30575.48375.4074.2029,2980.02%
2019/08/28574.56274.1573.5039,4300.03%
2019/08/27374.77274.2573.8019,4470.01%
2019/08/26474.931574.1374.10-119,586-0.11%
2019/08/23278.05378.2077.90-19,603-0.01%
2019/08/22177.8000.0077.9019,7220.01%
2019/08/21379.7000.0079.3039,9350.03%
2019/08/201281.6700.0080.101210,2000.12%
2019/08/1900.00181.0081.20-110,388-0.01%
2019/08/16677.93278.0078.00410,5830.04%
2019/08/15378.20178.2077.60210,9910.02%
2019/08/12180.90980.8681.50-811,962-0.07%
2019/08/08880.09780.8180.20112,1720.01%
2019/08/07480.90282.0080.50212,5570.02%
2019/08/06178.0000.0082.30113,2070.01%
2019/08/05181.6000.0080.50113,6570.01%
2019/08/02682.68382.3081.60314,3660.02%
2019/08/011185.57885.3985.50314,3690.02%
2019/07/31483.25183.3086.00314,4600.02%
2019/07/30282.951283.4183.50-1014,407-0.07%
2019/07/29487.18386.9086.30114,3030.01%
2019/07/26387.901387.9088.00-1014,319-0.07%
2019/07/25588.401088.0888.40-514,315-0.03%
2019/07/241387.111687.6686.90-314,296-0.02%
2019/07/231586.601086.7986.90514,3450.03%
2019/07/22988.081288.1488.10-314,336-0.02%
2019/07/19288.00188.0088.00114,3270.01%
2019/07/18987.89788.4186.80214,4570.01%
2019/07/17789.793.290.2889.903.814,4060.03%
2019/07/161390.27790.8490.40614,4430.04%
2019/07/151489.431089.1189.90414,3990.03%
2019/07/12187.8000.0087.90114,4710.01%
2019/07/11187.20287.9587.30-114,373-0.01%
2019/07/10486.60686.4086.70-214,320-0.01%
2019/07/09585.88285.8585.70314,2890.02%
2019/07/08287.751787.9787.50-1514,264-0.11%
2019/07/05286.80187.1087.30114,3450.01%
2019/07/04386.47485.8885.80-114,340-0.01%
2019/07/031185.98286.8085.90914,7600.06%
2019/07/021086.061786.7887.60-714,660-0.05%
2019/07/011384.832585.4685.90-1214,475-0.08%
2019/06/28380.53380.9081.60014,1820.00%
2019/06/271079.48879.9480.50214,2230.01%
2019/06/26479.683680.3981.40-3213,871-0.23%
2019/06/251581.16583.1880.401013,8310.07%
2019/06/24682.551182.5983.00-513,652-0.04%
2019/06/21782.471083.2781.60-313,619-0.02%
2019/06/20382.70783.0782.70-413,550-0.03%
2019/06/191082.09381.9782.50713,4900.05%
2019/06/18983.19783.7481.70213,3720.01%
2019/06/1714.283.492883.2484.20-13.813,326-0.10%
2019/06/144282.742382.5482.101913,1080.14%
2019/06/131080.772479.5081.50-1412,776-0.11%
2019/06/121679.541480.6278.80212,6220.02%
2019/06/11478.15877.8478.60-412,490-0.03%
2019/06/10676.13176.4076.80512,4280.04%
2019/06/061075.24976.1474.50112,3690.01%
2019/06/051178.891879.2377.90-712,215-0.06%
2019/06/04278.20578.0878.20-312,311-0.02%
2019/06/03477.8500.0077.50412,3340.03%
2019/05/31778.041078.3678.90-312,294-0.02%
2019/05/301677.46377.2777.301312,1620.11%
2019/05/29777.301677.4277.20-912,097-0.07%
2019/05/28878.79679.5378.20212,1270.02%
2019/05/271681.911381.4581.10312,1250.02%
2019/05/241080.98481.3080.90611,9560.05%
2019/05/232678.645179.6481.20-2511,812-0.21%
