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

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

智邦

(2345)
可現股當沖
  • 股價
    458.5
  • 漲跌
    ▲5.5
  • 漲幅
    +1.21%
  • 成交量
    2,004
  • 產業
    上市 通信網路類股
  • 1006人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
智邦 (2345)籌碼相關-富邦-陽明 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。

富邦-陽明 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/03/2719.3456.8811.1454.01453.008.23,4950.23%
2024/03/2615469.0614468.00465.5013,5200.03%
2024/03/2517475.739476.61475.0083,5830.22%
2024/03/225.1480.1914.4477.07481.00-9.33,568-0.26%
2024/03/218453.7511.1457.17459.00-3.13,514-0.09%
2024/03/2019.1444.4917439.94437.502.13,4870.06%
2024/03/1918.1452.0115446.84444.003.13,4190.09%
2024/03/1816.4458.3013457.81457.503.43,4480.10%
2024/03/1514.3455.6310.1451.60454.004.23,4170.12%
2024/03/149.1465.324468.25465.505.13,3700.15%
2024/03/1317.3466.8013466.00465.004.33,3400.13%
2024/03/1223.8476.1912.4475.55475.5011.43,2680.35%
2024/03/1114.1483.406.1487.76491.0083,1730.25%
2024/03/0822.9495.9911.1490.96491.0011.73,1300.37%
2024/03/0715.5513.097520.57507.008.53,0570.28%
2024/03/063.4506.094.2515.50515.00-0.83,017-0.03%
2024/03/054510.758.1516.39514.00-4.13,052-0.13%
2024/03/046509.673.8513.58508.002.23,0490.07%
2024/03/0111.7506.395506.00504.006.73,0630.22%
2024/02/2916504.4410507.29519.0063,0470.20%
2024/02/2736505.9113.4503.51502.0022.62,9910.76%
2024/02/2619.1526.1612517.50520.007.12,9250.24%
2024/02/235537.007532.43532.00-22,864-0.07%
2024/02/2213.1538.867537.14535.006.12,8960.21%
2024/02/2116.1551.1013548.85547.003.12,9080.11%
2024/02/207.1564.5911566.82569.00-3.92,895-0.13%
2024/02/199.1559.228.4564.98564.000.72,8930.02%
2024/02/166547.179.3552.53558.00-3.32,919-0.11%
2024/02/1518.4513.6112.1525.02539.006.42,9180.22%
2024/02/058.1542.7610546.30548.00-22,802-0.07%
2024/02/027547.2914.3560.65562.00-7.32,802-0.26%
2024/02/015530.2013.5540.22542.00-8.52,774-0.31%
2024/01/313.1526.087.2529.21529.00-4.22,771-0.15%
2024/01/306514.173516.99515.0032,7760.11%
2024/01/293511.004519.25519.00-12,777-0.04%
2024/01/264.1511.053.5512.33510.000.62,8360.02%
2024/01/259520.449515.22513.0002,8660.00%
2024/01/244518.003.3523.76522.000.72,9060.02%
2024/01/238.1527.902.3523.96522.005.82,9510.20%
2024/01/222.1527.4832.4536.11542.00-30.32,932-1.03%
2024/01/192512.005.1517.97517.00-3.12,931-0.10%
2024/01/187.1504.517505.43504.000.12,9360.00%
2024/01/178509.006508.00509.0022,9430.07%
2024/01/165510.604514.00513.0012,9650.03%
2024/01/157.1511.1612.1518.68516.00-52,982-0.17%
2024/01/128.2508.015.2510.37510.0033,0030.10%
2024/01/116515.5010.1519.79520.00-4.13,079-0.13%
2024/01/105510.001510.05508.0043,1790.13%
2024/01/095.2512.9515.2517.87516.00-103,204-0.31%
2024/01/081.1496.552494.77496.50-0.93,169-0.03%
2024/01/054.2491.904492.50486.500.23,2120.01%
2024/01/048490.817490.57491.0013,2340.03%
2024/01/038485.757490.50490.0013,3230.03%
2024/01/0218.5505.6610493.65493.508.53,3200.26%
2023/12/292517.502522.00523.0003,3870.00%
2023/12/281519.0311.2523.12523.00-10.23,441-0.30%
2023/12/276512.3515.5517.57519.00-9.53,452-0.27%
2023/12/262.2501.786.1508.52510.00-3.93,468-0.11%
2023/12/254.5497.236497.50498.00-1.53,499-0.04%
2023/12/229.1493.639495.17489.500.13,5410.00%
2023/12/216.1488.514489.00488.502.13,5590.06%
2023/12/2051.7496.7145497.66496.006.73,5810.19%
2023/12/193512.333513.67512.0003,5400.00%
2023/12/187503.577513.00514.0003,6350.00%
2023/12/1550.7518.449508.89506.0041.73,7071.12%
2023/12/1410.2533.4614.2534.32530.00-43,727-0.11%
2023/12/1314.5519.6812527.83533.002.53,7360.07%
2023/12/1221.1530.419530.56526.0012.13,8920.31%
2023/12/116529.506.1533.85533.00-0.13,9710.00%
2023/12/082.2535.794.1534.52532.00-1.93,989-0.05%
2023/12/0713.1528.169527.00528.004.13,9960.10%
2023/12/063.1532.333.1534.60534.0003,9990.00%
2023/12/052.1524.589.1526.33527.00-74,010-0.17%
2023/12/0419.2521.4111.3519.55521.007.94,0020.20%
2023/12/013534.333537.33536.0003,9660.00%
2023/11/3012.1532.229530.56533.003.13,9860.08%
2023/11/299540.229539.56538.0003,9610.00%
2023/11/285.1526.304539.75538.001.13,9580.03%
2023/11/276.1538.076528.03527.000.13,9750.00%
2023/11/248543.876.1539.43540.001.93,9900.05%
2023/11/229.3555.4010.4561.03562.00-1.24,051-0.03%
2023/11/2113.4567.989.1571.08560.004.34,1380.10%
2023/11/2012.3554.8425.1554.25555.00-12.94,199-0.31%
2023/11/176.2531.736534.00532.000.24,2240.01%
2023/11/1617.2530.749.1525.30525.008.24,3910.19%
2023/11/1512.4542.0517.1545.47534.00-4.84,448-0.11%
2023/11/1412532.088.2527.26524.003.94,4460.09%
2023/11/1313.1538.317.2533.48533.005.84,4450.13%
2023/11/1011.1547.3413544.08545.00-1.94,466-0.04%
2023/11/098.2549.696557.83554.002.24,4740.05%
2023/11/088.1551.506.1555.49554.0024,4970.04%
2023/11/078535.5117.6546.11550.00-9.64,517-0.21%
2023/11/063.6537.832.2537.45535.001.44,5130.03%
2023/11/0311520.7314.2536.10536.00-3.24,515-0.07%
2023/11/029.3508.3710.1513.78511.00-0.84,486-0.02%
2023/11/0115497.5011495.64497.5044,4950.09%
2023/10/3111515.9115.2507.40498.50-4.24,477-0.09%
2023/10/309510.226507.00507.0034,4940.07%
2023/10/276503.1710507.10511.00-44,596-0.09%
2023/10/269.4496.468.3493.10491.001.24,5990.03%
2023/10/258510.389.4507.54506.00-1.44,607-0.03%
2023/10/248495.068503.75511.0004,6580.00%
2023/10/237504.867.1500.42500.00-0.14,6290.00%
2023/10/208496.947501.36507.0014,6290.02%
2023/10/195491.706.4497.18496.00-1.44,629-0.03%
2023/10/1819.1497.4314.3487.37484.004.94,5610.11%
2023/10/1710533.8011.5529.56526.00-1.54,455-0.03%
2023/10/1610537.504537.25534.0064,4640.13%
2023/10/138542.6314546.92545.00-64,475-0.13%
2023/10/1211526.916529.83530.0054,4510.11%
2023/10/116.6540.1211543.73536.00-4.44,459-0.10%
2023/10/068.1515.919523.99522.00-0.94,449-0.02%
2023/10/0518.1505.9730.1515.58516.00-12.14,491-0.27%
2023/10/0413.5475.6715.1482.49490.50-1.64,418-0.04%
2023/10/0316491.0311482.64482.0054,3760.11%
2023/10/029502.782499.75500.0074,3810.16%
2023/09/2810484.4019492.76493.00-94,373-0.21%
2023/09/278473.635487.98486.5034,3380.07%
2023/09/261486.505488.79486.50-44,321-0.09%
2023/09/2515486.4015485.03481.5004,3460.00%
2023/09/223460.024460.50463.50-14,280-0.02%
2023/09/2110459.4012453.88453.50-24,243-0.05%
2023/09/2017487.6212.1472.33472.004.94,1590.12%
2023/09/1918518.2822507.74503.00-44,068-0.10%
2023/09/1816493.975496.50493.50114,0130.27%
