• 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－華南永昌-林口 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

華南永昌-林口 券商分點個股進出

華南永昌-林口 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
2024/12/1712.7275.8300.00275.0012.724,4740.05%
2024/12/1631.2277.795276.40275.0026.224,4020.11%
2024/12/135.6285.9300.00285.505.624,1390.02%
2024/12/126.6287.281286.57286.005.624,2390.02%
2024/12/1130.8288.374288.38287.0026.824,6350.11%
2024/12/106.8294.170294.60293.006.824,5560.03%
2024/12/093.6297.720.5297.99296.003.125,2240.01%
2024/12/066.4296.455.1298.69297.001.425,5500.01%
2024/12/050.7295.931.1295.98294.00-0.425,7840.00%
2024/12/047.4293.233.1294.99294.004.325,9360.02%
2024/12/032297.501293.53293.00126,4240.00%
2024/12/022.2295.642.1294.07293.000.126,4800.00%
2024/11/290.2290.072.1292.80291.00-226,486-0.01%
2024/11/286.3286.823286.83288.003.326,6090.01%
2024/11/2710.5289.456.5290.23286.50426,7310.02%
2024/11/260.1294.501.1298.05297.00-126,6190.00%
2024/11/254.7301.151299.50299.003.726,6520.01%
2024/11/221.2298.793.5298.00297.00-2.326,517-0.01%
2024/11/217291.222294.25294.00526,5050.02%
2024/11/203295.334.1295.52295.50-1.126,4590.00%
2024/11/1912.2290.462290.50290.0010.226,3880.04%
2024/11/1813.6291.0810.4290.67290.503.326,3000.01%
2024/11/1544.8301.462301.79297.0042.926,0610.16%
2024/11/146313.694315.13314.50225,2920.01%
2024/11/137316.577.4320.04322.00-0.425,1300.00%
2024/11/1217.2316.373.1315.03313.0014.125,1040.06%
2024/11/117.7325.779324.84325.00-1.325,049-0.01%
2024/11/081.9328.948.5330.39328.00-6.525,470-0.03%
2024/11/076.1325.0914.4326.01325.50-8.325,767-0.03%
2024/11/066.5320.5911320.41320.50-4.526,239-0.02%
2024/11/053.8317.939.6316.70318.00-5.826,613-0.02%
2024/11/046310.1612.7310.31313.50-6.726,926-0.02%
2024/11/015.2300.091.2305.58305.00427,4140.01%
2024/10/305303.6110305.60303.50-527,734-0.02%
2024/10/296.8302.387.8303.93303.00-128,1270.00%
2024/10/287.5310.724309.38310.003.528,4000.01%
2024/10/2512.1309.333.6309.90310.008.428,6120.03%
2024/10/2410.4306.8911.8308.20305.00-1.428,7540.00%
2024/10/237.1316.906.8316.26317.000.328,7060.00%
2024/10/229318.5620.7316.72319.00-11.728,647-0.04%
2024/10/213.6309.937.1310.95309.00-3.528,325-0.01%
2024/10/188.4311.9343.2311.16307.00-34.828,332-0.12%
2024/10/172.3297.545300.50300.50-2.728,109-0.01%
2024/10/168.2294.059.3291.40295.00-1.128,0010.00%
2024/10/155.7294.0429.8292.95295.50-2427,790-0.09%
2024/10/143.3282.791.1283.03283.502.227,2700.01%
2024/10/113.5281.265.6282.07282.00-2.127,295-0.01%
2024/10/0914.7274.7024.6275.59273.50-9.927,067-0.04%
2024/10/082.3263.720.1270.00265.502.227,1050.01%
2024/10/071.8267.134270.00267.50-2.228,024-0.01%
2024/10/047.3264.902266.50262.005.328,1790.02%
2024/10/015268.706.2269.19268.00-1.227,9370.00%
2024/09/309267.521271.00264.00827,9650.03%
2024/09/273.9277.738.2278.88277.00-4.327,701-0.02%
2024/09/268.8275.196275.58275.502.827,5280.01%
2024/09/256.5270.7221271.84272.50-14.527,341-0.05%
2024/09/240.4257.000254.50256.500.426,8820.00%
2024/09/230.2255.673.3256.57257.00-3.126,905-0.01%
2024/09/203.4254.245255.90252.50-1.627,166-0.01%
2024/09/192.1250.971.2252.25253.000.927,4460.00%
2024/09/182.3250.980253.50250.002.327,8980.01%
2024/09/161.1254.492.1254.02254.00-0.928,5380.00%
2024/09/132.1251.5215253.83254.50-1329,526-0.04%
2024/09/1218.9253.0215.1253.90253.003.731,0380.01%
2024/09/118.1243.013.1243.36242.00530,7330.02%
2024/09/1025.4244.1113240.88239.5012.430,7430.04%
2024/09/0912.9248.540249.63250.0012.830,4000.04%
2024/09/062.1254.298.1256.00256.50-630,336-0.02%
2024/09/0511.7250.123.1247.25247.008.630,1490.03%
2024/09/0437.3252.243.4250.77250.0033.930,1140.11%
2024/09/036.4269.112270.50272.004.429,8310.01%
2024/09/025.3267.810.2270.98267.005.129,8270.02%
2024/08/3010.7270.266270.17268.004.729,8730.02%
2024/08/294.3270.272272.00272.002.329,9700.01%
2024/08/284.4275.163.1276.00278.501.330,0590.00%
2024/08/272.4270.762273.50275.500.430,4040.00%
2024/08/266.2278.058.4279.57275.00-2.230,429-0.01%
2024/08/232.2272.307.1272.15276.00-4.830,685-0.02%
2024/08/227.1279.053276.50276.004.130,8310.01%
2024/08/210.2282.167283.43282.00-6.831,235-0.02%
2024/08/202.1286.194.1287.25284.00-231,261-0.01%
2024/08/196.2277.764279.13278.002.231,3090.01%
2024/08/161.1279.4514.3279.51278.50-13.231,428-0.04%
2024/08/151.2271.172.2272.98271.50-131,2600.00%
2024/08/142.4270.919.5271.54271.00-7.231,390-0.02%
2024/08/1312.2268.324.5266.67266.507.631,6870.02%
2024/08/1212.3262.029.2268.76267.003.132,5870.01%
2024/08/093.2250.919.3250.62250.00-6.132,814-0.02%
2024/08/0817.5239.052.6239.16240.001532,7610.05%
2024/08/0720.3249.689.1252.73250.0011.232,1450.03%
2024/08/068.5246.715.1245.01247.003.331,7990.01%
2024/08/0516.5242.564.1242.53239.5012.431,5170.04%
2024/08/0226.5271.263.3267.18266.0023.231,3690.07%
2024/08/016.1287.768286.19289.00-1.931,061-0.01%
2024/07/315.4273.524273.76272.501.431,1170.00%
2024/07/307.6264.228265.13270.50-0.530,8410.00%
2024/07/294.1273.366275.83270.00-1.930,682-0.01%
2024/07/2620.1277.384280.25275.0016.130,5210.05%
2024/07/232293.000294.50297.00230,1780.01%
2024/07/225.5292.0910.2290.88288.00-4.830,564-0.02%
2024/07/1911.2299.094300.74297.007.230,8690.02%
2024/07/1837.7300.594298.38298.0033.731,2490.11%
2024/07/1718.6315.673314.50314.0015.630,8880.05%
2024/07/168.3319.695320.30322.503.331,0990.01%
2024/07/156.1329.202.6326.02323.003.531,4150.01%
2024/07/125.4327.854330.75326.001.431,5400.00%
2024/07/1129.6334.722.8340.44332.5026.831,9070.08%
2024/07/1010.3339.3441339.70341.00-30.732,290-0.10%
2024/07/0939335.2641.1334.23336.00-2.132,325-0.01%
2024/07/089319.104320.50319.50531,9770.02%
2024/07/0511.1312.603.1312.66312.00832,0490.03%
2024/07/045311.304309.63309.00132,3690.00%
2024/07/031307.503.5307.29308.00-2.532,755-0.01%
2024/07/022307.983308.17306.50-133,2720.00%
2024/07/013308.344309.88308.50-133,8570.00%
2024/06/280310.758309.75312.00-834,930-0.02%
2024/06/275304.3000.00305.00535,7030.01%
2024/06/2619.1310.9425312.34309.50-637,621-0.02%
2024/06/2510.2299.786.1301.48305.004.138,7660.01%
2024/06/2417.3307.294304.75304.0013.338,4210.03%
2024/06/2129.5316.3315.1313.60319.5014.438,3630.04%
2024/06/2010.3324.6425.1325.53330.00-14.837,802-0.04%
2024/06/1923.1311.8836.8308.73316.00-13.737,303-0.04%
2024/06/1812291.9227.5291.22291.00-15.536,045-0.04%
2024/06/171.1285.692.3287.58288.50-1.236,6280.00%
2024/06/143283.3325.3289.58290.50-22.336,893-0.06%
2024/06/132.7281.7013.6280.55284.00-10.937,280-0.03%
2024/06/1214274.292275.00274.501237,9600.03%
2024/06/119275.734.8277.14274.504.338,0900.01%
2024/06/0725273.804.5273.34273.0020.538,3790.05%
2024/06/066282.077.5280.20279.50-1.538,6840.00%
2024/06/057.3277.990279.03276.507.339,1600.02%
2024/06/049.3276.412274.02275.007.339,3530.02%
2024/06/034.1280.705.2284.27282.50-1.139,2910.00%
2024/05/3114.3277.496276.33274.008.339,1500.02%
2024/05/3022.2283.311.5282.99281.5020.638,9960.05%
2024/05/293.1289.859.1292.38287.00-639,108-0.02%
2024/05/289.1291.279.2290.50289.50-0.139,0340.00%
2024/05/275.2291.384.2291.93293.50139,0560.00%
2024/05/241287.506.1285.93286.50-5.138,903-0.01%
2024/05/236.1285.488.3286.94284.00-2.338,851-0.01%
2024/05/221.3282.205.3283.30285.50-3.938,924-0.01%
2024/05/214.1281.895.1283.00282.00-139,2220.00%
2024/05/203.6284.322.4282.88282.001.239,4750.00%
2024/05/178.7285.2614.3285.12286.00-5.639,613-0.01%
2024/05/1634.5283.796.3281.97277.0028.239,5490.07%
2024/05/1515.3292.1234.2288.84287.00-18.939,592-0.05%
2024/05/145283.0722.5284.05288.50-17.439,641-0.04%
2024/05/132.5272.607.2274.73274.50-4.739,496-0.01%
2024/05/109.7269.498.2270.82270.501.639,8380.00%
2024/05/098.1274.878.2274.58274.50-0.139,8890.00%
2024/05/087.1272.3112.3273.83273.50-5.139,971-0.01%
2024/05/072.1263.828264.63267.00-639,918-0.01%
2024/05/069.4267.786.2268.64262.003.239,9140.01%
2024/05/037.2261.087260.43256.500.239,6570.00%
2024/05/024.1258.222260.75261.002.139,7990.01%
2024/04/300.2261.0900.00260.000.239,8190.00%