2019/05/222980.412081.2679.10911,5470.08%
2019/05/211977.45777.7178.901211,2190.11%
2019/05/201580.202278.2577.00-711,084-0.06%
2019/05/172180.852180.2780.10010,8370.00%
2019/05/16978.02878.3978.10110,4120.01%
2019/05/151378.771178.7278.10210,4710.02%
2019/05/142378.664377.8278.00-2010,559-0.19%
2019/05/132274.802974.1875.70-710,001-0.07%
2019/05/101472.837872.2772.80-649,585-0.67%
2019/05/09169.701569.1768.20-148,933-0.16%
2019/05/08368.571169.0269.30-88,874-0.09%
2019/05/07267.7000.0067.7028,9040.02%
2019/05/06466.83566.7667.30-19,224-0.01%
2019/05/03268.70168.4068.2019,2290.01%
2019/05/02467.001467.1467.30-109,228-0.11%
2019/04/30166.80566.0066.80-49,352-0.04%
2019/04/29567.661567.2867.00-109,419-0.11%
2019/04/261769.93270.1069.50159,4740.16%
2019/04/25871.06171.1071.2079,5310.07%
2019/04/24971.03571.8270.3049,6970.04%
2019/04/23570.30670.0570.00-19,679-0.01%
2019/04/221870.80871.9470.50109,9500.10%
2019/04/192870.16369.6370.60259,9910.25%
2019/04/181069.981470.2468.60-410,232-0.04%
2019/04/17869.54269.7069.10610,2460.06%
2019/04/16568.74368.3369.30210,2610.02%
2019/04/15168.401168.3068.30-1010,465-0.10%
2019/04/121967.841568.2567.70410,7410.04%
2019/04/112769.731469.8768.801310,8540.12%
2019/04/10571.24271.1571.40310,9080.03%
2019/04/093272.702472.1271.80810,9840.07%
2019/04/08268.6500.0068.60210,8310.02%
2019/04/03168.80167.8067.80010,9970.00%
2019/04/021268.87168.4068.401111,2410.10%
2019/04/011168.69268.6568.20911,7130.08%
2019/03/281768.14267.3066.601512,0230.12%
2019/03/26167.0000.0067.70112,7130.01%
2019/03/2200.00368.1368.20-313,122-0.02%
2019/03/2100.00268.3568.40-213,349-0.01%
2019/03/201067.801368.2567.80-313,583-0.02%
2019/03/19466.502366.6466.80-1913,849-0.14%
2019/03/18565.02165.3065.70413,9750.03%
2019/03/151665.1300.0064.801614,3100.11%
2019/03/141164.94164.4064.301014,5820.07%
2019/03/13365.231865.3065.70-1514,874-0.10%
2019/03/12766.84267.0066.00515,0520.03%
2019/03/1100.00166.0065.90-115,288-0.01%
2019/03/082966.21566.7665.102415,9540.15%
2019/03/07868.201769.7967.90-916,140-0.06%
2019/03/06471.18171.1070.30316,5810.02%
2019/03/05270.20170.4070.60117,1260.01%
2019/03/04870.7100.0070.50817,4290.05%
2019/02/272271.07571.3471.401717,5690.10%
2019/02/26872.685472.1072.60-4617,810-0.26%
2019/02/25969.40169.7069.80817,9520.04%
2019/02/222371.53171.2070.102218,3430.12%
2019/02/21571.08470.8071.20118,3110.01%
2019/02/20273.35572.6671.10-318,314-0.02%
2019/02/19371.40271.9072.00118,3620.01%
2019/02/18271.85771.8670.80-518,472-0.03%
2019/02/15172.10271.8570.50-118,677-0.01%
2019/02/143973.834273.7772.80-318,739-0.02%
2019/02/131672.493071.5374.30-1418,546-0.08%
2019/02/12467.20667.7067.60-218,191-0.01%
2019/02/11165.70765.7065.60-618,539-0.03%
2019/01/30765.86365.6364.50418,7650.02%
2019/01/29164.4000.0065.20118,7880.01%