2023/09/1527.1490.5831.1496.46503.00-4.13,993-0.10%
2023/09/1412.2480.2918.1478.16482.50-5.93,783-0.15%
2023/09/1311.1444.8711447.09454.0003,6960.00%
2023/09/127.1449.736.1455.20452.5013,7540.03%
2023/09/114452.135454.84455.00-13,806-0.02%
2023/09/0812457.599460.67460.5033,8350.08%
2023/09/076469.089472.50470.00-33,850-0.08%
2023/09/0611474.778476.94477.0033,8560.08%
2023/09/0510472.859473.56472.0013,8720.03%
2023/09/049470.949468.11470.0003,8970.00%
2023/09/018475.259.1468.90470.00-1.13,915-0.03%
2023/08/3111.1482.5910486.05478.001.13,9600.03%
2023/08/306476.9211479.05477.00-53,946-0.13%
2023/08/2912471.0010473.65473.5024,0140.05%
2023/08/284478.876480.58480.00-24,098-0.05%
2023/08/2516.3482.456.2472.02472.0010.24,2000.24%
2023/08/2415.4489.1227.4504.25514.00-124,354-0.28%
2023/08/2313468.195468.50468.0084,3730.18%
2023/08/2241.2466.7436.1462.46473.005.14,4430.12%
2023/08/2125433.5242.1435.21452.50-17.14,313-0.40%
2023/08/1814405.5018411.19411.50-44,233-0.09%
2023/08/175395.204402.25403.0014,1690.02%
2023/08/168389.1916395.34398.50-84,153-0.19%
2023/08/1511392.0514386.15384.00-34,113-0.07%
2023/08/148384.1910388.15385.00-24,092-0.05%
2023/08/117378.7122385.70384.00-154,072-0.37%
2023/08/1024368.6713366.15366.00114,0490.27%
2023/08/0923387.0916382.31380.0074,0430.17%
2023/08/0814391.8614393.07388.0004,0400.00%
2023/08/077383.9332389.83390.00-254,026-0.62%
2023/08/0414370.7919376.34369.00-54,003-0.12%
2023/08/0230.1377.5419370.92366.0011.13,9720.28%
2023/08/0118.1402.5726400.86394.50-83,923-0.20%
2023/07/3132391.3718392.75382.00143,8830.36%
2023/07/2811385.9112391.21390.00-13,855-0.03%
2023/07/2733383.2720382.28382.50133,8600.34%
2023/07/2616400.3711398.59394.5053,8160.13%
2023/07/2510397.007401.64400.0033,8270.08%
2023/07/241395.509403.61401.50-83,844-0.21%
2023/07/219381.786385.08389.0033,8490.08%
2023/07/205381.805383.50384.0003,8460.00%
2023/07/1920387.5211.1386.19385.508.93,8320.23%
2023/07/189392.009396.06394.0003,8370.00%
2023/07/179.1394.676394.17394.503.13,8660.08%
2023/07/1417.2393.5218400.71403.00-0.83,856-0.02%
2023/07/1316.2413.159416.44408.507.23,8230.19%
2023/07/122.2387.6717387.65390.00-14.83,751-0.40%
2023/07/112362.758.1369.63369.50-6.13,698-0.16%
2023/07/103353.003358.83357.5003,7100.00%
2023/07/0710352.5518354.89351.00-83,724-0.21%
2023/07/0617364.185361.80361.00123,7140.32%
2023/07/054372.881376.00371.0033,7160.08%
2023/07/0413369.045.1373.09370.5083,7440.21%
2023/07/0326.1368.3931.9368.19367.50-5.83,823-0.15%
2023/06/302348.5000.00349.0023,8000.05%
2023/06/2900.003346.83347.00-33,814-0.08%
2023/06/286340.923343.33341.0033,8060.08%
2023/06/273345.8412343.92341.00-93,837-0.23%
2023/06/262.2337.6600.00350.002.23,8550.06%
2023/06/214355.754354.63358.0003,8520.00%
2023/06/205.3359.365358.00359.000.33,8450.01%
2023/06/191360.501364.00364.5003,8920.00%
2023/06/1619.6365.8413364.38363.006.63,9440.17%
2023/06/156378.834376.63382.0023,8630.05%
2023/06/1410364.0514366.68370.00-43,848-0.10%
2023/06/132354.5020.1358.95359.00-18.13,862-0.47%
2023/06/1211347.369.6349.57348.501.53,8850.04%
2023/06/0910343.1512.3343.24343.00-2.33,918-0.06%
2023/06/0820343.9510340.70339.50103,9240.25%
2023/06/077.1352.0211354.82355.50-43,913-0.10%
2023/06/069.2352.6315.3356.07354.00-6.13,900-0.16%
2023/06/053341.833.2346.66345.00-0.23,859-0.01%
2023/06/024.7341.099.3344.92343.00-4.63,923-0.12%
2023/06/0118.6338.9912339.17342.006.63,9060.17%
2023/05/3111349.5518348.22353.00-73,799-0.18%
2023/05/3039365.9928356.04354.00113,6690.30%
2023/05/293357.504357.50357.50-13,442-0.03%
2023/05/264.1316.4831317.10325.00-26.93,339-0.81%
2023/05/251291.0011294.14295.50-103,219-0.31%
2023/05/244282.256283.25283.00-23,198-0.06%
2023/05/235287.905287.70286.0003,1960.00%
2023/05/2217282.687283.86284.00103,2230.31%
2023/05/1912292.138290.00291.0043,2680.12%
2023/05/188297.131.2298.74296.506.83,2690.21%
2023/05/172295.501295.50295.5013,2850.03%
2023/05/160292.888294.56295.50-83,296-0.24%
2023/05/159285.393291.67287.5063,2870.18%
2023/05/128.1280.813280.67288.005.13,3170.15%
2023/05/118.1280.813280.67282.005.13,3240.15%
2023/05/108285.884287.00286.5043,3580.12%
2023/05/092293.5000.00292.5023,4460.06%
2023/05/0800.006295.42295.00-63,455-0.17%
2023/05/0524.1290.0912289.21288.5012.13,4530.35%
2023/05/046295.758297.56298.00-23,452-0.06%
2023/05/036.1291.184295.13295.002.13,4900.06%
2023/05/0210299.102297.75298.0083,5320.23%
2023/04/281299.005297.60299.00-43,573-0.11%
2023/04/279288.678290.19289.0013,5620.03%
2023/04/265290.519290.83292.50-43,534-0.11%
2023/04/258291.698287.50287.5003,5240.00%
2023/04/241297.001299.00298.5003,5150.00%
2023/04/219293.6723296.33295.50-143,529-0.40%
2023/04/2028.1306.138298.63298.5020.13,5390.57%
2023/04/1910318.5516319.31319.50-63,564-0.17%
2023/04/182309.506.1315.50313.50-4.13,603-0.11%
2023/04/176312.335.1313.81313.000.93,6070.03%
2023/04/141311.0010.2314.35315.50-9.23,603-0.26%
2023/04/1319.4307.3111303.82302.508.43,5770.24%
2023/04/124311.384313.50313.0003,5340.00%
2023/04/112311.255311.10311.50-33,507-0.09%
2023/04/105305.702308.25308.5033,4860.09%
2023/04/0719312.8910310.30309.0093,4560.26%
2023/04/0614315.1811317.09316.5033,4290.09%
2023/03/314312.7510317.00319.00-63,372-0.18%
2023/03/308310.949312.06312.00-13,328-0.03%
2023/03/291304.003306.00307.00-23,311-0.06%
2023/03/285303.406303.25305.50-13,310-0.03%
2023/03/273308.0000.00305.0033,2520.09%
2023/03/2411314.007314.93315.5043,2350.12%
2023/03/231312.005311.60313.00-43,212-0.12%
2023/03/227310.579309.50309.50-23,218-0.06%
2023/03/2113305.7321304.88304.50-83,173-0.25%
2023/03/204292.503294.67294.5013,1060.03%
2023/03/1700.001295.00294.50-13,121-0.03%
2023/03/1619296.5511294.41295.5083,0860.26%
2023/03/156301.9211304.23302.00-53,075-0.16%
2023/03/1412291.136290.83290.5063,0420.20%
2023/03/133295.337297.50300.50-43,040-0.13%
2023/03/1017300.3815298.90298.0023,0850.06%
2023/03/0900.006305.08305.50-63,062-0.20%
2023/03/086297.004299.63300.0023,0550.07%
2023/03/0719308.1113305.81303.5063,0180.20%
2023/03/0613304.9623305.24305.50-102,918-0.34%
2023/03/032285.503286.17285.50-12,843-0.04%
2023/03/021284.0000.00284.5012,8420.04%
2023/03/012285.5015287.33287.50-132,824-0.46%
2023/02/245283.502284.00283.0032,8050.11%
2023/02/237275.936281.75283.5012,7890.04%
2023/02/224270.507.6272.44276.00-3.62,768-0.13%
2023/02/2100.001276.00276.50-12,748-0.04%
2023/02/2013276.883277.17276.50102,7670.36%