2024/04/293.1261.0023.1261.05261.50-2040,266-0.05%
2024/04/2624.1264.0022.2259.95257.501.941,6600.00%
2024/04/2511.1255.0915256.63255.50-3.942,404-0.01%
2024/04/242.1251.9314.8253.90260.50-12.742,268-0.03%
2024/04/2311.2236.106233.85237.005.242,2640.01%
2024/04/2224.4233.316.3232.83230.0018.142,2900.04%
2024/04/196.4243.3611242.78241.50-4.642,480-0.01%
2024/04/1817.2251.268250.31250.509.242,7550.02%
2024/04/1717.2249.563253.00254.5014.242,9260.03%
2024/04/1620.3253.6116.1252.45249.504.342,6310.01%
2024/04/154.1263.5711262.59261.00-6.942,525-0.02%
2024/04/1229.5274.311271.51271.0028.542,1940.07%
2024/04/117.3285.043.1286.80284.504.241,9050.01%
2024/04/108.8283.993284.17282.005.841,8150.01%
2024/04/0920.6287.176.6289.52287.001441,6420.03%
2024/04/083.1293.4610.4293.43291.50-7.341,704-0.02%
2024/04/0317.2292.5224.5293.17293.50-7.341,887-0.02%
2024/04/0226295.8334.1295.13298.00-8.141,317-0.02%
2024/04/0121.3287.8612286.54282.509.340,2600.02%
2024/03/2937289.3947.6289.72293.50-10.639,443-0.03%
2024/03/2827269.3945.9267.43280.00-18.937,594-0.05%
2024/03/2700.002254.50257.50-236,650-0.01%
2024/03/269255.7845.4258.34254.00-36.437,417-0.10%
2024/03/258.4256.603257.35255.005.437,9420.01%
2024/03/2220257.728.7258.69257.5011.338,5200.03%
2024/03/2116255.3841.1255.29254.50-25.138,256-0.07%
2024/03/2012.4251.812.2258.93249.0010.238,2190.03%
2024/03/198.1255.957.2256.51257.000.937,7960.00%
2024/03/1816.1257.1810.1257.57255.005.937,6430.02%
2024/03/153.4251.7916.4255.31257.50-13.137,048-0.04%
2024/03/149.6242.4217244.06243.50-7.436,248-0.02%
2024/03/1310.1249.808.1252.55250.50236,3350.01%
2024/03/1213252.8817.8253.79254.50-4.836,203-0.01%
2024/03/112244.0017.2250.54249.50-15.235,833-0.04%
2024/03/081.2241.041245.00241.500.235,5120.00%
2024/03/075243.793.1241.53240.501.935,5290.01%
2024/03/0600.004245.50246.50-435,638-0.01%
2024/03/0500.008243.75245.00-836,225-0.02%
2024/03/047.2239.306240.08239.001.236,3950.00%
2024/03/010238.003.2237.15237.00-3.236,524-0.01%
2024/02/297.2231.303232.50232.004.236,9270.01%
2024/02/2721.3234.7210237.00232.5011.336,9610.03%
2024/02/263240.500.1242.00241.00337,0260.01%
2024/02/237.2244.534.4243.45241.002.837,4560.01%
2024/02/224.1246.435.1243.68243.50-137,6890.00%
2024/02/216.2237.298237.44236.00-1.837,4760.00%
2024/02/2010.2241.834241.25242.506.237,3590.02%
2024/02/1916.9246.318246.56241.508.937,4470.02%
2024/02/1653.7253.5221.1253.14248.5032.637,5070.09%
2024/02/1563267.4724267.64266.503936,6740.11%
2024/02/055.1253.6215.1254.39255.00-1036,741-0.03%
2024/02/025.2251.998.4251.49253.00-3.236,663-0.01%
2024/02/016.4244.033.1243.58243.003.336,7450.01%
2024/01/319.2246.975247.50247.004.237,3480.01%
2024/01/306252.169.3252.66253.00-3.237,198-0.01%
2024/01/2923.2245.235.1244.82245.5018.237,0250.05%
2024/01/2614.1242.4650245.50242.00-35.937,294-0.10%
2024/01/2533253.6254251.16249.00-2137,652-0.06%
2024/01/2414.2252.3130251.50250.00-15.937,883-0.04%
2024/01/2327.2251.7819.6252.21252.507.638,6730.02%
2024/01/2220.6254.2746255.47253.50-25.438,397-0.07%
2024/01/199.3235.9430.5235.85240.00-21.237,353-0.06%
2024/01/188.3224.244222.00221.504.336,6470.01%
2024/01/177.1229.5811.1230.87228.50-436,773-0.01%
2024/01/169.1226.684229.25228.005.136,9500.01%
2024/01/1512.3229.743228.33226.509.337,2860.02%
2024/01/121.3230.9023.2227.39231.00-21.938,006-0.06%
2024/01/114.1222.1510.5222.56224.00-6.537,948-0.02%
2024/01/102.1216.817.1217.57218.00-538,855-0.01%
2024/01/092.1217.496.1220.39216.00-439,217-0.01%
2024/01/083.1215.168216.63214.00-539,229-0.01%
2024/01/056218.335.1219.91215.50140,2630.00%
2024/01/047217.294.2218.63219.002.840,8670.01%
2024/01/033.9212.855.2213.63214.00-1.341,7150.00%
2024/01/0210.7217.553.1215.67214.007.642,2920.02%
2023/12/2910224.4523.3224.01224.50-13.242,257-0.03%
2023/12/281216.008.5217.68217.00-7.542,155-0.02%
2023/12/273.1215.503.2215.50215.50-0.142,6300.00%
2023/12/262.2215.702215.00216.000.243,9690.00%
2023/12/254.1216.372.1216.31215.50245,1270.00%
2023/12/227.1216.5612.1216.88215.00-545,356-0.01%
2023/12/2117210.6231.3214.31215.50-14.345,488-0.03%
2023/12/209210.7823.1210.17210.00-14.145,034-0.03%
2023/12/194206.2520206.60203.50-1644,692-0.04%
2023/12/181200.568203.81203.00-744,686-0.02%
2023/12/152.5203.603.6203.07202.50-1.145,1600.00%
2023/12/145204.505.3204.47205.50-0.345,3080.00%
2023/12/134202.0010.3202.97201.00-6.345,566-0.01%
2023/12/1211204.0418.5203.69201.00-7.545,871-0.02%
2023/12/115204.904204.50204.00146,3140.00%
2023/12/084.1203.8620203.20203.00-1646,572-0.03%
2023/12/0719.1197.2915200.30201.00447,0160.01%
2023/12/062.4199.984200.87199.50-1.648,1890.00%
2023/12/053.1193.841.4194.05195.001.748,6210.00%
2023/12/047198.6420200.13197.50-1348,704-0.03%
2023/12/0116.2199.815.1200.77200.0011.149,0430.02%
2023/11/3015199.1710200.95203.00548,9940.01%
2023/11/2917.1199.928.2200.13201.00948,8150.02%
2023/11/2812.1196.6612196.25197.000.149,1370.00%
2023/11/2729.5197.2423.2195.46196.506.349,7720.01%
2023/11/2434.1201.2317.1202.76203.5017.149,8370.03%
2023/11/2310.1204.714.3208.03203.505.850,2210.01%
2023/11/2231.1209.188211.63208.5023.151,2480.05%
2023/11/2114217.895.2215.93217.508.852,5380.02%
2023/11/201.2211.1712209.00212.00-10.854,396-0.02%
2023/11/177208.5714.1208.87208.50-7.155,046-0.01%
2023/11/1617207.4113208.92208.50456,5000.01%
2023/11/155213.6014.4214.55209.00-9.457,346-0.02%
2023/11/143.1209.143208.17208.50059,1810.00%
2023/11/1359.2208.0314207.89206.0045.261,0850.07%
2023/11/1015213.674214.00213.501162,1310.02%
2023/11/094216.503216.17219.00163,3710.00%
2023/11/088211.7625.2213.09215.00-17.265,202-0.03%
2023/11/073203.504204.75204.00-165,8610.00%
2023/11/0618203.5636.3204.06205.50-18.367,393-0.03%
2023/11/0315.1202.0520202.53200.00-4.968,690-0.01%
2023/11/0231201.5522.2201.30201.008.870,2030.01%
2023/11/013.1189.679190.78191.00-5.971,524-0.01%
2023/10/3134.6199.5421.2200.35189.0013.573,0970.02%
2023/10/3018205.3619206.42206.00-174,6820.00%
2023/10/2713203.3817.1203.97203.00-476,422-0.01%
2023/10/2622.1202.8515.3204.10202.506.977,9220.01%
2023/10/2517.1209.6213.1210.41210.50478,7530.01%
2023/10/248204.6316205.84209.00-879,765-0.01%
2023/10/2314202.4312.1203.62200.50280,9830.00%
2023/10/2025.8201.2723204.24204.502.882,9150.00%
2023/10/1922.4208.2534208.31208.50-11.683,516-0.01%
2023/10/1834.7212.7726212.17209.508.784,9710.01%
2023/10/1722.2221.7816.2223.22221.50685,0140.01%
2023/10/1615.1223.8612.1222.31221.50385,5460.00%
2023/10/1358.3228.2323.2229.71226.0035.186,6970.04%
2023/10/1218.2238.6713.2239.30238.00586,3930.01%
2023/10/1123.3250.5017251.65238.006.387,8400.01%
2023/10/069.3253.7814.1254.54254.50-4.888,426-0.01%
2023/10/0515.1250.732.1249.54249.5013.189,0900.01%
2023/10/047.1246.857246.07250.500.189,6110.00%
2023/10/0319.2252.2113.1251.23248.506.189,3890.01%
2023/10/0216.3254.9814.3253.67254.501.989,4430.00%
2023/09/2814.1238.9032.3239.73239.50-18.188,794-0.02%
2023/09/2716224.3423225.29230.00-788,251-0.01%
2023/09/269.1227.5213225.19221.50-3.989,3210.00%
2023/09/2530225.2823.2224.53226.006.889,7300.01%
2023/09/2214.1217.4732221.22227.50-1890,057-0.02%
2023/09/2129.6215.9328.5215.15219.001.189,6950.00%
2023/09/2014220.6116.1220.72218.50-2.189,4520.00%
2023/09/1918.3221.1013.9221.67219.004.489,3280.00%
2023/09/1824.2223.516.6222.30222.5017.689,5260.02%
2023/09/1515.6235.2831235.42233.00-15.589,805-0.02%
2023/09/1419.2234.3211234.68235.008.190,1000.01%
2023/09/137224.2917225.44228.50-1089,894-0.01%
2023/09/1212.1224.5516224.91224.00-3.990,2750.00%
2023/09/1170.8229.0847.8228.32228.0022.990,3210.03%
2023/09/0833.2247.8421.1245.23242.001289,3960.01%
2023/09/0729249.9121251.19252.00889,7430.01%
2023/09/0611252.009.4251.59254.001.790,5990.00%
2023/09/054243.631244.00245.00391,0850.00%
2023/09/048240.066.8243.43246.001.291,3140.00%
2023/09/0114.1248.217247.86240.507.191,7060.01%
2023/08/316.3248.4422.3248.91253.50-1691,236-0.02%
2023/08/308251.9328.6250.85248.50-20.690,591-0.02%