2019/01/283265.514465.1265.50-1218,875-0.06%
2019/01/253065.291564.7564.401519,2170.08%
2019/01/2400.00163.0062.50-119,111-0.01%
2019/01/231061.901262.5563.10-219,101-0.01%
2019/01/222762.771363.8062.001419,3260.07%
2019/01/21363.80764.1463.70-419,436-0.02%
2019/01/18563.1000.0064.30519,5650.03%
2019/01/17865.161664.9963.60-819,619-0.04%
2019/01/161564.541564.3164.90019,7220.00%
2019/01/15361.80362.4062.90019,5910.00%
2019/01/142461.08461.7061.402019,5570.10%
2019/01/111864.422464.0663.30-619,391-0.03%
2019/01/101764.563464.8364.00-1719,377-0.09%
2019/01/091163.44863.2862.60319,1690.02%
2019/01/08563.401062.6862.50-519,230-0.03%
2019/01/071463.861564.2563.20-119,279-0.01%
2019/01/043059.512860.4962.90219,2580.01%
2019/01/031863.111062.1561.60819,1060.04%
2019/01/02362.10661.8862.80-319,093-0.02%
2018/12/28461.581361.3661.20-919,120-0.05%
2018/12/271861.993661.1361.20-1819,189-0.09%
2018/12/26960.07260.6058.50718,9180.04%
2018/12/25758.20559.0060.80218,8810.01%
2018/12/242260.111160.7460.001118,6590.06%
2018/12/22162.00162.3063.50018,2270.00%
2018/12/211861.641762.0963.40118,2920.01%
2018/12/201562.611164.2861.70418,0340.02%
2018/12/19468.781070.1468.50-617,677-0.03%
2018/12/182770.872570.3670.00218,1060.01%
2018/12/174970.486370.2071.00-1418,198-0.08%
2018/12/142067.661367.8969.20718,0920.04%
2018/12/13869.79769.9669.80117,9650.01%
2018/12/123170.842169.9369.301017,8380.06%
2018/12/111269.431269.5968.60017,7800.00%
2018/12/102769.542669.1569.60117,7540.01%
2018/12/073674.244174.8672.70-517,516-0.03%
2018/12/065276.591874.5674.103417,5150.19%
2018/12/052278.591677.9678.00617,3950.03%
2018/12/042283.45683.0282.101617,3670.09%
2018/12/034987.563487.2585.201517,2530.09%
2018/11/303184.603984.7484.50-816,574-0.05%
2018/11/294484.103584.0785.80916,1350.06%
2018/11/284280.053779.3579.90515,6230.03%
2018/11/272576.123075.6176.00-515,145-0.03%
2018/11/262973.752573.6073.50414,8500.03%
2018/11/234673.703874.8672.00814,7320.05%
2018/11/223075.381775.8672.801314,3840.09%
2018/11/212274.413575.4377.50-1313,991-0.09%
2018/11/20269.85270.0570.50013,5550.00%
2018/11/19669.98369.6370.10313,5940.02%
2018/11/16770.741970.2969.00-1213,591-0.09%
2018/11/15969.821668.9570.00-713,639-0.05%
2018/11/14769.10769.6768.00013,5540.00%
2018/11/13469.83868.1471.50-413,511-0.03%
2018/11/12768.131268.1469.00-513,388-0.04%
2018/11/091267.66266.8067.501013,3120.08%
2018/11/085568.774568.3166.201013,2090.08%
2018/11/072065.182566.7669.80-512,822-0.04%
2018/11/06164.40664.7363.50-512,780-0.04%
2018/11/05365.80165.6067.40212,8090.02%
2018/11/024065.963166.4066.40912,8140.07%
2018/11/01662.281362.5763.30-712,502-0.06%
2018/10/3100.00357.6057.60-312,443-0.02%
2018/10/301851.80851.6652.401012,4830.08%
2018/10/29749.36949.1951.80-212,405-0.02%
2018/10/261549.741950.4047.10-412,467-0.03%