2023/02/174.1285.359285.89283.00-4.92,752-0.18%
2023/02/162276.757.5281.43283.50-5.52,717-0.20%
2023/02/150.1275.005276.10274.50-4.92,733-0.18%
2023/02/142277.002276.25277.0002,7550.00%
2023/02/132270.2500.00271.0022,7440.07%
2023/02/104271.8810.1273.25273.50-6.12,749-0.22%
2023/02/093273.332273.50274.0012,7250.04%
2023/02/085273.205273.70274.0002,7110.00%
2023/02/0711266.6815.2268.09273.00-4.22,676-0.16%
2023/02/061257.006258.67257.50-52,582-0.19%
2023/02/035.2252.6513255.46256.50-7.82,586-0.30%
2023/02/029251.0013255.27255.50-42,613-0.15%
2023/02/014246.252250.25247.5022,5890.08%
2023/01/3117.3247.4710243.60243.507.32,6930.27%
2023/01/3010.2253.263255.00251.507.22,7410.26%
2023/01/171251.503.1250.94252.50-2.12,718-0.08%
2023/01/1600.002247.50247.50-22,741-0.07%
2023/01/1322.1247.6920243.28243.002.12,8050.07%
2023/01/122252.001254.00253.0012,8450.04%
2023/01/116252.8300.00253.5062,8550.21%
2023/01/106.5252.8917.3255.22253.00-10.82,868-0.38%
2023/01/0928.1245.6917.1247.68248.00112,8900.38%
2023/01/064251.3816255.31255.50-122,861-0.42%
2023/01/057245.366248.33248.5012,8320.04%
2023/01/043243.331.6245.78244.501.42,8570.05%
2023/01/0300.004241.88242.00-42,898-0.14%
2022/12/301235.5000.00234.5012,9390.03%
2022/12/290.1229.505232.30232.50-4.92,965-0.17%
2022/12/282233.002236.25233.5003,0020.00%
2022/12/273238.833239.67238.0003,0440.00%
2022/12/2623235.206236.00236.50173,0600.56%
2022/12/2320.6240.296.5237.46237.5014.13,0680.46%
2022/12/211250.004254.75253.00-33,119-0.10%
2022/12/208249.003254.17245.5053,1370.16%
2022/12/192254.002256.00256.0003,1610.00%
2022/12/168.1254.8900.00255.008.13,1960.25%
2022/12/151261.508261.84262.50-73,224-0.22%
2022/12/141257.5015255.87258.00-143,225-0.43%
2022/12/133.2248.481251.00248.002.23,2520.07%
2022/12/121248.5000.00249.0013,2540.03%
2022/12/097.2245.277249.14250.500.23,2750.01%
2022/12/085248.005248.80248.5003,2800.00%
2022/12/0725.7253.3211249.05248.5014.73,3040.44%
2022/12/061259.0011260.09260.00-103,292-0.30%
2022/12/0513255.9212258.50258.0013,3280.03%
2022/12/0228.2261.1920259.95259.008.23,3240.25%
2022/12/0116274.599273.17272.0073,2890.21%
2022/11/303270.504272.75271.50-13,293-0.03%
2022/11/2800.009.2264.91266.50-9.23,397-0.27%
2022/11/2511266.506265.33265.5053,5250.14%
2022/11/246266.9212269.92269.00-63,562-0.17%
2022/11/2310261.903263.00262.5073,5730.20%
2022/11/222258.757260.36260.50-53,583-0.14%
2022/11/217255.0727257.19256.50-203,605-0.55%
2022/11/1817259.919261.67259.5083,6260.22%
2022/11/1729260.6615259.47259.00143,6230.39%
2022/11/1611257.7713261.65261.00-23,640-0.05%
2022/11/155255.505257.20256.5003,6560.00%
2022/11/1424.1255.7420254.83254.004.13,7140.11%
2022/11/1117257.2428.2260.98261.50-11.23,722-0.30%
2022/11/1029.2243.6622245.36245.007.23,7190.19%
2022/11/099252.229.1255.06254.00-0.13,7090.00%
2022/11/0817250.9114.6250.87249.002.43,7290.06%
2022/11/0715246.8324248.60249.50-93,792-0.24%
2022/11/041247.506248.50250.00-53,884-0.13%
2022/11/031244.0011245.50247.50-103,976-0.25%
2022/11/0218241.2512242.08242.5064,1260.15%
2022/11/0120241.4510.1243.30244.009.94,1620.24%
2022/10/3111242.453243.00243.0084,1990.19%
2022/10/282236.008238.38237.00-64,211-0.14%
2022/10/2716228.0720233.10233.00-44,199-0.10%
2022/10/2614.1212.1116212.75215.50-24,112-0.05%
2022/10/253.1218.945222.10221.00-1.94,047-0.05%
2022/10/243.1226.634229.62225.50-0.94,046-0.02%
2022/10/219228.505226.30225.0044,0490.10%
2022/10/209.1231.458232.81233.001.13,9880.03%
2022/10/197244.072242.75241.5053,9270.13%
2022/10/183248.332249.25249.0013,9270.03%
2022/10/174243.132244.00243.5023,9300.05%
2022/10/1412254.5010252.25247.5023,9040.05%
2022/10/137262.077.1257.66254.50-0.13,9490.00%
2022/10/127.1265.605266.30266.502.13,9580.05%
2022/10/116272.583273.67270.5034,0260.07%
2022/10/074288.756286.58286.00-24,122-0.05%
2022/10/0600.001286.00289.00-14,192-0.02%
2022/10/051286.027289.00285.00-64,216-0.14%
2022/10/041276.007.1280.96283.00-6.14,204-0.15%
2022/10/038.1265.563267.00266.505.14,1830.12%
2022/09/303267.673273.17272.5004,2050.00%
2022/09/293271.505273.20272.00-24,263-0.05%
2022/09/286266.923265.67262.0034,2550.07%
2022/09/272280.005279.50279.50-34,293-0.07%
2022/09/263272.3300.00274.0034,3340.07%
2022/09/234282.631281.50282.5034,3540.07%
2022/09/222288.008286.69287.00-64,354-0.14%
2022/09/2113283.961282.50282.50124,3250.28%
2022/09/202287.003.2289.72290.50-1.24,318-0.03%
2022/09/192278.0000.00281.0024,3030.05%
2022/09/1600.001286.00284.00-14,308-0.02%
2022/09/1500.002287.50284.50-24,320-0.05%
2022/09/145284.0012286.33286.50-74,323-0.16%
2022/09/135279.701281.00280.0044,3510.09%
2022/09/123285.508284.00284.50-54,375-0.11%
2022/09/083269.6720270.83270.50-174,355-0.39%
2022/09/077264.438263.19264.00-14,400-0.02%
2022/09/063265.674.1263.10262.00-1.14,402-0.02%
2022/09/052266.503.1263.49263.50-1.14,415-0.02%
2022/09/026260.834.1261.69262.001.94,4160.04%
2022/09/0130.1263.6310265.45266.0020.14,3970.46%
2022/08/3110280.851285.00283.5094,3180.21%
2022/08/302281.2510288.10286.50-84,326-0.19%
2022/08/262288.004.4286.48285.50-2.44,329-0.06%
2022/08/252.1286.193285.83287.50-0.94,301-0.02%
2022/08/243273.6700.00273.5034,2810.07%
2022/08/232277.2500.00275.5024,3450.05%
2022/08/222276.504276.88276.50-24,363-0.05%
2022/08/196288.501.1285.18283.004.94,3450.11%
2022/08/184282.505284.20285.50-14,319-0.02%
2022/08/174279.502281.75284.5024,2950.05%
2022/08/161278.003279.84279.50-24,266-0.05%
2022/08/154276.637.1277.66279.00-3.14,245-0.07%
2022/08/125.1275.223276.17276.502.14,2290.05%
2022/08/1111277.847276.50278.5044,1820.10%
2022/08/104276.871281.00280.0034,0860.07%
2022/08/0923275.7642278.93280.00-194,026-0.47%
2022/08/088262.562261.75261.5063,8900.15%
2022/08/051259.008258.56257.50-73,908-0.18%
2022/08/0400.006255.42253.50-63,902-0.15%
2022/08/035.1253.690.1256.49253.0053,9200.13%
2022/08/021.4256.9011257.32255.00-9.63,937-0.24%
2022/08/011249.005.2253.90253.00-4.23,874-0.11%
2022/07/297249.793254.50248.0043,8360.10%
2022/07/282247.754250.63248.00-23,806-0.05%
2022/07/272245.750250.00247.0023,7830.05%
2022/07/262244.5000.00245.0023,7960.05%
2022/07/251247.5000.00249.5013,8620.03%
2022/07/223248.8300.00248.0033,8430.08%
2022/07/212256.744254.13250.50-23,835-0.05%
2022/07/2010255.752252.75253.5083,8060.21%
2022/07/191259.001258.00260.0003,7160.00%
2022/07/1810257.3513259.73265.00-33,680-0.08%