2023/08/299.2242.5214.1244.07244.50-590,942-0.01%
2023/08/2836.3236.5117.1237.05238.0019.290,5490.02%
2023/08/2583247.2929245.29244.0053.989,9710.06%
2023/08/2474.3270.1781.7269.86262.50-7.489,193-0.01%
2023/08/2342.1257.8414.5258.58262.0027.687,2600.03%
2023/08/2248.1262.6943.2260.82258.504.987,0160.01%
2023/08/2136.5254.7621253.24250.5015.585,9710.02%
2023/08/1847.7262.6634.7258.76256.001384,8700.02%
2023/08/1739.1270.9644.7270.86272.50-5.682,775-0.01%
2023/08/1632.1255.5764.9258.81270.00-32.880,862-0.04%
2023/08/1536.1250.3547.3248.96246.50-11.279,538-0.01%
2023/08/1445236.6565.3234.99239.00-20.378,326-0.03%
2023/08/1118221.8425.3222.22223.50-7.376,339-0.01%
2023/08/1028.3214.1410.3215.81210.501875,4380.02%
2023/08/0919.2238.1718.5237.15233.500.774,4190.00%
2023/08/0829.4240.5627.3241.74240.002.173,8120.00%
2023/08/0725.4233.9038.2238.32242.00-12.971,937-0.02%
2023/08/0429.2215.7031.4218.21220.00-2.269,9930.00%
2023/08/0237.4225.8728.5219.90213.508.867,9660.01%
2023/08/0129.9232.2930.4230.49237.00-0.565,4230.00%
2023/07/3158.2256.2239254.72238.5019.263,5350.03%
2023/07/2823.4255.0760.2254.57264.50-36.861,693-0.06%
2023/07/2751.2259.6028.5258.11252.5022.860,4690.04%
2023/07/2635.2252.3243.4252.94258.50-8.259,344-0.01%
2023/07/2573.3258.8855.3257.50248.501857,3650.03%
2023/07/2466.4239.2549.3238.41248.5017.154,8990.03%
2023/07/2142.3214.2247.5216.56226.00-5.253,038-0.01%
2023/07/2021203.4248.2206.08211.00-27.250,949-0.05%
2023/07/1933.1202.7014.3199.91198.0018.849,5800.04%
2023/07/1839.9200.4424.1202.13201.5015.848,4830.03%
2023/07/1715.4197.3014.1197.24196.001.346,8540.00%
2023/07/1467.3197.6842.5198.29198.0024.946,3010.05%
2023/07/1326.2202.2127200.08195.00-0.843,9610.00%
2023/07/1211.9183.1114180.21187.50-2.142,336-0.01%
2023/07/1113.3171.919.1171.35173.004.141,3770.01%
2023/07/107160.3612162.08162.50-540,607-0.01%
2023/07/0730.4163.2823.3162.82160.507.240,3240.02%
2023/07/0624.4166.8126.5166.66165.00-2.139,670-0.01%
2023/07/0517.2167.6520168.33169.50-2.838,862-0.01%
2023/07/0432.1168.5955.1169.09170.50-2338,150-0.06%
2023/07/0343161.4216159.66160.502736,6440.07%
2023/06/3013149.6518150.42152.00-535,650-0.01%
2023/06/297145.648145.88146.50-134,8530.00%
2023/06/285146.0010144.50144.00-534,515-0.01%
2023/06/278.2141.098141.50141.500.234,0410.00%
2023/06/2621145.5512146.88146.50933,4020.03%
2023/06/214150.6316149.91151.50-1232,802-0.04%
2023/06/2024.1145.6717.4145.64145.006.731,9320.02%
2023/06/199149.283.7149.46150.005.331,0970.02%
2023/06/1615147.3715.4145.52149.00-0.430,5990.00%
2023/06/1541145.2329.6145.91147.0011.429,7040.04%
2023/06/149.4139.2920.7139.42140.00-11.328,915-0.04%
2023/06/1334137.1329.2135.89138.004.828,4250.02%
2023/06/1248.3131.9855132.16129.00-6.827,351-0.02%
2023/06/0946129.6561.1128.03131.50-15.126,069-0.06%
2023/06/087.4120.835.1120.60120.002.324,9250.01%
2023/06/0723124.6326122.85125.00-324,375-0.01%
2023/06/065117.603117.83118.50223,3290.01%
2023/06/058.1117.624116.38117.004.122,9120.02%
2023/06/029119.1717119.09118.00-822,448-0.04%
2023/06/011115.503114.67115.00-221,303-0.01%
2023/05/3118116.3316117.31116.50220,8500.01%
2023/05/3028117.148114.75115.002019,9020.10%
2023/05/2912114.297114.79114.00518,7590.03%
2023/05/269.3116.384118.00115.505.318,2080.03%
2023/05/251111.506.1111.85113.50-5.117,433-0.03%
2023/05/245106.004105.50105.50116,6670.01%
2023/05/233107.003105.67107.00016,3660.00%
2023/05/222105.501106.00106.00115,9080.01%
2023/05/193107.6710.1107.16109.00-7.115,394-0.05%
2023/05/187102.144102.00102.50314,5910.02%
2023/05/1700.004100.58100.50-414,096-0.03%
2023/05/166100.4213100.39101.00-713,567-0.05%
2023/05/15298.809100.7697.60-712,703-0.06%
2023/05/12298.3054.1100.04101.50-52.111,907-0.44%
2023/05/11393.10692.9792.30-310,758-0.03%
2023/05/10191.700.191.8091.700.910,5790.01%
2023/05/09492.051592.7691.80-1110,482-0.10%
2023/05/0800.00590.5890.40-510,272-0.05%
2023/05/0500.008.189.9289.60-8.110,114-0.08%
2023/05/04688.970.289.0089.005.89,9360.06%
2023/05/031.288.17488.3089.30-2.89,740-0.03%
2023/05/02188.30788.8789.60-69,567-0.06%
2023/04/2800.00685.8785.90-69,161-0.07%
2023/04/27584.4000.0085.3059,1140.05%
2023/04/25182.80783.4083.70-68,884-0.07%
2023/04/2400.00384.8085.00-38,765-0.03%
2023/04/20185.000.185.9085.500.98,5880.01%
2023/04/19187.003.286.3186.00-2.28,544-0.03%
2023/04/18081.80281.9082.60-28,126-0.02%
2023/04/172.180.6100.0081.302.18,0290.03%
2023/04/144.282.00282.1081.802.27,8580.03%
2023/04/13689.28489.2889.3027,3310.03%
2023/04/121290.741590.9390.90-37,028-0.04%
2023/04/11390.00589.9090.60-26,814-0.03%
2023/04/1000.00189.8089.90-16,702-0.01%
2023/04/070.189.9000.0089.800.16,5920.00%
2023/04/06189.7000.0089.9016,4590.02%
2023/03/310.289.4000.0089.100.26,3400.00%
2023/03/30588.8000.0089.0056,5130.08%
2023/03/290.587.50188.0088.00-0.56,808-0.01%
2023/03/28387.60187.4087.3027,1210.03%
2023/03/27187.50387.0087.50-27,343-0.03%
2023/03/2400.001087.0187.50-107,684-0.13%
2023/03/2200.002.284.9685.00-2.27,428-0.03%
2023/03/2000.00183.3083.20-17,351-0.01%
2023/03/17283.15883.2483.20-67,349-0.08%
2023/03/16282.2500.0082.8027,2590.03%
2023/03/1400.00181.9081.20-17,198-0.01%
2023/03/1300.00182.2081.60-17,218-0.01%
2023/03/0800.00181.9081.90-17,217-0.01%
2023/03/02180.00279.9080.50-17,327-0.01%
2023/02/2400.00180.6080.10-17,308-0.01%
2023/02/22378.7000.0079.2037,2610.04%
2023/02/2100.001080.0079.90-107,343-0.14%
2023/02/2000.00279.5079.60-27,424-0.03%
2023/02/16179.00379.2378.90-27,849-0.03%
2023/02/15178.40378.2378.50-27,964-0.03%
2023/02/1400.00279.0078.80-27,991-0.03%
2023/02/1300.00178.1077.70-18,026-0.01%
2023/02/09177.80177.8077.5008,1260.00%
2023/02/0800.00278.0077.50-28,176-0.02%
2023/02/07176.9000.0077.8018,1800.01%
2023/02/0300.00175.8076.10-18,282-0.01%
2023/02/0200.00576.4076.50-58,302-0.06%
2023/02/01175.20275.4575.90-18,287-0.01%
2023/01/3000.00376.1076.30-38,268-0.04%
2023/01/16874.24374.4074.1058,1830.06%
2023/01/13474.00374.0773.9018,1840.01%
2023/01/0900.00273.3073.60-28,609-0.02%
2023/01/05171.1000.0071.2018,6030.01%
2023/01/0400.00372.8072.10-38,605-0.03%
2022/12/3000.00172.6072.30-18,663-0.01%
2022/12/29171.10371.1071.70-28,696-0.02%
2022/12/2800.00471.5071.80-48,716-0.05%
2022/12/2200.00771.5771.90-78,940-0.08%
2022/12/212.269.9800.0070.502.28,7010.03%
2022/12/201170.4600.0070.20118,3340.13%
2022/12/1900.00172.2072.40-18,000-0.01%
2022/12/16270.90671.8372.00-47,698-0.05%
2022/12/0900.00172.6072.50-17,653-0.01%
2022/12/0800.00272.0071.90-27,697-0.03%
2022/12/0700.00571.5071.50-57,722-0.06%
2022/12/0600.00172.2072.50-17,730-0.01%
2022/12/02171.6000.0072.1017,6490.01%
2022/12/014.172.1100.0072.204.17,6410.05%
2022/11/30571.6400.0071.6057,6370.07%
2022/11/25171.0000.0071.0017,6220.01%
2022/11/24171.5000.0072.1017,6180.01%
2022/11/23670.8800.0070.7067,5750.08%
2022/11/21270.7000.0070.5027,6040.03%
2022/11/16171.4000.0071.3017,4100.01%
2022/11/150.172.401572.5072.40-14.97,344-0.20%
2022/11/140.473.201071.5073.00-9.67,264-0.13%
2022/11/09569.10169.1069.1047,1060.06%
2022/11/08168.70168.9068.1007,3020.00%
2022/11/04366.3000.0066.7037,2040.04%
2022/11/03366.7300.0066.8037,2010.04%
2022/11/02266.6000.0067.3027,1700.03%
2022/11/01267.10167.0067.0017,1290.01%
2022/10/28168.1000.0067.7017,0890.01%
2022/10/261268.1400.0068.30127,1780.17%
2022/10/24169.2000.0069.3017,3990.01%
2022/10/21168.9000.0068.8017,4610.01%
2022/10/2000.000.369.4070.00-0.37,4960.00%
2022/10/181870.7500.0070.70187,3130.25%
2022/10/17571.2400.0071.3057,2410.07%
2022/10/142.172.5100.0072.502.17,2340.03%
2022/10/132.172.9000.0072.502.17,2780.03%
2022/10/11572.8000.0073.0057,3270.07%
2022/10/07175.8000.0074.8017,2350.01%
2022/10/0600.00477.3076.00-47,230-0.06%
2022/10/05476.80176.9076.2037,2150.04%
2022/10/04475.20475.9076.2007,2170.00%
2022/10/0311.275.2900.0074.2011.27,1750.16%
2022/09/29277.20477.9378.20-27,265-0.03%
2022/09/28476.60576.9877.70-17,308-0.01%
2022/09/27476.40877.3077.00-47,288-0.05%