2018/10/252451.081251.8550.401212,5460.10%
2018/10/24355.90456.3356.00-112,412-0.01%
2018/10/231059.36560.5458.30512,2630.04%
2018/10/22262.40860.0361.90-612,230-0.05%
2018/10/19462.431261.9061.80-812,158-0.07%
2018/10/182866.022866.3165.30012,0570.00%
2018/10/172064.95865.4565.201211,9520.10%
2018/10/16864.511165.4964.00-311,921-0.03%
2018/10/15463.38263.0563.10211,7810.02%
2018/10/12864.161164.9364.10-311,722-0.03%
2018/10/111363.65763.7663.50611,5520.05%
2018/10/091270.53570.1070.50711,4430.06%
2018/10/081968.19467.6368.001511,2870.13%
2018/10/05770.37170.4070.00611,0980.05%
2018/10/04275.15275.0575.80010,9370.00%
2018/10/03575.86475.7374.90110,9440.01%
2018/10/02279.85979.4378.50-710,874-0.06%
2018/10/01179.30479.9079.90-310,996-0.03%
2018/09/28378.202278.4578.40-1911,180-0.17%
2018/09/27877.69379.1777.30511,1810.04%
2018/09/26877.44878.4979.50011,2620.00%
2018/09/251181.551181.5378.10011,1790.00%
2018/09/213676.482977.3881.50710,7080.07%
2018/09/201174.571974.6974.60-810,431-0.08%
2018/09/19676.755875.6274.30-5210,444-0.50%
2018/09/181371.76472.2573.90910,4480.09%
2018/09/171174.1516774.4874.70-15610,570-1.48% 大賣/鉅額交易
2018/09/1420072.101470.4672.1018610,3201.80% 大買/鉅額交易
2018/09/131366.27565.8065.60810,2540.08%
2018/09/12966.74366.7764.40610,2550.06%
2018/09/11769.66469.6069.50310,0550.03%
2018/09/10571.0000.0069.5059,8720.05%
2018/09/07781.14578.5077.2029,7400.02%
2018/09/06184.80185.2085.0009,6880.00%
2018/09/05184.30185.1084.3009,8540.00%
2018/09/04184.50184.7084.40010,0530.00%
2018/09/03183.5000.0083.80110,2180.01%
2018/08/31286.2000.0088.00210,5830.02%
2018/08/30288.95189.3087.50110,7630.01%
2018/08/28187.40387.4387.40-211,507-0.02%
2018/08/2700.00387.5788.20-311,612-0.03%
2018/08/24483.88283.5084.50211,7370.02%
2018/08/231286.151386.0785.20-112,123-0.01%
2018/08/22585.30385.1387.30212,3280.02%
2018/08/2100.00186.8086.60-112,292-0.01%
2018/08/20786.19485.9084.20312,3740.02%
2018/08/17392.10392.7090.20012,3040.00%
2018/08/1600.00191.5092.80-112,390-0.01%
2018/08/15191.00190.3090.30012,5140.00%
2018/08/14289.50487.9091.50-212,602-0.02%
2018/08/131187.78488.1088.40712,6380.06%
2018/08/102595.34696.9293.001912,6490.15%
2018/08/09695.27396.7096.10312,9110.02%
2018/08/08397.2700.0095.60313,5950.02%
2018/08/0700.003102.67102.50-313,996-0.02%
2018/08/0600.001697.9399.50-1614,580-0.11%
2018/08/03392.53494.4397.00-115,125-0.01%
2018/08/02492.80493.6592.00015,0890.00%
2018/08/01499.30399.1799.20115,0100.01%
2018/07/311107.5000.00105.00115,0360.01%
2018/07/302107.002108.25107.00015,1730.00%
2018/07/271109.502109.75113.00-115,325-0.01%
2018/07/261110.0000.00110.00115,5740.01%
2018/07/2500.002113.00113.00-215,812-0.01%
2018/07/242109.502110.00112.00015,9280.00%
2018/07/231108.5000.00108.00116,0910.01%
2018/07/203114.332118.75115.00116,2950.01%