2022/07/157247.936248.25247.0013,5650.03%
2022/07/145242.7017.1242.95249.00-12.13,427-0.35%
2022/07/1300.0011.1230.54232.50-11.13,315-0.34%
2022/07/126211.426212.42211.5003,2640.00%
2022/07/116226.0000.00222.0063,2410.19%
2022/07/083229.506231.75230.00-33,219-0.09%
2022/07/0700.0010217.40222.00-103,187-0.31%
2022/07/064210.002212.25208.0023,1430.06%
2022/07/052208.753213.50213.00-13,143-0.03%
2022/07/0415.2205.037.1204.46204.008.13,0910.26%
2022/07/0113220.843221.33215.00103,0640.33%
2022/06/302239.0000.00238.5023,0910.06%
2022/06/291242.5000.00243.5013,1400.03%
2022/06/282242.754244.13240.50-23,220-0.06%
2022/06/273.1247.272247.75245.501.13,2940.03%
2022/06/243243.675244.60242.50-23,276-0.06%
2022/06/235242.803241.33240.0023,3220.06%
2022/06/229246.441244.94245.0083,3430.24%
2022/06/211236.0611.3246.96252.00-10.33,319-0.31%
2022/06/202230.7510234.85233.50-83,270-0.24%
2022/06/178231.017.1233.10227.5013,2460.03%
2022/06/1610248.9514245.82242.50-43,236-0.12%
2022/06/155.1241.493240.83240.0023,2250.06%
2022/06/142237.003.1237.08238.00-1.13,205-0.03%
2022/06/134.2237.9200.00236.004.23,1790.13%
2022/06/104240.2514.3239.97242.00-10.33,147-0.33%
2022/06/0900.007.1232.84234.00-7.13,082-0.23%
2022/06/081228.006228.00228.50-53,056-0.16%
2022/06/072216.251222.50223.5013,0250.03%
2022/06/064218.251219.00219.5033,0220.10%
2022/06/021226.001.1227.00226.00-0.13,0530.00%
2022/06/013226.831227.00225.5023,0850.06%
2022/05/311223.0012228.13232.00-113,083-0.36%
2022/05/303219.336221.92217.50-33,010-0.10%
2022/05/271207.001208.00208.0002,9580.00%
2022/05/268209.3800.00206.0082,9450.27%
2022/05/253212.002209.00213.0012,9000.03%
2022/05/241.1211.1800.00211.001.12,8930.04%
2022/05/235216.0000.00213.5052,8670.17%
2022/05/204221.630221.00218.5042,8510.14%
2022/05/196.2229.442229.75225.004.22,8260.15%
2022/05/182228.751.1229.94230.000.92,7930.03%
2022/05/179.1228.862225.50225.507.12,7780.25%
2022/05/161235.505236.70235.50-42,751-0.15%
2022/05/1300.007232.14234.50-72,716-0.26%
2022/05/125226.009223.83223.50-42,661-0.15%
2022/05/112219.005214.59219.00-32,615-0.12%
2022/05/1012207.414207.13207.0082,5500.31%
2022/05/093219.8300.00218.5032,5070.12%
2022/05/0600.000225.00226.0002,5190.00%
2022/05/054237.257233.52232.00-32,546-0.12%
2022/05/0400.001233.00234.00-12,563-0.04%
2022/05/032230.5000.00232.5022,5990.08%
2022/04/293230.507230.00233.00-42,580-0.15%
2022/04/281218.5000.00219.5012,5160.04%
2022/04/272215.0300.00215.5022,5060.08%
2022/04/2600.005.1220.66221.00-5.12,477-0.20%
2022/04/252.2210.313.1211.77211.00-0.92,459-0.04%
2022/04/220.1223.7500.00221.500.12,4570.00%
2022/04/2100.002227.50225.50-22,452-0.08%
2022/04/2000.001222.50223.00-12,476-0.04%
2022/04/1900.001226.00221.50-12,488-0.04%
2022/04/182220.751219.00219.0012,4970.04%
2022/04/151225.501227.50224.0002,5460.00%
2022/04/1400.003.4225.21226.00-3.42,548-0.13%
2022/04/131.4223.0700.00222.001.42,5560.06%
2022/04/122217.0000.00215.0022,5810.08%
2022/04/113217.673218.00216.5002,5540.00%
2022/04/083227.674.2228.46226.00-1.22,506-0.05%
2022/04/076233.583232.33231.0032,4730.12%
2022/04/0611236.3213236.38238.50-22,426-0.08%
2022/04/0112.3227.8414228.18230.00-1.72,349-0.07%
2022/03/317222.7814224.32222.50-72,269-0.31%
2022/03/303211.675215.10215.00-22,168-0.09%
2022/03/298205.566206.25207.0022,1000.10%
2022/03/288.2199.647202.50204.001.22,0990.06%
2022/03/259.3207.228203.00203.001.32,0390.06%
2022/03/241.3214.9600.00215.501.32,0270.06%
2022/03/239218.0600.00216.5092,1420.42%
2022/03/222216.001223.00217.5012,2060.05%
2022/03/210218.005218.40219.00-52,182-0.23%
2022/03/1818.1218.431228.50216.0017.12,1550.79%
2022/03/1700.007232.00236.50-72,075-0.34%
2022/03/161.1218.9300.00219.501.12,0580.05%
2022/03/152.2220.6800.00219.002.22,0570.11%
2022/03/142229.002236.50229.5002,0530.00%
2022/03/111234.501236.50234.5002,0660.00%
2022/03/106233.755233.60235.5012,0520.05%
2022/03/091228.001229.00228.0002,0620.00%
2022/03/0810.1231.072231.50226.508.12,0550.39%
2022/03/074.2243.541237.00237.003.22,0080.16%
2022/03/0410256.4500.00253.50101,9930.50%
2022/03/031260.501266.50267.0001,9830.00%
2022/03/022261.2500.00262.0021,9780.10%
2022/03/0100.0013264.42267.00-131,977-0.66%
2022/02/257253.5700.00252.0071,9830.35%
2022/02/2410257.651259.50254.5091,9840.45%
2022/02/231265.0000.00265.0011,9670.05%
2022/02/226263.3300.00262.0061,9790.30%
2022/02/1800.003272.67275.00-31,995-0.15%
2022/02/171272.502273.25272.50-12,040-0.05%
2022/02/1600.009269.61274.00-92,073-0.43%
2022/02/151261.0000.00259.5012,1050.05%
2022/02/149.2258.621265.00256.008.22,1200.39%
2022/02/111270.502271.00271.50-12,166-0.05%
2022/02/100.2270.504271.00274.50-3.82,191-0.17%
2022/02/090.1263.501265.50264.50-0.92,244-0.04%
2022/02/082260.7500.00260.5022,3550.08%
2022/02/076258.839260.50258.50-32,385-0.13%
2022/01/264265.381270.00265.0032,3830.13%
2022/01/251278.0012274.71274.50-112,383-0.46%
2022/01/2400.001259.50266.00-12,350-0.04%
2022/01/212258.5000.00263.5022,3570.08%
2022/01/201262.001265.00263.5002,3660.00%
2022/01/191268.005268.10267.50-42,401-0.17%
2022/01/1800.0026268.65269.00-262,415-1.08%
2022/01/1700.0011267.86270.50-112,413-0.46%
2022/01/145262.4000.00260.0052,4030.21%
2022/01/133263.009263.11266.00-62,411-0.25%
2022/01/125254.601256.00255.5042,3970.17%
2022/01/111.2262.0800.00257.501.22,3990.05%
2022/01/103.1258.3900.00262.503.12,4330.13%
2022/01/074259.7500.00259.0042,4190.17%
2022/01/061269.992267.00266.00-12,412-0.04%
2022/01/053.2269.816269.67274.00-2.82,402-0.12%
2022/01/0400.002266.98266.50-22,379-0.08%
2022/01/031261.0000.00261.0012,3900.04%
2021/12/305260.507260.00260.00-22,441-0.08%
2021/12/295259.9000.00259.5052,4810.20%
2021/12/287261.867261.93262.0002,4890.00%
2021/12/271260.0000.00259.5012,5130.04%
2021/12/241260.0000.00259.0012,5700.04%
2021/12/231259.603263.67260.00-22,581-0.08%
2021/12/224261.251262.50257.5032,5860.12%
2021/12/212260.751260.00259.0012,5770.04%
2021/12/208259.2500.00260.5082,5710.31%
2021/12/1723.1258.079.5258.16257.5013.62,5170.54%
2021/12/1625.1277.7410.5276.14275.5014.62,3960.61%
2021/12/151293.0000.00292.5012,3260.04%
2021/12/1400.002300.50298.00-22,353-0.08%
2021/12/134301.0000.00297.0042,3500.17%
2021/12/1000.0012302.33304.00-122,367-0.51%
2021/12/0900.000299.67302.5002,3570.00%
2021/12/082291.753295.00296.50-12,340-0.04%
2021/12/070.9287.117289.21293.00-6.12,344-0.26%