2022/09/26176.8000.0076.5017,2960.01%
2022/09/22176.7000.0079.0017,3770.01%
2022/09/211.878.95179.8078.600.87,3310.01%
2022/09/20179.60179.5079.3007,2220.00%
2022/09/190.179.70179.9079.70-0.97,159-0.01%
2022/09/16379.0700.0079.5037,1060.04%
2022/09/14180.0000.0079.2016,9590.01%
2022/09/1200.00780.4480.80-76,924-0.10%
2022/09/07278.5000.0079.3026,9970.03%
2022/09/0600.00279.5079.50-26,985-0.03%
2022/09/02778.0000.0077.9076,9560.10%
2022/09/01177.8000.0078.1016,9620.01%
2022/08/3100.00479.0079.30-46,922-0.06%
2022/08/2900.000.178.7078.30-0.16,8880.00%
2022/08/2600.00179.0079.00-16,886-0.01%
2022/08/2400.00178.5078.40-16,917-0.01%
2022/08/23178.3000.0078.3017,0390.01%
2022/08/2200.00179.4079.50-17,109-0.01%
2022/08/1900.00279.0079.80-27,120-0.03%
2022/08/17377.8700.0077.8037,1220.04%
2022/08/16777.80276.8078.4057,1230.07%
2022/08/153.177.91277.9077.801.17,0280.02%
2022/08/1100.00182.0081.30-16,980-0.01%
2022/08/1000.00181.4081.50-17,124-0.01%
2022/08/09180.40180.5080.5007,3000.00%
2022/08/04278.4000.0078.3027,6360.03%
2022/08/02378.13178.2078.7027,6140.03%
2022/08/01477.45378.0078.4017,5460.01%
2022/07/29584.52284.4584.6037,4000.04%
2022/07/2800.00184.0084.40-17,262-0.01%
2022/07/2500.00182.5083.00-17,161-0.01%
2022/07/22283.2000.0083.0027,1610.03%
2022/07/21583.26183.7083.7047,1180.06%
2022/07/1900.00282.0081.10-27,122-0.03%
2022/07/1800.00280.7080.70-27,182-0.03%
2022/07/150.180.01179.8079.70-0.97,198-0.01%
2022/07/13178.8000.0079.2017,3230.01%
2022/07/12277.0000.0076.8027,3260.03%
2022/07/08076.8000.0076.2007,3560.00%
2022/07/06375.930.477.1075.002.67,2330.04%
2022/06/3000.00680.2879.80-67,404-0.08%
2022/06/2300.000.279.5080.00-0.27,8910.00%
2022/06/2100.00280.5080.60-27,842-0.03%
2022/06/20379.0000.0078.9037,8060.04%
2022/06/17279.505.879.0981.00-3.87,831-0.05%
2022/06/1600.00180.7079.80-17,752-0.01%
2022/06/13479.2000.0079.3048,0140.05%
2022/06/10179.3000.0080.4017,9970.01%
2022/06/0800.00480.4880.20-48,024-0.05%
2022/06/070.179.502079.7180.00-208,126-0.25%
2022/06/06179.8000.0079.6018,2080.01%
2022/06/020.179.8000.0079.100.18,3440.00%
2022/06/01179.9000.0079.9018,4280.01%
2022/05/31179.2000.0079.6018,4360.01%
2022/05/2700.001477.0177.20-148,252-0.17%
2022/05/2600.001376.4576.70-138,252-0.16%
2022/05/25175.401575.4275.70-148,329-0.17%
2022/05/242775.4400.0075.00278,4790.32%
2022/05/23175.4000.0075.5018,4000.01%
2022/05/2024.174.8400.0074.5024.18,3890.29%
2022/05/198.174.351074.6075.10-28,312-0.02%
2022/05/1818.175.0800.0075.7018.18,2080.22%
2022/05/176.175.45275.3075.404.18,0510.05%
2022/05/162877.0800.0076.40287,8820.36%
2022/05/121.582.28281.9082.10-0.57,552-0.01%
2022/05/11383.1300.0083.0037,5200.04%
2022/05/0900.00184.1084.90-17,633-0.01%
2022/05/0600.00984.9085.60-97,668-0.12%
2022/05/05685.63385.6785.5037,6880.04%
2022/05/04784.04184.4085.2067,6990.08%
2022/04/29383.5000.0083.8037,8100.04%
2022/04/28982.27782.6082.9027,9070.03%
2022/04/27183.1000.0083.0017,9750.01%
2022/04/26583.00383.9083.9028,0070.02%
2022/04/25283.200.483.5083.201.67,9810.02%
2022/04/22183.6000.0084.5017,9110.01%
2022/04/2100.00285.7084.60-27,849-0.03%
2022/04/200.584.80985.3685.80-8.57,859-0.11%
2022/04/19185.30485.4385.00-37,715-0.04%
2022/04/181284.8700.0085.20127,8090.15%
2022/04/15185.3000.0085.9017,8120.01%
2022/04/14185.6000.0085.6017,8720.01%
2022/04/1300.00386.9387.70-37,858-0.04%
2022/04/12185.3000.0085.7017,8630.01%
2022/04/08585.6000.0085.9057,8920.06%
2022/04/071086.1500.0086.00107,8700.13%
2022/04/069.186.6400.0087.009.17,9080.11%
2022/04/0114.186.2800.0086.5014.18,0540.17%
2022/03/31988.6800.0088.3097,8480.11%
2022/03/3013.189.6900.0089.6013.17,6710.17%
2022/03/29190.8000.0091.3017,5050.01%
2022/03/28390.53191.0091.8027,4990.03%
2022/03/25391.1000.0091.5037,5400.04%
2022/03/22291.0000.0091.4027,7690.03%
2022/03/18292.2000.0092.5027,7720.03%
2022/03/1700.00192.5092.40-17,714-0.01%
2022/03/15391.0000.0091.0037,5860.04%
2022/03/11192.0000.0092.0017,6280.01%
2022/03/1000.00992.6892.60-97,640-0.12%
2022/03/092.189.411088.8089.10-7.97,563-0.11%
2022/03/08489.832090.3889.60-167,500-0.21%
2022/03/07590.82191.0090.9047,3810.05%
2022/03/04592.5600.0092.9057,4070.07%
2022/03/02392.9000.0093.2037,4410.04%
2022/03/0100.00394.1393.80-37,400-0.04%
2022/02/241692.26291.9091.90147,2910.19%
2022/02/2300.00294.6094.30-27,157-0.03%
2022/02/22293.00293.6094.8007,2510.00%
2022/02/2100.00594.6094.70-57,214-0.07%
2022/02/18192.8000.0094.3017,2740.01%
2022/02/16193.20293.3593.40-17,718-0.01%
2022/02/15292.0000.0092.4027,7370.03%
2022/02/141392.1100.0092.60137,7440.17%
2022/02/11593.8000.0093.8057,8690.06%
2022/02/10994.7800.0095.0097,8880.11%
2022/02/0900.001.795.4295.70-1.77,903-0.02%
2022/02/0800.00494.0094.20-47,810-0.05%
2022/02/07193.40793.1693.70-67,801-0.08%
2022/01/2600.00192.5092.90-17,746-0.01%
2022/01/25292.0000.0093.0027,7560.03%
2022/01/2400.00293.1594.00-27,671-0.03%
2022/01/21692.02192.0092.9057,6170.07%
2022/01/20293.0000.0092.8027,4940.03%
2022/01/1900.00693.4293.40-67,398-0.08%
2022/01/1800.00893.2993.40-87,371-0.11%
2022/01/14391.5000.0092.5037,2820.04%
2022/01/13391.401192.6592.20-87,243-0.11%
2022/01/1200.00191.9091.90-17,196-0.01%
2022/01/1100.00191.2092.10-17,183-0.01%
2022/01/10392.30791.9692.50-47,108-0.06%
2022/01/0700.00593.1093.00-57,097-0.07%
2022/01/0600.000.292.7093.30-0.27,0390.00%
2022/01/0500.00693.0093.50-66,993-0.09%
2022/01/04493.05193.1093.5036,9970.04%
2022/01/0311.193.70493.9393.707.16,9120.10%
2021/12/30195.101.594.9894.70-0.56,892-0.01%
2021/12/29894.78294.5094.6066,8220.09%
2021/12/286.593.2619.193.7394.70-12.66,688-0.19%
2021/12/27091.40191.2091.40-16,417-0.02%
2021/12/24190.40590.4690.50-46,430-0.06%
2021/12/2300.00290.0590.30-26,459-0.03%
2021/12/22190.0000.0090.0016,4900.02%
2021/12/2100.00288.9089.30-26,476-0.03%
2021/12/201487.9400.0087.80146,4210.22%
2021/12/17289.45190.0088.9016,4290.02%
2021/12/14289.10289.1089.3006,6690.00%
2021/12/13288.9000.0088.7026,5980.03%
2021/12/1000.001089.5389.30-106,574-0.15%
2021/12/0900.0020.688.6689.00-20.66,519-0.32%
2021/12/0800.00188.8788.40-16,494-0.02%
2021/12/06688.0000.0087.3066,4620.09%
2021/12/032.187.907.388.2887.80-5.26,465-0.08%
2021/12/0100.00687.6887.90-66,352-0.09%
2021/11/3000.00487.6885.90-46,298-0.06%
2021/11/2900.00587.0086.60-56,121-0.08%
2021/11/260.186.80187.5086.60-0.96,109-0.01%
2021/11/2500.00887.6688.00-86,188-0.13%
2021/11/23287.50286.3087.6006,2150.00%
2021/11/2200.002.386.8486.50-2.36,165-0.04%
2021/11/191586.69386.9086.90126,1520.20%
2021/11/18288.10888.0388.30-66,090-0.10%
2021/11/1700.002687.9388.50-266,087-0.43%
2021/11/16987.594588.1588.60-366,057-0.59%
2021/11/15386.3037.185.9886.00-34.15,885-0.58%
2021/11/12582.901.183.2683.003.95,7640.07%
2021/11/11182.6000.0082.5015,8070.02%
2021/11/1019.283.11682.8082.8013.25,9450.22%
2021/11/0900.000.181.0081.10-0.15,9600.00%
2021/11/0800.001481.2381.50-145,963-0.23%
2021/11/051.180.07179.9080.000.15,9550.00%
2021/11/0400.001079.5079.70-105,942-0.17%
2021/11/0300.00179.1079.10-15,985-0.02%
2021/11/0200.00179.3079.20-16,033-0.02%
2021/10/2600.001079.1079.20-106,656-0.15%
2021/10/2200.00378.6078.30-36,850-0.04%
2021/10/211377.7200.0077.90137,0330.18%
2021/10/1800.003179.1378.90-317,828-0.40%
2021/10/151.178.60379.5078.40-27,969-0.02%
2021/10/14178.6000.0078.9018,0140.01%
2021/10/1300.00277.8077.40-28,055-0.02%
2021/10/12276.65377.0376.90-18,120-0.01%
2021/10/07178.702178.9278.10-208,317-0.24%
2021/10/0600.00377.1077.50-38,332-0.04%
2021/10/05376.8000.0077.1038,4220.04%
2021/10/04177.701077.4277.30-98,509-0.11%
2021/10/01376.70976.9777.00-68,569-0.07%
2021/09/30277.50577.3077.50-38,565-0.04%
2021/09/29476.63176.4076.7038,6400.03%
2021/09/28477.5500.0077.5048,7040.05%
2021/09/2700.00378.3778.20-38,780-0.03%
2021/09/2412.378.901378.8878.40-0.78,891-0.01%
2021/09/23678.50179.5079.5058,8530.06%
2021/09/22776.8913.677.5478.40-6.68,773-0.07%
2021/09/17177.303577.3777.90-348,694-0.39%
2021/09/16575.9000.0076.0058,6380.06%