2018/07/1900.005115.20115.50-516,418-0.03%
2018/07/171115.506114.50115.00-516,632-0.03%
2018/07/112112.2500.00113.00218,1210.01%
2018/07/109116.787116.00115.00218,7060.01%
2018/07/0911114.8212115.04114.00-119,373-0.01%
2018/07/069114.3312113.29117.50-319,510-0.02%
2018/07/054109.507108.50107.00-319,568-0.02%
2018/07/0411109.3213107.15107.00-219,769-0.01%
2018/07/0315115.876116.17115.50920,0250.04%
2018/07/028120.563122.33115.50520,0290.02%
2018/06/291124.5000.00123.00119,9740.01%
2018/06/2715125.6016125.47128.00-120,2830.00%
2018/06/2612128.2916127.47125.00-420,572-0.02%
2018/06/255123.106122.83127.00-120,4220.00%
2018/06/223125.172125.50124.00120,5710.00%
2018/06/211125.0010126.30129.00-920,592-0.04%
2018/06/206121.755122.00123.00120,8190.00%
2018/06/194125.001127.00124.00321,0830.01%
2018/06/151126.002127.75128.00-121,3430.00%
2018/06/141127.504127.38127.50-321,757-0.01%
2018/06/1317127.7415127.13127.50222,5840.01%
2018/06/128128.4419128.63128.00-1122,755-0.05%
2018/06/114125.388122.69125.50-422,574-0.02%
2018/06/0821118.2615120.10120.50622,4400.03%
2018/06/0713125.197125.29125.00622,0770.03%
2018/06/0617124.917125.57128.001022,0580.05%
2018/06/0518127.0021131.60122.50-321,956-0.01%
2018/06/043137.004136.50136.00-121,5140.00%
2018/06/0128138.4630137.45137.00-221,474-0.01%
2018/05/3120145.7518145.39141.00221,4350.01%
2018/05/307143.645144.40143.00220,9920.01%
2018/05/2926144.4618143.94143.00820,7690.04%
2018/05/286142.923142.83142.00320,6070.01%
2018/05/256140.333139.00140.00320,4880.01%
2018/05/244137.135138.10138.00-120,4240.00%
2018/05/2317139.1514138.32137.00320,3770.01%
2018/05/2223140.0011137.82136.501220,2250.06%
2018/05/215139.5010.1139.61141.00-5.120,225-0.03%
2018/05/1815137.8014138.61139.00120,2170.00%
2018/05/1719138.8231137.79136.50-1220,166-0.06%
2018/05/1640145.8823146.87141.501720,0540.08%
2018/05/1516144.0032144.94141.00-1619,651-0.08%
2018/05/1427146.8935145.39151.00-819,438-0.04%
2018/05/1137139.7631139.34137.50618,8400.03%
2018/05/109133.0010133.50135.50-118,366-0.01%
2018/05/094132.754131.88131.00018,6550.00%
2018/05/0814133.6817133.21132.00-318,633-0.02%
2018/05/074130.3814130.79131.00-1018,638-0.05%
2018/05/0420127.1812129.13127.00818,6470.04%
2018/05/0349134.374132.25130.504519,0360.24%
2018/05/026133.3320133.50134.50-1419,101-0.07%
2018/04/302131.006129.58129.00-419,276-0.02%
2018/04/273132.509132.72131.00-619,738-0.03%
2018/04/2630128.5319129.32128.501120,1960.05%
2018/04/2500.004124.88124.00-420,437-0.02%
2018/04/2412123.4610121.85120.50220,4530.01%
2018/04/238129.756131.17128.00220,2740.01%
2018/04/2018135.1735133.44133.00-1720,187-0.08%
2018/04/1930138.977138.07138.502319,9280.12%
2018/04/1810131.106131.17133.00419,3750.02%
2018/04/1730133.47105135.27127.50-7519,068-0.39% 大賣/