2021/12/060.1283.9400.00283.500.12,3270.00%
2021/12/0310278.4000.00277.00102,3310.43%
2021/12/021284.000285.50284.0012,3460.04%
2021/12/0100.001289.50295.00-12,345-0.04%
2021/11/304292.883295.33288.5012,3730.04%
2021/11/293292.171293.00290.5022,4210.08%
2021/11/261299.004300.00299.50-32,441-0.12%
2021/11/251301.501303.00301.0002,4890.00%
2021/11/243301.831306.00300.0022,4990.08%
2021/11/2300.001296.00295.00-12,487-0.04%
2021/11/181291.5000.00294.0012,5220.04%
2021/11/171291.503295.83291.50-22,529-0.08%
2021/11/160294.009293.06292.00-92,524-0.36%
2021/11/156280.672280.50280.5042,5280.16%
2021/11/126278.253283.83288.0032,5460.12%
2021/11/1100.001290.00291.00-12,594-0.04%
2021/11/1000.008294.94296.00-82,694-0.30%
2021/11/091287.506.1287.49290.00-5.12,683-0.19%
2021/11/085284.3055285.17282.50-502,649-1.89%
2021/11/0540.2290.579288.94283.0031.22,5811.21%
2021/11/0419272.2100.00271.50192,4540.77%
2021/11/0300.006262.33260.50-62,403-0.25%
2021/11/022251.001252.00251.0012,3610.04%
2021/11/012251.503252.67252.00-12,332-0.04%
2021/10/291.2244.5700.00243.501.22,3040.05%
2021/10/2800.001249.00248.00-12,289-0.04%
2021/10/271249.501252.00250.0002,2960.00%
2021/10/251234.5000.00234.0012,2490.04%
2021/10/2200.003237.67240.50-32,251-0.13%
2021/10/211237.0000.00236.5012,2540.04%
2021/10/202236.0000.00236.5022,2410.09%
2021/10/190238.005239.00241.00-52,240-0.22%
2021/10/185239.401247.50233.0042,2180.18%
2021/10/159245.7200.00245.0092,1690.41%
2021/10/133255.5000.00255.5032,1410.14%
2021/10/082249.501253.00257.5012,1420.05%
2021/10/071245.064248.25250.50-32,169-0.14%
2021/10/064231.0200.00229.0042,1480.19%
2021/10/042250.001258.00247.5012,1150.05%
2021/10/012253.501257.00254.0012,0960.05%
2021/09/2900.000.1263.00262.00-0.12,0680.00%
2021/09/281266.0000.00267.5012,0530.05%
2021/09/221267.504266.13269.50-32,103-0.14%
2021/09/173267.6700.00266.0032,1070.14%
2021/09/161269.0100.00268.0012,1390.05%
2021/09/151.1271.3100.00269.501.12,1250.05%
2021/09/103273.002276.00276.0012,1710.05%
2021/09/082.1272.583274.83273.00-0.92,199-0.04%
2021/09/074.1278.763282.33278.001.12,1920.05%
2021/09/0600.002288.25286.50-22,162-0.09%
2021/09/026287.254296.75285.0022,1420.09%
2021/08/311277.491279.00280.5002,0570.00%
2021/08/301286.5000.00287.0012,0310.05%
2021/08/252292.0000.00293.5022,0150.10%
2021/08/2400.001293.50296.00-12,005-0.05%
2021/08/201285.0000.00284.5011,9990.05%
2021/08/192282.004285.00289.00-22,032-0.10%
2021/08/185276.001.1282.32286.003.91,9890.20%
2021/08/178266.194267.75271.0041,9440.21%
2021/08/160.1275.141267.50267.50-0.91,860-0.05%
2021/08/135298.200.1297.00297.004.91,7570.28%
2021/08/1200.002329.50330.00-21,722-0.12%
2021/08/1100.002324.25325.00-21,752-0.11%
2021/08/1000.004327.50327.50-41,798-0.22%
2021/08/091325.502323.25325.50-11,833-0.05%
2021/08/051332.0000.00333.0011,8970.05%
2021/08/0400.002335.50332.00-21,975-0.10%
2021/08/022315.501320.50323.0012,0390.05%
2021/07/302332.002330.75326.0002,0280.00%
2021/07/291331.001338.50335.5002,0520.00%
2021/07/282328.5000.00327.5022,0710.10%
2021/07/271332.0000.00335.5012,1110.05%
2021/07/2600.006339.17341.50-62,159-0.28%
2021/07/2300.002335.00337.50-22,227-0.09%
2021/07/224341.7500.00341.0042,2630.18%
2021/07/214342.385346.70341.50-12,280-0.04%
2021/07/2000.005350.00343.00-52,348-0.21%
2021/07/191340.5000.00340.0012,4180.04%
2021/07/1600.002345.01350.00-22,433-0.08%
2021/07/1500.003342.48347.00-32,427-0.12%
2021/07/147332.434331.25335.0032,4130.12%
2021/07/131346.504350.13349.50-32,365-0.13%
2021/07/124342.004343.00342.0002,3500.00%
2021/07/091328.501333.50331.0002,3430.00%
2021/07/081328.001334.50334.5002,3430.00%
2021/07/072325.255330.70332.50-32,341-0.13%
2021/07/062334.502336.25334.5002,3350.00%
2021/07/051326.001323.01328.0002,3260.00%
2021/07/0200.001.2332.33326.00-1.22,336-0.05%
2021/07/015320.9013321.15320.00-82,326-0.34%
2021/06/301331.5000.00330.5012,3320.04%
2021/06/291326.5000.00330.0012,3460.04%
2021/06/283331.504333.38331.00-12,359-0.04%
2021/06/255328.208.1330.12331.00-3.12,351-0.13%
2021/06/2400.006315.50314.00-62,336-0.26%
2021/06/231314.0011.8310.74315.50-10.82,356-0.46%
2021/06/2210299.503.1299.61300.0072,3340.30%
2021/06/212294.254.4297.95298.00-2.42,330-0.10%
2021/06/182294.004295.88295.00-22,332-0.09%
2021/06/1700.001289.50293.00-12,328-0.04%
2021/06/163294.6700.00295.0032,3800.13%
2021/06/1100.002295.75295.00-22,397-0.08%
2021/06/101293.501291.00292.5002,3850.00%
2021/06/094285.751282.00288.0032,3740.13%
2021/06/086.1286.3400.00286.506.12,3950.25%
2021/06/074.1282.391.2284.42293.502.92,3890.12%
2021/06/041291.502291.50291.00-12,378-0.04%
2021/06/034292.3800.00293.0042,3860.17%
2021/06/022304.7500.00297.0022,3860.08%
2021/06/010.1305.501306.00306.50-12,409-0.04%
2021/05/311296.504305.63307.50-32,444-0.12%
2021/05/281294.003291.67293.00-22,461-0.08%
2021/05/271.2298.891301.50295.000.22,4740.01%
2021/05/2600.000.4304.50300.00-0.42,475-0.01%
2021/05/253307.172304.75303.0012,4800.04%
2021/05/2400.001.2306.46307.50-1.22,495-0.05%
2021/05/211299.502298.00295.00-12,488-0.04%
2021/05/201292.032293.75295.50-12,504-0.04%
2021/05/192299.251298.50295.5012,5140.04%
2021/05/181292.009288.78295.00-82,508-0.32%
2021/05/172268.501267.00273.0012,5430.04%
2021/05/141271.033276.17271.50-22,526-0.08%
2021/05/132.1264.382267.75269.500.12,5180.00%
2021/05/122256.007267.64264.00-52,521-0.20%
2021/05/119265.945265.50259.0042,5080.16%
2021/05/101286.003289.33285.50-22,507-0.08%
2021/05/073290.171299.00290.0022,5730.08%
2021/05/064290.881289.00291.0032,6150.11%
2021/05/052.1295.391295.00291.001.12,6100.04%
2021/05/046312.753305.67303.0032,6220.11%
2021/05/033313.175.2312.87315.50-2.22,602-0.08%
2021/04/291319.5021315.89318.00-202,589-0.77%
2021/04/282301.256.2302.37303.50-4.22,564-0.16%
2021/04/271293.004.4296.38296.00-3.42,537-0.13%
2021/04/266292.837295.71296.00-12,519-0.04%
2021/04/234290.0036.4287.88291.50-32.42,478-1.31%
2021/04/222276.0014277.75275.00-122,455-0.49%
2021/04/213271.5000.00271.0032,4670.12%
2021/04/201275.002275.00276.00-12,521-0.04%
2021/04/192272.503276.00273.50-12,552-0.04%
2021/04/1600.003275.17275.50-32,599-0.12%
2021/04/154266.632266.00267.5022,6140.08%
2021/04/1400.001267.00266.00-12,639-0.04%
2021/04/132267.502272.00266.0002,6670.00%
2021/04/1210.1271.3100.00270.5010.12,7050.37%
2021/04/092279.501280.00279.5012,7260.04%