2021/09/150.176.30376.4075.90-38,810-0.03%
2021/09/14275.70575.6075.70-38,897-0.03%
2021/09/102974.3900.0074.90299,1930.32%
2021/09/09675.5200.0076.0069,2790.06%
2021/09/083.176.21776.1476.20-3.99,445-0.04%
2021/09/070.177.10377.0076.90-39,584-0.03%
2021/09/06177.2000.0076.8019,7180.01%
2021/09/0300.00477.1577.40-49,797-0.04%
2021/09/0214.377.50177.1077.1013.39,9330.13%
2021/09/01177.9000.0078.00110,1410.01%
2021/08/311.277.94777.6478.40-5.910,194-0.06%
2021/08/302.176.9600.0077.502.110,1800.02%
2021/08/2700.00176.4076.80-110,249-0.01%
2021/08/26176.5000.0076.30110,4070.01%
2021/08/25177.00477.1077.00-310,580-0.03%
2021/08/24176.9000.0076.70110,6390.01%
2021/08/23176.10576.5075.90-410,719-0.04%
2021/08/20075.75375.8075.60-310,840-0.03%
2021/08/19774.44174.7074.90611,3560.05%
2021/08/183.174.99474.5875.20-111,484-0.01%
2021/08/17573.34173.4073.70411,4780.03%
2021/08/16173.10173.3073.20011,4440.00%
2021/08/132573.6900.0073.702511,4200.22%
2021/08/12675.9200.0076.00611,3770.05%
2021/08/113.276.5200.0076.403.211,4330.03%
2021/08/10077.60277.1077.10-211,563-0.02%
2021/08/09276.8500.0077.50211,7380.02%
2021/08/06177.2000.0077.10111,8500.01%
2021/08/051976.29176.4076.401812,0150.15%
2021/08/041.176.54176.5076.200.112,2910.00%
2021/08/033.177.1800.0077.403.112,2310.03%
2021/08/02377.6000.0078.00312,1650.02%
2021/07/3031.177.74177.5077.3030.112,1960.25%
2021/07/299.178.51178.4078.408.112,2030.07%
2021/07/2840.178.732.278.5979.0037.912,1840.31%
2021/07/2720.179.93280.0080.4018.112,1880.15%
2021/07/2657.481.1600.0080.9057.412,1020.47%
2021/07/2328.189.41589.7289.4023.111,6890.20%
2021/07/22589.9000.0090.00511,5010.04%
2021/07/21790.3100.0090.30711,4690.06%
2021/07/20190.60690.6791.00-511,325-0.04%
2021/07/191190.05290.8090.70911,3150.08%
2021/07/16689.72690.7591.40011,3850.00%
2021/07/158.189.42189.6089.407.111,3770.06%
2021/07/14790.9000.0089.90711,3340.06%
2021/07/13291.70291.5591.80011,2610.00%
2021/07/12291.00590.9891.30-311,292-0.03%
2021/07/0900.00290.6090.50-211,276-0.02%
2021/07/08190.20590.6690.60-411,313-0.04%
2021/07/07289.60189.6089.50111,3810.01%
2021/07/0600.001.490.4389.50-1.411,376-0.01%
2021/07/05390.33290.2090.20111,3610.01%
2021/07/02188.00688.6388.90-511,314-0.04%
2021/07/0100.002088.0888.20-2011,283-0.18%
2021/06/3000.00287.6087.50-211,193-0.02%
2021/06/291386.8900.0086.901311,2090.12%
2021/06/2500.003.487.2987.30-3.411,570-0.03%
2021/06/2400.00386.5086.80-311,637-0.03%
2021/06/2300.001986.9887.00-1911,509-0.17%
2021/06/222286.3600.0086.202211,4580.19%
2021/06/21187.10687.3087.10-511,292-0.04%
2021/06/18587.12187.2087.00411,3700.04%
2021/06/171787.3500.0087.601711,2450.15%
2021/06/1600.00288.0088.30-211,237-0.02%
2021/06/15687.30487.5387.10211,2870.02%
2021/06/1100.00186.0086.00-111,244-0.01%
2021/06/10385.33285.4585.10111,2540.01%
2021/06/091485.5700.0085.101411,1970.13%
2021/06/08187.5000.0086.70111,1210.01%
2021/06/071286.8300.0087.001211,1060.11%
2021/06/04487.00187.1087.10311,1040.03%
2021/06/03987.842.287.9387.806.811,1450.06%
2021/06/02288.4000.0088.40211,0930.02%
2021/06/012.190.2900.0089.902.111,0190.02%
2021/05/310.189.50289.0589.70-211,062-0.02%
2021/05/28187.80388.2087.90-211,048-0.02%
2021/05/27486.78587.2087.40-110,966-0.01%
2021/05/263.186.901187.0987.20-810,593-0.08%
2021/05/25588.1000.0087.90510,5100.05%
2021/05/24387.8300.0087.90310,4690.03%
2021/05/21989.3800.0088.80910,4770.09%
2021/05/20288.9000.0088.40210,4730.02%
2021/05/19290.001090.0089.50-810,440-0.08%
2021/05/181187.61589.1790.00610,4780.06%
2021/05/17787.77388.4388.30410,5580.04%
2021/05/144.291.371592.3590.30-10.810,414-0.10%
2021/05/133.188.26189.6088.102.110,2580.02%
2021/05/121089.38689.8387.90410,1640.04%
2021/05/118.191.9300.0091.508.110,0120.08%
2021/05/07494.20595.0095.40-110,007-0.01%
2021/05/060.194.0000.0093.000.110,0120.00%
2021/05/05294.15294.2094.1009,9070.00%
2021/05/040.295.534.494.7894.30-4.39,895-0.04%
2021/05/031.197.11196.5096.200.19,8500.00%
2021/04/2900.00398.4098.40-39,793-0.03%
2021/04/28197.0000.0097.6019,7960.01%
2021/04/27397.9000.0097.4039,8750.03%
2021/04/260.198.30498.3598.80-3.99,825-0.04%
2021/04/23197.30398.4797.60-29,893-0.02%
2021/04/222.197.0000.0097.202.19,9130.02%
2021/04/21197.7000.0097.8019,8850.01%
2021/04/2000.00398.2098.00-39,976-0.03%
2021/04/19396.9700.0097.3039,9870.03%
2021/04/165.397.03197.0097.904.210,0110.04%
2021/04/150.196.2000.0095.900.110,0140.00%
2021/04/143.196.60195.5096.002.110,0140.02%
2021/04/134.196.0500.0095.904.110,0580.04%
2021/04/12297.80397.8797.40-110,139-0.01%
2021/04/095.197.8800.0097.905.110,1990.05%
2021/04/081.399.0200.0098.801.310,1040.01%
2021/04/07198.90199.1099.00010,0580.00%
2021/04/0600.00199.9099.30-19,994-0.01%
2021/04/011100.0000.0099.00110,0140.01%
2021/03/31799.292.199.3098.004.99,9440.05%
2021/03/300.198.50398.6399.00-39,625-0.03%
2021/03/29198.201097.5898.00-99,494-0.09%
2021/03/25192.9000.0093.0019,3910.01%
2021/03/24393.5000.0093.7039,4440.03%
2021/03/232.194.34694.4593.40-3.99,436-0.04%
2021/03/2200.00590.8090.80-59,384-0.05%
2021/03/19789.96290.4089.4059,4900.05%
2021/03/18190.801291.6491.50-119,412-0.12%
2021/03/17188.70188.4088.6009,2920.00%
2021/03/1600.00189.5089.50-19,331-0.01%
2021/03/1500.00188.7088.90-19,314-0.01%
2021/03/1200.00688.4088.50-69,404-0.06%
2021/03/1100.00186.4086.80-19,511-0.01%
2021/03/10686.2000.0085.7069,5560.06%
2021/03/09584.60685.4885.50-19,543-0.01%
2021/03/08285.5000.0085.0029,5060.02%
2021/03/0500.00285.2085.50-29,449-0.02%
2021/03/02186.3014.386.2386.00-13.39,484-0.14%
2021/02/267.185.3300.0085.007.19,4660.08%
2021/02/25186.200.586.3087.000.59,3540.01%
2021/02/241386.42187.3085.50129,3620.13%
2021/02/232.286.54186.6086.701.29,2880.01%
2021/02/22687.486.289.0987.30-0.29,3050.00%
2021/02/196.687.250.587.6288.2069,3570.06%
2021/02/18587.80689.0088.90-19,557-0.01%
2021/02/1712.188.092488.2588.70-129,739-0.12%
2021/02/051.685.44285.0085.10-0.49,5560.00%
2021/02/04184.70185.3084.5009,5950.00%
2021/02/0300.00385.3385.50-39,737-0.03%
2021/02/0200.00684.8884.60-69,766-0.06%
2021/02/01182.2000.0082.5019,6340.01%
2021/01/29082.60282.0080.70-29,623-0.02%
2021/01/28483.4500.0082.8049,5710.04%
2021/01/270.284.3000.0084.100.29,5010.00%
2021/01/26183.4000.0083.0019,4720.01%
2021/01/25183.70183.9084.3009,4280.00%
2021/01/2200.00182.7082.40-19,397-0.01%
2021/01/21282.10182.0081.4019,3860.01%
2021/01/2000.00781.5481.20-79,356-0.07%
2021/01/19282.8500.0082.6029,2150.02%
2021/01/18182.50583.0883.20-49,152-0.04%
2021/01/15285.25185.0085.0019,0700.01%
2021/01/14886.2800.0085.6089,0680.09%
2021/01/13386.3700.0086.1039,1460.03%
2021/01/12183.90984.8684.90-88,981-0.09%
2021/01/1100.005.384.8784.90-5.38,902-0.06%
2021/01/08184.00484.2084.60-38,867-0.03%
2021/01/07284.3025.184.4083.90-23.18,812-0.26%
2021/01/0600.008.883.6583.90-8.88,743-0.10%
2021/01/05184.40883.7084.70-78,604-0.08%
2021/01/04181.3000.0081.1018,5280.01%
2020/12/3100.001181.0280.90-118,497-0.13%
2020/12/3000.001.380.8481.00-1.38,578-0.02%
2020/12/2800.00480.6580.90-48,742-0.05%
2020/12/25179.20179.8079.8008,7470.00%
2020/12/22278.00278.6078.3008,8580.00%
2020/12/1800.002578.8978.90-258,955-0.28%
2020/12/160.378.30678.7378.90-5.78,902-0.06%
2020/12/15378.004377.8677.60-408,883-0.45%
2020/12/14180.00380.0079.90-28,805-0.02%
2020/12/1100.003781.1281.10-378,842-0.42%
2020/12/10280.30281.0080.6008,8420.00%
2020/12/0900.001081.7681.90-108,812-0.11%
2020/12/08181.90781.8481.90-68,816-0.07%
2020/12/07581.10381.2381.4028,7810.02%
2020/12/0400.00578.5479.00-58,731-0.06%
2020/12/0300.00777.8077.40-78,758-0.08%
2020/12/021078.00177.4077.8098,7770.10%
2020/12/01176.50676.9577.50-58,916-0.06%
2020/11/30576.58177.0077.0049,0250.04%
2020/11/27277.6000.0077.7028,9100.02%
2020/11/2500.00177.2077.50-19,185-0.01%
2020/11/2400.00377.3377.40-39,343-0.03%
2020/11/2300.00277.3577.50-29,412-0.02%
2020/11/20176.20376.0776.50-29,474-0.02%
2020/11/19676.58176.2076.5059,6070.05%