2018/04/1686137.7046.1131.44139.0039.918,7510.21%
2018/04/1335127.3325128.90130.001018,1830.05%
2018/04/1220118.735118.40120.001517,4610.09%
2018/04/117118.714118.25116.50317,2970.02%
2018/04/107116.2913116.38115.50-617,082-0.04%
2018/04/098112.1324109.21115.50-1617,027-0.09%
2018/04/0315105.578106.94105.50716,5740.04%
2018/04/025106.409106.33105.00-416,475-0.02%
2018/03/3119106.372106.25106.501716,4280.10%
2018/03/3015110.0312110.13107.50316,4260.02%
2018/03/294108.1350109.31107.50-4616,147-0.28%
2018/03/286101.674102.00102.00215,6630.01%
2018/03/2724103.9415104.27104.50915,5430.06%
2018/03/2600.002100.50100.50-215,389-0.01%
2018/03/2334101.217100.9099.102715,3000.18%
2018/03/2223108.8739109.19105.50-1614,998-0.11%
2018/03/2114108.7910108.75107.00414,6410.03%
2018/03/2018107.5618107.44111.00014,3620.00%
2018/03/1931105.7663106.41105.50-3213,950-0.23%
2018/03/16698.82699.3898.80013,0640.00%
2018/03/15196.1000.0096.10112,7720.01%
2018/03/14596.06596.4095.80012,8530.00%
2018/03/13598.38897.6697.20-313,013-0.02%
2018/03/12797.371197.8297.30-413,020-0.03%
2018/03/091394.582094.9895.60-712,930-0.05%
2018/03/08591.981491.9491.80-912,835-0.07%
2018/03/071591.39691.2290.90912,8930.07%
2018/03/06390.13591.1691.50-213,000-0.02%
2018/03/05189.30188.2087.50013,0320.00%
2018/03/02288.20288.0088.90013,0970.00%
2018/03/01889.00489.4589.10413,1260.03%
2018/02/27290.2000.0089.80213,1960.02%
2018/02/26294.15792.3090.80-513,182-0.04%
2018/02/23694.88593.7092.30113,1700.01%
2018/02/22293.40593.1893.60-313,360-0.02%
2018/02/21792.914292.9593.80-3513,935-0.25%
2018/02/121589.09888.2888.00713,8600.05%
2018/02/091089.13889.3189.00213,8590.01%
2018/02/082293.152592.8293.70-313,774-0.02%
2018/02/072297.801998.1796.10313,5960.02%
2018/02/06596.341693.9692.50-1113,462-0.08%
2018/02/051098.54897.41101.50213,5300.01%
2018/02/02899.85299.7099.90613,8210.04%
2018/02/019104.2821104.71102.00-1213,956-0.09%
2018/01/31698.6515100.01101.50-913,751-0.07%
2018/01/3025101.04899.99100.501713,7420.12%
2018/01/291795.951196.9499.50613,5130.04%
2018/01/2619102.082399.9994.40-413,519-0.03%
2018/01/251299.48998.94100.00313,2410.02%
2018/01/241598.8911.199.2899.003.913,0050.03%
2018/01/231399.772099.0397.50-712,675-0.06%
2018/01/225293.717894.3897.60-2612,323-0.21%
2018/01/193486.923586.9988.80-112,166-0.01%
2018/01/18883.53883.5583.70011,8580.00%
2018/01/17381.631181.4981.40-812,138-0.07%
2018/01/16381.83281.2581.50112,3880.01%
2018/01/151081.10181.3081.90912,6500.07%
2018/01/12580.14579.9080.00013,2300.00%
2018/01/10279.40579.5879.00-313,939-0.02%
2018/01/09682.125.281.9081.500.814,2530.01%
2018/01/08281.75481.4381.20-214,810-0.01%
2018/01/05682.70482.0881.70215,6660.01%
2018/01/04281.45281.4081.40016,2000.00%
2018/01/03481.18481.7381.60016,2070.00%
2018/01/02276.10576.2476.30-316,057-0.02%
中美晶 相關文章