2021/04/084278.0000.00277.0042,7490.15%
2021/04/0700.001279.98279.50-12,769-0.04%
2021/04/061276.503277.83276.00-22,788-0.07%
2021/04/012279.503280.17275.50-12,819-0.04%
2021/03/3100.002278.50276.00-22,780-0.07%
2021/03/302276.2500.00278.5022,7510.07%
2021/03/291268.0045.1277.78279.50-44.12,751-1.60%
2021/03/251265.001261.00270.0002,7310.00%
2021/03/241.1269.952271.00268.00-0.92,767-0.03%
2021/03/232269.004268.13269.00-22,872-0.07%
2021/03/227.1267.720.1267.50266.0072,9340.24%
2021/03/195.1270.4626271.06273.50-20.92,968-0.70%
2021/03/184.1261.681264.00262.503.12,9760.10%
2021/03/174.2264.331265.00265.503.23,0330.11%
2021/03/161264.502265.50265.50-13,090-0.03%
2021/03/121256.501262.00262.5003,1190.00%
2021/03/111255.5000.00254.5013,1180.03%
2021/03/105253.203258.17253.5023,1420.06%
2021/03/094253.371251.00251.0033,1910.09%
2021/03/082262.501260.52259.5013,1930.03%
2021/03/0510249.007252.21256.0033,1990.09%
2021/03/047257.292258.75256.5053,2260.15%
2021/03/036259.831259.53265.5053,2170.16%
2021/03/021267.005271.10266.50-43,233-0.12%
2021/02/2616262.228262.01262.5083,2560.24%
2021/02/2500.002273.50272.00-23,213-0.06%
2021/02/245271.4000.00268.5053,2350.15%
2021/02/232272.0000.00272.0023,2140.06%
2021/02/221.1274.594277.50274.00-2.93,237-0.09%
2021/02/191275.024274.50275.50-33,242-0.09%
2021/02/183275.0000.00275.5033,2840.09%
2021/02/178261.446264.92269.5023,3280.06%
2021/02/0426273.522270.50272.00243,3930.71%
2021/02/0313283.2300.00280.50133,3740.39%
2021/02/022282.0537.1289.74293.00-35.13,375-1.04%
2021/02/011.1274.525.1276.00275.00-4.13,318-0.12%
2021/01/294272.004275.13269.5003,2760.00%
2021/01/2831273.7100.00273.00313,2040.97%
2021/01/271287.991293.00288.0003,1550.00%
2021/01/266290.5813295.46291.00-73,141-0.22%
2021/01/254289.753292.33288.5013,1100.03%
2021/01/225290.6027291.07291.50-223,099-0.71%
2021/01/215286.406289.75285.50-13,077-0.03%
2021/01/201285.503279.50281.00-23,043-0.07%
2021/01/192283.002282.75283.0003,0430.00%
2021/01/184277.883278.83282.0013,0620.03%
2021/01/1522280.344282.50277.00183,0930.58%
2021/01/1413.2283.7500.00282.5013.23,0700.43%
2021/01/133288.672291.50291.5013,0420.03%
2021/01/1214289.292289.22287.00122,9840.40%
2021/01/116291.926.1295.18294.00-0.12,9630.00%
2021/01/088292.634.3292.28291.503.82,9230.13%
2021/01/072294.501297.50296.0012,9030.03%
2021/01/0616292.727.4294.54296.008.62,8940.30%
2021/01/0515.1298.014296.00297.5011.12,8790.39%
2021/01/0417303.652308.50301.00152,8600.52%
2020/12/315312.901315.00316.0042,8500.14%
2020/12/306310.839314.72316.00-32,862-0.10%
2020/12/291.1306.861.1305.00306.5002,8700.00%
2020/12/2812299.8316.1296.92298.50-4.12,920-0.14%
2020/12/2500.001290.00287.50-12,898-0.03%
2020/12/241290.001288.50289.0002,9670.00%
2020/12/234283.001286.00285.5033,0280.10%
2020/12/224.3286.934.4285.49285.50-0.23,059-0.01%
2020/12/214289.133288.00287.5013,1410.03%
2020/12/1811293.3618294.94293.50-73,190-0.22%
2020/12/1720293.0717289.50287.5033,1460.10%
2020/12/1623.1300.7029.3294.58305.00-6.23,044-0.20%
2020/12/1514.1287.5714289.61288.000.12,9910.00%
2020/12/1428.1282.1330286.02285.00-1.92,956-0.06%
2020/12/1114.3272.6222.2276.05277.00-7.92,909-0.27%
2020/12/1023.4265.6324268.19265.00-0.62,861-0.02%
2020/12/0900.003259.67259.00-32,825-0.11%
2020/12/081256.004258.13259.00-32,861-0.10%
2020/12/071.1256.183254.00256.00-1.92,908-0.07%
2020/12/042249.250.1249.10250.001.92,9200.07%
2020/12/031245.0012.3250.48252.00-11.32,920-0.39%
2020/12/020.2244.253244.17245.00-2.82,880-0.10%
2020/12/0100.005.4242.04243.00-5.42,928-0.18%
2020/11/302241.2500.00239.0022,9390.07%
2020/11/272241.757239.64243.50-52,909-0.17%
2020/11/268232.4412234.13237.00-42,909-0.14%
2020/11/2510228.901230.50228.0092,9320.31%
2020/11/241235.003235.83236.50-22,950-0.07%
2020/11/233238.001240.00237.5023,0040.07%
2020/11/200.2242.505.1243.69243.50-4.93,050-0.16%
2020/11/195.2242.582.1243.45242.503.23,1170.10%
2020/11/1800.002245.75246.00-23,175-0.06%
2020/11/1730.1241.5032240.22244.00-1.93,190-0.06%
2020/11/1624238.5837236.31239.00-133,205-0.41%
2020/11/131228.0017228.06229.50-163,182-0.50%
2020/11/1226227.0438230.22223.00-123,192-0.38%
2020/11/115213.6016217.31220.00-113,169-0.35%
2020/11/102217.506220.00217.50-43,260-0.12%
2020/11/092216.254216.75217.50-23,317-0.06%
2020/11/066212.505213.50214.5013,3870.03%
2020/11/0500.0010212.30212.00-103,498-0.29%
2020/11/0400.004211.38210.50-43,536-0.11%
2020/11/021206.501209.50206.0003,6300.00%
2020/10/302207.5000.00207.5023,6740.05%
2020/10/295205.307206.29206.50-23,722-0.05%
2020/10/2800.001208.00209.00-13,765-0.03%
2020/10/279209.001209.00210.0083,7870.21%
2020/10/261212.007212.64214.00-63,805-0.16%
2020/10/2323209.174.1208.78208.5018.93,8350.49%
2020/10/2214214.615214.80214.0093,8200.24%
2020/10/215219.102219.50218.0033,8180.08%
2020/10/2000.001223.00222.00-13,840-0.03%
2020/10/192219.755221.90221.00-33,865-0.08%
2020/10/163221.002219.00218.0013,8950.03%
2020/10/155219.203220.00221.5023,9080.05%
2020/10/143220.177221.64220.00-43,923-0.10%
2020/10/133213.675218.40219.00-23,952-0.05%
2020/10/123217.0000.00217.5033,9930.08%
2020/10/083218.831221.00219.0024,0170.05%
2020/10/078220.501219.00219.0074,0150.17%
2020/10/0600.009223.89226.00-94,019-0.22%
2020/10/058220.066228.33218.5024,0060.05%
2020/09/302222.002221.75222.5003,9630.00%
2020/09/291220.029222.61221.00-83,987-0.20%
2020/09/285219.807217.57219.00-24,000-0.05%
2020/09/255.4208.898210.13211.50-2.64,044-0.07%
2020/09/2413207.3511.2209.69206.501.84,0870.04%
2020/09/238209.6300.00210.0084,0560.20%
2020/09/221218.503217.83216.50-24,010-0.05%
2020/09/214217.880218.00218.0044,0410.10%
2020/09/182218.251219.00219.5014,0690.02%
2020/09/177217.362218.75216.0054,0810.12%
2020/09/1600.002221.00219.50-24,073-0.05%
2020/09/151.3220.881222.50220.500.34,0750.01%
2020/09/1412221.9216218.69218.50-44,159-0.10%
2020/09/116216.081.2219.61215.504.94,1420.12%
2020/09/102226.004228.25222.00-24,135-0.05%
2020/09/096217.172216.25218.5044,1040.10%
2020/09/086.2222.902222.75222.504.24,1080.10%
2020/09/074227.251.1224.02224.002.94,1500.07%
2020/09/0412226.637227.50230.0054,2420.12%
2020/09/032236.001235.00233.5014,2830.02%
2020/09/022.5238.402238.00240.000.54,3850.01%
2020/09/012236.751235.00237.0014,5570.02%
2020/08/3110237.157236.14234.0034,5920.07%
2020/08/283235.3321241.38241.00-184,611-0.39%
2020/08/278235.888234.88236.0004,6690.00%