2020/11/18175.90976.0376.30-89,611-0.08%
2020/11/17375.274.275.2275.60-1.29,711-0.01%
2020/11/1600.003874.7576.10-389,609-0.40%
2020/11/132271.2400.0071.50229,3990.23%
2020/11/123671.40272.2071.10349,5080.36%
2020/11/111071.57172.2071.6099,7760.09%
2020/11/101672.5000.0072.101610,2850.16%
2020/11/091274.0400.0074.001210,1860.12%
2020/11/0600.001973.5773.80-1910,170-0.19%
2020/11/0500.00373.4772.70-310,177-0.03%
2020/11/04173.0000.0072.70110,2340.01%
2020/11/0300.00572.9073.30-510,279-0.05%
2020/11/02572.30172.0072.80410,3730.04%
2020/10/30571.50271.6072.00310,5700.03%
2020/10/292371.86672.3072.001710,7090.16%
2020/10/281073.001373.0273.10-311,171-0.03%
2020/10/2700.002072.3072.30-2011,422-0.18%
2020/10/26172.2000.0072.20111,6880.01%
2020/10/23571.6000.0071.70511,8490.04%
2020/10/222471.7500.0072.102412,0180.20%
2020/10/213071.7500.0071.203012,0640.25%
2020/10/20573.3800.0073.20512,0330.04%
2020/10/19173.3000.0073.20112,1310.01%
2020/10/1400.00173.9073.90-112,488-0.01%
2020/10/1300.00273.3073.90-212,523-0.02%
2020/10/12873.5100.0073.30812,5240.06%
2020/10/08274.50474.5074.90-212,487-0.02%
2020/10/07274.1000.0074.20212,4640.02%
2020/10/06274.30674.9374.90-412,436-0.03%
2020/10/05374.5700.0074.00312,4620.02%
2020/09/3000.00374.9775.60-312,565-0.02%
2020/09/29174.301174.3874.50-1012,691-0.08%
2020/09/2800.00273.9074.20-212,869-0.02%
2020/09/251473.0500.0073.401412,8910.11%
2020/09/241673.1300.0073.001612,9570.12%
2020/09/22175.50276.0075.60-112,953-0.01%
2020/09/21676.73376.8076.30312,9710.02%
2020/09/18177.80278.1078.10-112,990-0.01%
2020/09/17178.60278.8078.60-112,934-0.01%
2020/09/162078.202878.6678.80-812,932-0.06%
2020/09/15577.8000.0078.30512,8790.04%
2020/09/141076.602177.4978.10-1113,055-0.08%
2020/09/11175.90275.9576.40-113,037-0.01%
2020/09/10175.70575.8675.90-413,027-0.03%
2020/09/098.373.64373.4074.405.312,9660.04%
2020/09/08575.0600.0074.90512,8820.04%
2020/09/07775.912275.7875.60-1512,933-0.12%
2020/09/043475.89377.0076.803112,9420.24%
2020/09/0300.00278.4077.80-212,885-0.02%
2020/09/02277.90478.1077.80-212,886-0.02%
2020/09/01377.37278.0077.90113,0300.01%
2020/08/31977.38477.2877.00512,9030.04%
2020/08/28477.08177.2077.20312,9540.02%
2020/08/27277.95478.0578.50-212,852-0.02%
2020/08/261278.582.578.9279.109.512,7680.07%
2020/08/25478.55278.8078.90212,6980.02%
2020/08/241177.530.377.9077.6010.812,8870.08%
2020/08/21778.27478.9077.90312,9560.02%
2020/08/20778.711378.8578.90-612,806-0.05%
2020/08/19382.1300.0081.50312,6990.02%
2020/08/18583.50482.6082.20112,6220.01%
2020/08/171883.333083.5484.30-1212,514-0.10%
2020/08/14879.885680.7981.00-4812,346-0.39%
2020/08/13174.50375.1075.00-211,773-0.02%
2020/08/121674.2800.0074.201612,0230.13%
2020/08/11475.7300.0075.30412,1530.03%
2020/08/10576.7000.0076.30512,2490.04%
2020/08/0600.001076.7076.20-1012,168-0.08%
2020/08/05177.50577.1477.40-412,172-0.03%
2020/08/04274.95174.9075.30112,1040.01%
2020/08/033474.13173.6073.603312,0080.27%
2020/07/31182.501082.5781.80-911,533-0.08%
2020/07/30282.30482.0082.10-211,323-0.02%
2020/07/2900.001680.5780.60-1611,158-0.14%
2020/07/28479.9500.0079.70411,1030.04%
2020/07/27580.82681.7079.80-111,094-0.01%
2020/07/24381.27180.0079.90211,0740.02%
2020/07/23282.00282.3082.00011,0130.00%
2020/07/22781.20181.7082.00610,9980.05%
2020/07/201178.841179.1379.00010,6950.00%
2020/07/153578.591078.7078.702510,6860.23%
2020/07/1300.00377.5077.80-310,794-0.03%
2020/07/10277.003276.8577.00-3010,911-0.27%
2020/07/0900.00377.1376.70-310,920-0.03%
2020/07/0813.175.86176.8076.7012.110,7240.11%
2020/07/0700.00575.2275.80-510,542-0.05%
2020/07/0600.00475.0875.40-410,463-0.04%
2020/07/03274.00373.8374.00-110,420-0.01%
2020/07/0212.572.86472.8072.608.510,4300.08%
2020/07/011071.6000.0071.601010,4950.10%
2020/06/30370.8000.0071.00310,4720.03%
2020/06/2400.00171.0070.90-110,487-0.01%
2020/06/2300.001870.0370.00-1810,500-0.17%
2020/06/1916.270.38770.6769.609.210,5670.09%
2020/06/18268.7000.0068.80210,4290.02%
2020/06/17367.70168.1068.10210,4280.02%
2020/06/1600.000.168.0068.00-0.110,6120.00%
2020/06/15667.48167.2067.00510,7570.05%
2020/06/12467.80868.2367.80-410,815-0.04%
2020/06/11370.031069.8569.70-710,837-0.06%
2020/06/10370.20271.2069.80110,9510.01%
2020/06/09370.001170.6170.80-811,106-0.07%
2020/06/08369.572170.1770.80-1811,108-0.16%
2020/06/0500.00172.0072.00-110,854-0.01%
2020/06/0400.001171.4471.50-1110,875-0.10%
2020/06/0100.00170.2069.90-110,659-0.01%
2020/05/29169.0000.0070.00110,5750.01%
2020/05/2800.001169.2369.50-1110,309-0.11%
2020/05/27869.4400.0069.00810,3320.08%
2020/05/26369.80169.8069.50210,2800.02%
2020/05/25169.5000.0069.00110,2380.01%
2020/05/22168.80368.9068.70-210,230-0.02%
2020/05/2100.002769.4169.80-2710,199-0.26%
2020/05/20168.20368.0068.30-210,018-0.02%
2020/05/1900.001668.9068.30-169,918-0.16%
2020/05/1800.00166.8066.50-19,645-0.01%
2020/05/152.365.13364.8765.20-0.79,558-0.01%
2020/05/14464.9300.0065.0049,4300.04%
2020/05/13165.20165.3065.5009,4060.00%
2020/05/1200.00265.5065.60-29,396-0.02%
2020/05/11265.75166.0065.9019,3010.01%
2020/05/0800.00465.6564.90-49,201-0.04%
2020/05/0600.003064.5364.50-309,119-0.33%
2020/05/051064.20164.6064.0099,1020.10%
2020/04/30464.55364.5064.9019,0650.01%
2020/04/28262.90162.7062.8019,0310.01%
2020/04/27562.7800.0062.5059,2400.05%
2020/04/24262.8500.0062.4029,1580.02%
2020/04/232562.8600.0062.90259,1840.27%
2020/04/22161.9000.0062.0019,2180.01%
2020/04/21261.9500.0062.2029,2480.02%
2020/04/20162.70263.0563.10-19,255-0.01%
2020/04/15263.201.863.3563.400.29,0480.00%
2020/04/1400.00163.2063.70-18,926-0.01%
2020/04/13162.1000.0061.9018,9660.01%
2020/04/1000.001261.7061.80-129,146-0.13%
2020/04/09262.05164.0061.8019,2050.01%
2020/04/0700.001563.3762.80-159,098-0.16%
2020/04/06262.351162.5662.80-98,983-0.10%
2020/03/3000.001560.0059.60-158,685-0.17%
2020/03/2600.001460.4160.10-148,689-0.16%
2020/03/25260.002160.1059.60-198,803-0.22%
2020/03/2400.002456.8857.30-248,929-0.27%
2020/03/20254.30254.9054.8008,8870.00%
2020/03/193652.242253.0551.70148,7660.16%
2020/03/181555.55155.9055.00148,6200.16%
2020/03/171256.231056.3956.2028,5550.02%
2020/03/16159.50259.7057.30-18,356-0.01%
2020/03/13259.951158.7360.60-98,140-0.11%
2020/03/12658.48458.0058.8027,8170.03%
2020/03/110.160.70261.2060.70-1.97,659-0.02%
2020/03/1000.00460.0060.50-47,678-0.05%
2020/03/09860.94561.0060.5037,6180.04%
2020/03/0600.00161.9061.80-17,573-0.01%
2020/03/03761.8000.0061.6077,7180.09%
2020/03/0200.001.461.6761.60-1.47,753-0.02%
2020/02/26562.3000.0062.6057,8870.06%
2020/02/25162.9000.0062.8017,9950.01%
2020/02/2100.00563.0063.00-58,147-0.06%
2020/02/200.363.3000.0063.200.38,2990.00%
2020/02/181.262.52263.0063.10-0.88,596-0.01%
2020/02/17163.7000.0063.6019,0240.01%
2020/02/14164.00264.5064.00-19,045-0.01%
2020/02/1300.00164.6064.80-19,068-0.01%
2020/02/1200.001563.8064.30-159,120-0.16%
2020/02/1000.002263.5063.50-229,239-0.24%
2020/02/0700.00163.3063.70-19,349-0.01%
2020/02/0600.00163.7063.50-19,619-0.01%
2020/02/041262.0200.0061.80129,9040.12%
2020/02/031560.93661.0261.1099,9210.09%
2020/01/31162.10262.4062.00-19,829-0.01%
2020/01/30661.571562.5461.60-99,859-0.09%
2020/01/2000.00164.8065.00-19,649-0.01%
2020/01/1600.00264.9065.00-29,991-0.02%
2020/01/1500.00764.6964.60-710,200-0.07%
2020/01/141064.50364.3764.60710,4740.07%
2020/01/13263.40463.9564.10-210,645-0.02%
2020/01/1000.001863.7764.00-1810,980-0.16%
2020/01/0900.001163.2963.10-1111,125-0.10%
2020/01/08162.2000.0062.40111,2280.01%
2020/01/07262.30462.4362.60-211,298-0.02%
2020/01/06163.00163.1063.00011,2770.00%
2020/01/0300.00264.1064.20-211,123-0.02%
2020/01/02163.90564.0064.00-411,110-0.04%
2019/12/3100.00364.3364.30-311,087-0.03%
2019/12/3000.00164.5064.50-111,089-0.01%
2019/12/27164.601364.4464.60-1211,206-0.11%
2019/12/2600.001164.2064.20-1111,268-0.10%
2019/12/2500.00264.3064.20-211,349-0.02%
2019/12/2400.001164.3164.20-1111,358-0.10%
2019/12/2300.00164.1064.20-111,380-0.01%