2020/08/268229.382229.75230.0064,7810.13%
2020/08/2519237.9510239.50237.5094,7450.19%
2020/08/243238.5025.4240.67244.00-22.44,769-0.47%
2020/08/219229.729230.28228.0004,8270.00%
2020/08/2013.2224.692226.50222.0011.24,8180.23%
2020/08/196235.923237.00232.5034,8150.06%
2020/08/187236.648235.19235.00-14,938-0.02%
2020/08/174234.1313237.00238.00-94,950-0.18%
2020/08/145226.0020.1225.54228.50-15.14,896-0.31%
2020/08/1314214.713218.17220.00114,8430.23%
2020/08/124214.386213.83215.00-24,865-0.04%
2020/08/1116212.003210.00209.00134,9560.26%
2020/08/106220.6715220.77220.00-94,916-0.18%
2020/08/079228.613226.17226.0064,9880.12%
2020/08/0617240.35108238.94237.00-914,987-1.82% 大賣/
2020/08/052248.254249.88247.00-25,040-0.04%
2020/08/041.1241.0010243.65245.50-8.95,047-0.18%
2020/08/035235.904237.25233.0015,0580.02%
2020/07/314231.002232.00229.5025,0570.04%
2020/07/305233.0000.00232.0055,1270.10%
2020/07/293234.001235.00232.0025,1980.04%
2020/07/283.2231.2510229.90229.00-6.85,252-0.13%
2020/07/278.3237.044239.00235.004.35,3330.08%
2020/07/2411240.771241.50236.50105,6410.18%
2020/07/236240.253240.83240.5035,8990.05%
2020/07/225245.204247.63247.0015,9950.02%
2020/07/212243.252242.50242.0006,0900.00%
2020/07/204238.751237.50237.5036,2460.05%
2020/07/1710237.505236.50236.5056,3660.08%
2020/07/1613244.237245.21241.5066,5200.09%
2020/07/1514.2257.5411257.18252.503.26,7520.05%
2020/07/141259.004257.63259.00-37,003-0.04%
2020/07/133262.176259.00261.50-37,093-0.04%
2020/07/107256.144255.50255.0037,1280.04%
2020/07/095258.407.1257.70258.00-2.17,139-0.03%
2020/07/088256.133252.67255.5057,1610.07%
2020/07/075259.208256.81256.50-37,269-0.04%
2020/07/065256.6010.8259.35256.50-5.87,267-0.08%
2020/07/039242.8313243.15242.00-47,244-0.06%
2020/07/026.4231.7112236.08237.50-5.67,322-0.08%
2020/07/018231.7513.1232.64230.50-5.17,396-0.07%
2020/06/305228.9010229.50228.00-57,439-0.07%
2020/06/293221.001225.00225.5027,4950.03%
2020/06/246.1226.041230.00223.505.17,5150.07%
2020/06/238228.637226.29225.0017,5990.01%
2020/06/223229.334228.25229.00-17,665-0.01%
2020/06/193229.8324.1230.12230.00-21.17,826-0.27%
2020/06/185.2221.650.2223.00223.0057,8920.06%
2020/06/176223.505.1222.81224.5018,0060.01%
2020/06/165224.207225.79226.50-28,327-0.02%
2020/06/155.1222.753.1223.23220.5028,4620.02%
2020/06/1210222.7518225.22226.50-88,552-0.09%
2020/06/1112224.2132222.19223.50-208,639-0.23%
2020/06/1010213.0525213.52217.50-158,614-0.17%
2020/06/0940211.2512.1212.69209.5027.98,7220.32%
2020/06/0828.4215.2217214.38213.0011.48,7420.13%
2020/06/0515.3224.271223.50223.5014.38,6260.17%
2020/06/0487225.945226.40227.00828,6290.95%
2020/06/0338.2223.8112224.21223.5026.28,6380.30%
2020/06/0239.2229.2913227.58228.0026.28,5890.30%
2020/06/019242.117242.29242.5028,5670.02%
2020/05/2916236.2212236.83241.5048,5830.05%
2020/05/2816239.8423.1238.69236.00-7.18,568-0.08%
2020/05/274229.384229.88229.0008,5060.00%
2020/05/264229.757228.79229.00-38,598-0.03%
2020/05/2510224.7013227.92229.00-38,592-0.04%
2020/05/224218.5023218.28217.50-198,479-0.22%
2020/05/2110218.8025216.76216.50-158,499-0.18%
2020/05/205.1214.297213.71215.00-28,540-0.02%
2020/05/1921213.698213.94212.00138,6140.15%
2020/05/189219.7224218.54218.00-158,556-0.18%
2020/05/155214.501209.00209.0048,4540.05%
2020/05/146211.9212213.58211.00-68,438-0.07%
2020/05/135206.1135205.19209.50-308,385-0.36%
2020/05/1215203.205202.90204.50108,4240.12%
2020/05/1116209.724211.38209.00128,4940.14%
2020/05/081.1207.571207.00209.500.18,5840.00%
2020/05/074210.383211.50211.5018,6650.01%
2020/05/066210.176211.92212.5008,7460.00%
2020/05/059210.784209.25209.5058,7230.06%
2020/05/0417208.328208.19208.5098,6990.10%
2020/04/3019219.424218.63217.50158,6780.17%
2020/04/2926.1222.2916223.25223.5010.18,6470.12%
2020/04/285205.0027210.70212.50-228,389-0.26%
2020/04/276197.083196.83196.5038,2140.04%
2020/04/243194.509193.61195.00-68,157-0.07%
2020/04/2314192.5418.1192.98190.00-4.18,121-0.05%
2020/04/223185.504186.63186.50-17,975-0.01%
2020/04/2119186.7913189.92184.0067,8920.08%
2020/04/2035194.8617193.26193.00187,7640.23%
2020/04/1719200.1840.2200.96206.00-21.27,499-0.28%
2020/04/161185.006185.75188.00-57,257-0.07%
2020/04/152181.7517183.82183.00-157,214-0.21%
2020/04/147181.296181.83179.5017,1850.01%
2020/04/135179.008179.69178.00-37,238-0.04%
2020/04/105179.1015178.43178.50-107,203-0.14%
2020/04/098172.885177.60174.5037,1560.04%
2020/04/081177.505177.90177.50-47,196-0.06%
2020/04/078176.753176.00174.5057,2820.07%
2020/04/063171.339172.00176.00-67,158-0.08%
2020/04/013165.833164.83166.5007,0840.00%
2020/03/3100.008.1161.40163.00-8.17,053-0.11%
2020/03/303156.501157.00158.0027,0070.03%
2020/03/2700.008157.38156.50-87,048-0.11%
2020/03/263153.006152.67155.00-36,947-0.04%
2020/03/2520151.2020152.30154.0006,8980.00%
2020/03/247.1141.8018141.89144.00-10.96,735-0.16%
2020/03/2327138.048138.56137.00196,5920.29%
2020/03/2027148.9127152.46152.0006,5180.00%
2020/03/198.1150.2310152.50149.00-1.96,193-0.03%
2020/03/186170.085167.90165.5016,0530.02%
2020/03/173165.178167.50168.50-55,976-0.08%
2020/03/165.1168.372163.00163.003.15,8750.05%
2020/03/134155.6913158.54169.00-95,834-0.15%
2020/03/126.1164.983162.00164.003.15,7380.05%
2020/03/111174.501173.00172.5005,7350.00%
2020/03/102168.501171.00171.0015,7770.02%
2020/03/095173.0000.00168.0055,8050.09%
2020/03/063175.501176.00178.0025,7640.03%
2020/03/051173.505178.00179.00-45,756-0.07%
2020/03/041163.506167.83168.50-55,689-0.09%
2020/03/032166.003166.67165.50-15,747-0.02%
2020/03/023163.1700.00162.0035,8240.05%
2020/02/279166.613167.50163.5066,6780.09%
2020/02/263173.336172.08171.50-36,654-0.05%
2020/02/252175.5000.00175.5026,7200.03%
2020/02/244174.5000.00176.0046,7580.06%
2020/02/212181.002183.25179.5006,7470.00%
2020/02/209184.895183.70183.5046,7280.06%
2020/02/191184.001182.00182.0006,7130.00%
2020/02/185182.803181.50180.5026,7230.03%
2020/02/1700.002181.51183.50-26,721-0.03%
2020/02/142182.006180.00182.50-46,741-0.06%
2020/02/137180.713179.83179.5046,7920.06%
2020/02/123186.507.1182.15183.00-4.16,780-0.06%
2020/02/115.1184.197183.43184.00-1.96,835-0.03%
2020/02/101174.504179.50181.50-36,866-0.04%
2020/02/0700.003176.00174.00-36,840-0.04%
2020/02/061175.008175.50176.00-76,788-0.10%
2020/02/052173.503172.17173.50-16,903-0.01%
2020/02/043.1166.7711169.18171.00-7.96,982-0.11%
2020/02/032161.253152.00164.00-16,950-0.01%