2019/12/201264.281264.5964.00011,3250.00%
2019/12/19163.802063.7764.20-1911,254-0.17%
2019/12/1800.002062.4662.90-2011,153-0.18%
2019/12/1700.001062.2062.10-1011,092-0.09%
2019/12/16461.7800.0062.30411,0260.04%
2019/12/1300.001062.3062.20-1010,920-0.09%
2019/12/1200.00562.0062.00-510,841-0.05%
2019/12/1100.00161.5061.50-110,740-0.01%
2019/12/1000.00261.3061.50-210,729-0.02%
2019/12/09161.2000.0061.50110,7300.01%
2019/12/0600.00261.3061.20-210,726-0.02%
2019/12/05361.501161.5061.20-810,704-0.07%
2019/12/03561.1000.0061.60510,5970.05%
2019/12/02760.26259.7060.70510,5830.05%
2019/11/29960.30760.4760.30210,4900.02%
2019/11/28260.9000.0061.10210,3770.02%
2019/11/271461.491261.5361.50210,2960.02%
2019/11/261362.1500.0062.201310,2010.13%
2019/11/251062.901062.9462.7009,8550.00%
2019/11/2200.001363.4863.20-139,882-0.13%
2019/11/211762.52362.5762.60149,7400.14%
2019/11/20463.68163.9063.5039,6350.03%
2019/11/1900.001163.6563.50-119,517-0.12%
2019/11/1800.00163.2063.20-19,345-0.01%
2019/11/1500.001363.2662.80-139,246-0.14%
2019/11/14262.903762.7663.10-359,077-0.39%
2019/11/1300.00161.0060.90-18,633-0.01%
2019/11/12160.90161.0061.0008,6130.00%
2019/11/11260.85661.8060.70-48,726-0.05%
2019/11/0800.00461.8061.80-48,655-0.05%
2019/11/07560.88960.9360.90-48,604-0.05%
2019/11/06261.90261.5062.0008,5340.00%
2019/11/05262.052562.2062.40-238,452-0.27%
2019/11/041060.807360.9861.20-638,223-0.77%
2019/11/011058.701158.4959.90-18,014-0.01%
2019/10/3100.00158.5058.50-17,970-0.01%
2019/10/30158.4000.0058.4018,0090.01%
2019/10/29458.40658.1758.10-28,029-0.02%
2019/10/2800.00558.1058.30-57,926-0.06%
2019/10/252157.94358.0058.10188,0210.22%
2019/10/24457.4500.0058.0048,0000.05%
2019/10/2300.00357.8058.20-37,919-0.04%
2019/10/2200.002057.1458.00-207,751-0.26%
2019/10/214.255.402455.7756.40-19.87,474-0.26%
2019/10/18454.60255.3054.4027,2360.03%
2019/10/1710.354.08454.2054.206.36,9440.09%
2019/10/16454.1300.0054.3046,7270.06%
2019/10/151254.00154.0054.00116,6220.17%
2019/10/14754.0400.0053.9076,5550.11%
2019/10/09154.5000.0054.4016,4350.02%
2019/10/073554.6000.0054.40356,3670.55%
2019/10/041.354.7800.0054.601.36,3310.02%
2019/10/03754.311054.3054.40-36,309-0.05%
2019/10/021655.5100.0055.20166,1590.26%
2019/10/01156.0000.0056.4016,0940.02%
2019/09/271056.9000.0056.60106,0240.17%
2019/09/241057.73257.8057.5086,0470.13%
2019/09/23357.8000.0057.8035,9480.05%
2019/09/2000.00356.4756.80-35,874-0.05%
2019/09/1900.00156.3056.20-15,878-0.02%
2019/09/180.256.60356.1756.60-2.85,935-0.05%
2019/09/1600.00156.5056.70-16,073-0.02%
2019/09/12256.6000.0056.5026,1720.03%
2019/09/0600.001056.4056.40-106,271-0.16%
2019/09/05156.101056.2056.30-96,300-0.14%
2019/09/041055.7000.0056.10106,3310.16%
2019/09/020.156.2000.0055.900.16,4050.00%
2019/08/28555.0000.0055.0056,3650.08%
2019/08/27254.8500.0054.9026,4050.03%
2019/08/22155.5000.0055.6016,5030.02%
2019/08/21656.2700.0056.3066,6470.09%
2019/08/20655.6500.0056.0066,6230.09%
2019/08/19556.20256.5056.1036,5570.05%
2019/08/16456.1000.0056.1046,5510.06%
2019/08/14155.80256.2056.30-16,465-0.02%
2019/08/13354.0300.0054.0036,3270.05%
2019/08/122054.5000.0054.50206,3520.31%
2019/08/07253.8000.0053.8026,4680.03%
2019/08/05153.8000.0053.9016,4630.02%
2019/08/02455.1000.0054.9046,3990.06%
2019/08/011956.2300.0056.00196,3180.30%
2019/07/311157.3700.0057.50116,2250.18%
2019/07/301058.0000.0057.90106,2150.16%
2019/07/29957.9600.0057.9096,2220.14%
2019/07/261061.518.561.4861.501.56,0960.02%
2019/07/2500.00561.4061.50-56,011-0.08%
2019/07/24861.03661.1061.0025,9770.03%
2019/07/231761.04161.0061.10165,9580.27%
2019/07/22261.10561.0061.50-35,954-0.05%
2019/07/191361.05161.1060.90126,0230.20%
2019/07/1800.00161.6061.60-15,943-0.02%
2019/07/1700.00661.9061.70-65,971-0.10%
2019/07/16162.00162.0061.9005,9600.00%
2019/07/1500.00261.3061.50-25,946-0.03%
2019/07/12760.7600.0060.7075,9830.12%
2019/07/112760.7600.0060.70276,2560.43%
2019/07/10460.701060.5060.90-66,276-0.10%
2019/07/0900.00160.4060.10-16,332-0.02%
2019/07/0800.00160.7060.60-16,367-0.02%
2019/07/051260.48260.3060.60106,4100.16%
2019/07/0400.00361.0761.00-36,396-0.05%
2019/07/031060.7000.0060.70106,4330.16%
2019/07/0200.001161.3861.40-116,464-0.17%
2019/07/01861.10160.7060.8076,4130.11%
2019/06/2700.00160.9061.20-16,518-0.02%
2019/06/261060.1000.0060.10106,5520.15%
2019/06/25260.3000.0060.3026,5150.03%
2019/06/2400.001061.2060.70-106,463-0.15%
2019/06/2100.001161.1961.30-116,451-0.17%
2019/06/2000.001360.9260.80-136,366-0.20%
2019/06/1900.00360.0760.30-36,275-0.05%
2019/06/1400.00259.1059.00-26,261-0.03%
2019/06/1200.00259.8560.00-26,319-0.03%
2019/06/1100.00659.9059.60-66,289-0.10%
2019/06/0600.00458.4058.20-46,178-0.06%
2019/06/05158.70258.3058.30-16,204-0.02%
2019/06/04158.00158.1057.9006,2230.00%
2019/06/0300.001058.6058.50-106,265-0.16%
2019/05/3100.00356.8058.90-36,283-0.05%
2019/05/301656.3300.0056.70166,1730.26%
2019/05/294.256.5200.0056.404.26,2210.07%
2019/05/28257.15156.5056.7016,2520.02%
2019/05/2700.00155.8055.60-16,131-0.02%
2019/05/24155.7000.0055.7016,2140.02%
2019/05/230.356.0000.0055.900.36,2670.00%
2019/05/210.356.804.556.8956.70-4.26,411-0.07%
2019/05/1710.556.5900.0056.4010.56,3400.17%
2019/05/16157.50157.5057.3006,3160.00%
2019/05/1500.00857.1557.50-86,321-0.13%
2019/05/14157.50857.6057.40-76,256-0.11%
2019/05/1300.00258.3558.00-26,269-0.03%
2019/05/0900.00458.7558.80-46,356-0.06%
2019/05/0800.00259.1059.60-26,350-0.03%
2019/05/0700.00160.2060.20-16,355-0.02%
2019/05/06358.3312858.4058.40-1256,421-1.95% 大賣/鉅額交易
2019/05/0300.00559.7059.70-56,335-0.08%
2019/05/02259.45159.5059.6016,3060.02%
2019/04/30658.9300.0059.2066,2910.10%
2019/04/29359.5000.0059.7036,3340.05%
2019/04/26358.93158.8059.0026,3410.03%
2019/04/25559.8200.0059.8056,4620.08%
2019/04/24160.5000.0060.8016,7180.01%
2019/04/2300.00660.1360.60-66,844-0.09%
2019/04/19660.1300.0060.3066,8830.09%
2019/04/18360.371560.5360.80-126,937-0.17%
2019/04/17461.001960.7660.70-156,997-0.21%
2019/04/15158.90658.9258.80-56,873-0.07%
2019/04/1200.00158.8058.80-16,845-0.01%
2019/04/1100.00259.0058.20-26,838-0.03%
2019/04/1000.00458.7559.00-46,820-0.06%
2019/04/0900.001158.8259.00-116,859-0.16%
2019/04/0800.002058.3058.30-206,825-0.29%
2019/04/03557.720.957.8057.804.16,7530.06%
2019/04/02557.8800.0058.0056,7240.07%
2019/04/01158.30358.2758.40-26,632-0.03%
2019/03/292257.691257.5957.80106,5020.15%
2019/03/2800.00156.8057.00-16,463-0.02%
2019/03/27456.9300.0057.0046,5400.06%
2019/03/2200.000.556.4056.50-0.56,503-0.01%
2019/03/21256.0000.0056.2026,5080.03%
2019/03/20156.3000.0056.6016,5090.02%
2019/03/1800.00157.1057.20-16,516-0.02%
2019/03/1500.00257.0057.00-26,481-0.03%
2019/03/1200.00656.4856.50-66,496-0.09%
2019/03/11155.8000.0055.8016,6060.02%
2019/03/082.356.19156.3056.001.36,7320.02%
2019/03/0700.001156.2356.80-116,813-0.16%
2019/03/06156.3000.0056.3016,8020.01%
2019/03/0500.00156.7056.60-16,848-0.01%
2019/03/04356.5300.0056.6036,8440.04%
2019/02/27257.0000.0057.2026,7870.03%
2019/02/26356.97457.0356.90-16,731-0.01%
2019/02/25256.65357.0057.30-16,687-0.01%
2019/02/22755.8300.0056.0076,6290.11%
2019/02/21656.2300.0056.2066,5780.09%
2019/02/2000.003756.8757.10-376,542-0.57%
2019/02/1900.00556.3056.10-56,462-0.08%
2019/02/1800.00456.1556.00-46,521-0.06%
2019/02/141056.90356.5357.0076,5150.11%
2019/02/1300.002556.1056.20-256,424-0.39%
2019/02/1200.00756.6056.80-76,353-0.11%
2019/02/1100.00556.9056.50-56,289-0.08%
2019/01/3000.00255.9055.90-26,237-0.03%
2019/01/2900.00355.6055.80-36,138-0.05%
2019/01/2800.00555.8055.90-56,119-0.08%
2019/01/251055.801355.9055.90-36,145-0.05%
2019/01/24555.40155.4055.5046,0190.07%
2019/01/2300.00155.1055.20-16,078-0.02%
2019/01/1810.555.40155.5055.509.55,9010.16%
2019/01/17555.103855.1655.20-335,913-0.56%
2019/01/162254.98454.7054.80185,7680.31%
2019/01/14153.0000.0053.1015,4190.02%
2019/01/1100.00753.1753.20-75,527-0.13%
2019/01/0900.002053.0053.10-205,415-0.37%
2019/01/0800.00552.8252.80-55,370-0.09%
2019/01/0700.002552.6052.50-255,362-0.47%
2019/01/04352.20152.2052.0025,3410.04%
2019/01/0300.00152.7052.50-15,573-0.02%
2019/01/02352.50352.5052.1005,6070.00%
2018/12/2100.002051.0550.90-205,841-0.34%
2018/12/2000.003651.5351.70-365,791-0.62%
2018/12/1700.00751.2350.90-75,801-0.12%
2018/12/14250.30350.8750.80-15,826-0.02%
2018/12/13451.0000.0051.1045,8570.07%
2018/12/11349.3500.0050.1036,0300.05%
2018/12/10148.75148.6548.8506,1470.00%
2018/12/0700.00349.1249.05-36,270-0.05%
2018/12/060.148.95149.6048.80-0.96,334-0.01%
2018/12/0400.00850.2650.30-86,479-0.12%
2018/12/03250.1500.0050.3026,4870.03%
2018/11/29349.4000.0049.1536,4900.05%
2018/11/28348.9000.0049.4036,6240.05%
2018/11/27149.15149.5049.4506,5650.00%
2018/11/2300.00649.1048.90-66,567-0.09%
2018/11/221148.69149.0548.55106,6250.15%
2018/11/21248.9000.0049.0526,7130.03%
2018/11/19149.6500.0049.6516,7640.01%
2018/11/1600.00649.4049.45-66,734-0.09%
2018/11/159.148.6800.0048.859.16,7200.14%
2018/11/144049.1500.0049.50406,6800.60%
2018/11/1300.003048.6548.70-306,642-0.45%
2018/11/1200.002049.3549.50-206,679-0.30%
2018/11/0700.00249.2049.90-26,749-0.03%
2018/11/05148.4500.0049.4016,8490.01%
2018/11/0200.00149.5549.60-16,864-0.01%
2018/11/011248.8100.0049.20126,8400.18%
2018/10/31348.13348.2048.8506,8670.00%
2018/10/30547.7000.0047.7556,8230.07%
2018/10/290.147.80547.8047.80-4.96,847-0.07%
2018/10/26547.7000.0047.5056,8800.07%
2018/10/2517.547.54847.6847.509.56,8640.14%
2018/10/241.548.17548.0048.40-3.56,789-0.05%
2018/10/2322.248.111748.0848.005.26,9520.07%
2018/10/222447.7900.0047.75247,1340.34%
2018/10/192947.772048.0047.9097,2080.12%
2018/10/18248.6500.0048.6527,1600.03%
2018/10/17148.85149.1049.0007,2090.00%
2018/10/16248.4500.0048.4027,1970.03%
2018/10/15348.48548.4348.45-27,192-0.03%
2018/10/12748.5900.0049.1577,1790.10%
2018/10/111248.851048.9048.8027,1390.03%
2018/10/09150.70151.2050.6006,8800.00%
2018/10/08350.6000.0050.7036,8190.04%
2018/10/05550.90151.2050.5046,7930.06%
2018/10/02152.80152.7052.8006,8470.00%
2018/10/01153.40253.6053.30-16,828-0.01%
2018/09/28152.9000.0053.2016,8750.01%
2018/09/2500.00153.0053.00-17,033-0.01%
2018/09/21252.05251.9052.2007,0460.00%
2018/09/18153.101152.7352.80-107,093-0.14%
2018/09/17151.90152.0052.3006,9460.00%
2018/09/14252.1000.0052.0026,9580.03%
2018/09/13151.702051.8051.70-196,860-0.28%
2018/09/12450.1000.0050.3046,7650.06%
2018/09/11249.6800.0049.7026,7550.03%
2018/09/10349.50349.6249.6006,7530.00%
2018/09/072450.5200.0050.10246,8530.35%
2018/09/062451.20250.8050.70226,8170.32%
2018/09/051651.7300.0051.60166,6960.24%
2018/09/0400.00252.2052.00-26,705-0.03%
2018/09/03752.2400.0052.2076,6650.11%
2018/08/30153.30153.2053.2006,7300.00%
2018/08/29453.35353.3053.5016,8160.01%
2018/08/2800.001152.2153.00-116,879-0.16%
2018/08/27151.90252.0051.70-17,106-0.01%
2018/08/24251.9000.0051.9027,2880.03%
2018/08/2100.00152.3052.50-17,544-0.01%
2018/08/1700.00152.2052.20-17,680-0.01%
2018/08/16251.5000.0051.4027,6560.03%
2018/08/15151.7000.0051.8017,7840.01%
2018/08/1300.00451.7051.80-47,971-0.05%
2018/08/10152.6000.0052.6017,9100.01%
2018/08/092253.02053.1052.60227,9460.28%
2018/08/07152.8000.0052.6018,0220.01%
2018/08/06252.5000.0052.6028,2180.02%
2018/08/02352.5700.0052.3038,2560.04%
2018/08/0100.00352.9053.30-38,339-0.04%
2018/07/3100.00152.5052.90-18,367-0.01%
2018/07/30352.3700.0052.5038,3300.04%
2018/07/273355.55255.7055.60318,2180.38%
2018/07/2600.00455.5555.50-48,111-0.05%
2018/07/25155.10655.0255.20-58,032-0.06%
2018/07/24254.4500.0054.6028,0220.02%
2018/07/192654.382154.3054.6057,8930.06%
2018/07/181153.6100.0054.00117,8870.14%
2018/07/17253.0500.0053.2027,8530.03%
2018/07/161052.3000.0052.60107,8820.13%
2018/07/13252.3000.0052.4027,9400.03%
2018/07/121151.9100.0051.90118,0780.14%
2018/07/11251.60151.9052.2018,2390.01%
2018/07/09252.2000.0052.2028,3430.02%
2018/07/061151.6000.0051.70118,4340.13%
2018/07/052552.003051.9052.10-58,387-0.06%
2018/07/043052.202052.1051.90108,3640.12%
2018/07/032452.552852.5052.40-48,321-0.05%
2018/06/291052.701253.2353.50-28,254-0.02%
2018/06/281152.511252.7852.80-18,166-0.01%
2018/06/26453.3500.0053.2048,0890.05%
2018/06/252153.8600.0053.70218,1200.26%
2018/06/2200.002054.4554.50-208,192-0.24%
2018/06/202853.522353.5054.0058,1360.06%
2018/06/193853.853053.5053.5088,0980.10%
2018/06/15353.9700.0053.9038,0060.04%
2018/06/141055.00154.7054.5097,7580.12%
2018/06/131554.97155.2055.20147,6790.18%
2018/06/121055.2000.0054.90107,7030.13%
2018/06/11955.5200.0055.3097,5850.12%
2018/06/081056.06256.0556.2087,4530.11%
2018/06/071156.9100.0057.00117,3640.15%
2018/06/06257.20256.7057.2007,3360.00%
2018/06/05357.03156.9057.0027,2380.03%
2018/06/04257.503556.3357.50-337,131-0.46%
2018/06/01454.652054.8255.10-166,838-0.23%
2018/05/31353.4000.0053.0036,6120.05%
2018/05/30153.5000.0053.4016,4410.02%
2018/05/2900.001053.9053.90-106,370-0.16%
2018/05/25153.1000.0053.4016,4460.02%
2018/05/241153.48153.5053.50106,3720.16%
2018/05/231053.252553.6053.00-156,428-0.23%
2018/05/22354.80554.6055.00-26,283-0.03%
2018/05/212552.94253.0052.90236,1740.37%
2018/05/18352.67752.7052.60-46,224-0.06%
2018/05/17153.1000.0052.9016,2650.02%
2018/05/16352.3000.0052.6036,2370.05%
2018/05/14451.8000.0052.1046,3210.06%
2018/05/1100.00153.2053.10-16,128-0.02%
2018/05/1000.00153.0052.90-16,085-0.02%
2018/05/092052.35152.4052.40196,0610.31%
2018/05/08852.9900.0052.8085,9860.13%
2018/05/07253.40153.2053.1015,9600.02%
2018/05/04252.6500.0052.8026,0080.03%
2018/05/031752.884.352.8452.7012.75,9750.21%
2018/05/022953.9000.0053.60295,9180.49%
2018/04/30154.00454.4354.10-35,901-0.05%
2018/04/26254.40154.3054.1015,9120.02%
2018/04/251154.2000.0054.20115,9730.18%
2018/04/24354.60754.7054.30-46,050-0.07%
2018/04/23254.20654.2754.10-46,067-0.07%
2018/04/207654.1100.0054.00766,0731.25%
2018/04/19554.50354.7054.9026,0370.03%
2018/04/181953.651553.9353.2046,0000.07%
2018/04/171654.01154.0053.80155,9090.25%
2018/04/163655.25555.6055.10315,8140.53%
2018/04/13856.30556.3056.1035,8100.05%
2018/04/12757.0100.0056.8075,6910.12%
2018/04/101457.7300.0057.70145,7080.25%
2018/04/09258.0000.0058.0025,8160.03%
2018/04/03558.4400.0058.3055,7610.09%
2018/04/021159.00159.0059.00105,8000.17%
2018/03/30558.8000.0058.8055,8350.09%
2018/03/29158.9000.0058.8015,7990.02%
2018/03/28159.30259.4059.20-15,701-0.02%
2018/03/271059.8800.0059.80105,6290.18%
2018/03/2300.00159.8060.00-15,522-0.02%
2018/03/2200.00561.3061.10-55,515-0.09%
2018/03/2100.00160.8061.00-15,511-0.02%
2018/03/2000.00160.9060.80-15,586-0.02%
2018/03/1900.001061.0061.00-105,695-0.18%
2018/03/16160.10160.0060.3005,7460.00%
2018/03/15560.4400.0060.4055,7450.09%
2018/03/14460.5500.0060.5045,8140.07%
2018/03/13259.85559.9060.20-35,968-0.05%
2018/03/1200.00259.9060.00-26,021-0.03%
2018/03/07258.9000.0058.7026,4110.03%
2018/03/05159.4000.0059.3017,0390.01%
2018/03/02158.3000.0059.3017,0790.01%
2018/03/01558.8600.0058.8057,0680.07%
2018/02/26159.70259.8559.70-17,023-0.01%
2018/02/23259.6000.0059.6027,1380.03%
2018/02/2200.00159.7059.70-17,231-0.01%
2018/02/2100.00260.1059.50-27,312-0.03%
2018/02/12658.57559.2058.5017,3190.01%
2018/02/09757.9100.0059.2077,3330.10%
2018/02/08359.63259.5059.5017,3870.01%
2018/02/071859.9900.0059.40187,9800.23%
2018/02/06660.171060.2060.00-47,904-0.05%
2018/02/05462.8300.0062.9047,7330.05%
2018/02/02263.5500.0064.0027,6770.03%
2018/01/30163.7000.0063.7017,6330.01%
2018/01/29164.4000.0064.5017,6010.01%
2018/01/26864.551.164.4064.406.97,5890.09%
2018/01/25164.90364.8064.90-27,547-0.03%
2018/01/2400.001063.7064.20-107,498-0.13%
2018/01/23464.6300.0064.2047,4600.05%
2018/01/18564.90264.5564.6037,2600.04%
2018/01/17563.801163.2763.70-67,178-0.08%
2018/01/16563.202162.9963.40-167,125-0.22%
2018/01/151062.3000.0062.80107,0750.14%
2018/01/1200.00562.2062.20-57,113-0.07%
2018/01/091061.2500.0061.50107,1150.14%
2018/01/0200.00162.0061.90-17,048-0.01%
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