2020/01/315162.103161.00163.0026,9490.03%
2020/01/303.1162.8700.00159.003.16,9760.04%
2020/01/202172.003175.00174.00-16,879-0.01%
2020/01/174171.7514172.86173.50-106,831-0.15%
2020/01/165168.0000.00168.5056,7730.07%
2020/01/151168.5000.00168.0016,7660.01%
2020/01/143170.003171.17168.5006,7610.00%
2020/01/108165.561165.00165.5076,7970.10%
2020/01/0900.001168.00168.00-16,848-0.01%
2020/01/081163.0000.00165.0016,8750.01%
2020/01/073.3163.9500.00162.003.36,9570.05%
2020/01/061169.501169.50170.0006,9650.00%
2020/01/033171.506172.42171.50-37,075-0.04%
2020/01/025174.407173.29175.00-27,049-0.03%
2019/12/314169.1310168.60168.00-67,053-0.09%
2019/12/303163.834164.13164.00-16,952-0.01%
2019/12/272159.003162.33162.50-17,065-0.01%
2019/12/265158.5000.00157.5057,1050.07%
2019/12/258159.4400.00160.0087,1220.11%
2019/12/248162.5000.00160.5087,1080.11%
2019/12/2300.003169.00168.00-37,086-0.04%
2019/12/202167.501168.50168.5017,1750.01%
2019/12/181165.509166.28165.50-87,347-0.11%
2019/12/171166.0000.00166.0017,4140.01%
2019/12/132163.501164.50164.5017,6080.01%
2019/12/121165.0000.00164.0017,6350.01%
2019/12/111164.501.7165.30165.50-0.77,643-0.01%
2019/12/101165.503164.67164.50-27,658-0.03%
2019/12/091164.005164.90164.50-47,704-0.05%
2019/12/068164.2500.00160.5087,6720.10%
2019/12/053163.001164.50164.5027,6400.03%
2019/12/042158.502159.00157.5007,5690.00%
2019/12/031157.0000.00157.0017,5510.01%
2019/12/023157.336157.17158.00-37,554-0.04%
2019/11/292160.002159.00159.0007,6110.00%
2019/11/2814161.682162.00160.00127,6800.16%
2019/11/275164.002166.00163.5037,6960.04%
2019/11/265169.306170.08170.00-17,602-0.01%
2019/11/251168.001171.00171.0006,8200.00%
2019/11/226165.252.4166.58166.503.66,8950.05%
2019/11/213167.004167.75166.50-16,840-0.01%
2019/11/204170.132169.00169.0026,7990.03%
2019/11/191172.503172.83173.00-26,804-0.03%
2019/11/187172.571171.00171.0066,8270.09%
2019/11/152177.003177.83178.00-16,801-0.01%
2019/11/143174.834175.63175.50-16,785-0.01%
2019/11/132176.005176.60176.00-36,770-0.04%
2019/11/126171.754171.75174.0026,7770.03%
2019/11/114174.387173.36173.00-36,724-0.04%
2019/11/083174.834175.75172.00-16,774-0.01%
2019/11/0713173.625173.10174.0086,7600.12%
2019/11/066179.174179.63180.5026,7510.03%
2019/11/054174.501175.50175.5036,8600.04%
2019/11/049172.118171.38173.0016,9150.01%
2019/11/018177.005175.10174.5036,8900.04%
2019/10/313183.672181.50181.5016,8040.01%
2019/10/304183.633.1182.37182.500.96,7960.01%
2019/10/2914183.544183.50182.50106,7410.15%
2019/10/282189.002189.00189.0006,7490.00%
2019/10/254187.633188.00188.0016,7670.01%
2019/10/242190.002188.50188.5006,7930.00%
2019/10/231189.502191.00191.00-16,807-0.01%
2019/10/223.3189.973189.00188.500.36,8180.00%
2019/10/213187.332187.00187.0016,8440.01%
2019/10/182188.003189.00189.50-16,945-0.01%
2019/10/173.1187.164186.63187.00-0.96,881-0.01%
2019/10/165190.404189.88190.0016,7890.01%
2019/10/154192.387192.21195.00-36,717-0.04%
2019/10/149185.063186.50186.5066,6180.09%
2019/10/091182.0013182.42185.00-126,542-0.18%
2019/10/084177.504179.25180.0006,4360.00%
2019/10/078178.3124178.85177.00-166,407-0.25%
2019/10/043175.677173.57172.50-46,343-0.06%
2019/10/037171.935171.90175.0026,2820.03%
2019/10/023165.333167.00167.0006,1650.00%
2019/10/017163.433162.00162.0046,1100.07%
2019/09/275164.902163.50163.5036,0780.05%
2019/09/266164.673164.83165.0036,2370.05%
2019/09/256162.502162.50162.5046,3500.06%
2019/09/245164.804165.13165.0016,3740.02%
2019/09/2318165.034163.63163.50146,3480.22%
2019/09/205169.604169.00169.0016,2890.02%
2019/09/198172.196170.83172.0026,3280.03%
2019/09/181174.503176.67177.50-26,459-0.03%
2019/09/172171.003173.67172.50-16,372-0.02%
2019/09/163170.332171.25171.0016,3810.02%
2019/09/122166.752169.00170.5006,3860.00%
2019/09/117168.146167.67166.0016,4020.02%
2019/09/102166.752168.00168.0006,3570.00%
2019/09/097165.799166.83166.00-26,343-0.03%
2019/09/063163.003164.67164.0006,3330.00%
2019/09/052164.004162.88162.50-26,348-0.03%
2019/09/044163.006163.00163.00-26,311-0.03%
2019/09/034162.505161.70161.50-16,320-0.02%
2019/09/026166.585165.40164.0016,2860.02%
2019/08/308164.197166.14165.5016,2020.02%
2019/08/293161.004162.25162.50-16,103-0.02%
2019/08/288159.388161.38161.5006,1150.00%
2019/08/274156.634157.13156.5006,0050.00%
2019/08/263153.332153.00153.0015,9050.02%
2019/08/233154.675154.10153.50-25,873-0.03%
2019/08/225156.406156.83155.00-15,853-0.02%
2019/08/214154.005154.90156.00-15,857-0.02%
2019/08/203153.505153.40153.00-25,898-0.03%
2019/08/192153.004152.25152.00-25,841-0.03%
2019/08/162153.003.3152.45153.00-1.35,830-0.02%
2019/08/156151.003152.00152.0035,8180.05%
2019/08/147151.717151.21150.5005,7790.00%
2019/08/137150.862149.00149.0055,8090.09%
2019/08/1212151.045152.50156.0075,8050.12%
2019/08/083146.3311146.06151.00-85,647-0.14%
2019/08/074141.2524.1144.07147.50-20.15,552-0.36%
2019/08/064.1138.7827140.44140.50-22.95,462-0.42%
2019/08/054135.0018137.72138.00-145,371-0.26%
2019/08/026132.332133.00133.0045,3290.08%
2019/08/018134.889133.72136.50-15,322-0.02%
2019/07/313132.833134.00134.0005,3810.00%
2019/07/308135.3812135.83133.00-45,470-0.07%
2019/07/293137.003.2136.81137.50-0.25,4300.00%
2019/07/262134.752136.25136.5005,4620.00%
2019/07/2511135.6812137.25134.50-15,479-0.02%
2019/07/244134.133135.00136.0015,4640.02%
2019/07/2312.2138.029135.44134.003.25,5100.06%
2019/07/225135.701.6134.25136.503.45,5700.06%
2019/07/192130.002132.00132.0005,5080.00%
2019/07/182129.752128.50128.5005,5610.00%
2019/07/172129.502130.00130.0005,7440.00%
2019/07/163129.002128.50128.5015,7490.02%
2019/07/153128.504128.75129.00-15,758-0.02%
2019/07/122.5129.305128.90128.50-2.55,783-0.04%
2019/07/115.1129.783129.00129.002.15,7880.04%
2019/07/106131.582132.50133.0045,7620.07%
2019/07/092131.002130.00130.0005,7840.00%
2019/07/085131.505130.80130.0005,8230.00%
2019/07/052129.002130.50130.5005,8500.00%
2019/07/043129.004130.00130.00-15,889-0.02%
2019/07/037130.004.7127.57127.502.45,9220.04%
2019/07/025136.005136.70136.5005,7700.00%
2019/07/015134.306134.00134.00-15,637-0.02%
2019/06/282129.003129.83131.50-15,646-0.02%
2019/06/275131.107129.29128.50-25,752-0.03%
2019/06/262129.003130.33131.00-15,772-0.02%
2019/06/2515127.8010128.80129.0055,6850.09%
2019/06/249121.176122.25122.0035,4370.06%
2019/06/216124.504123.00123.0025,5840.04%
2019/06/203125.334125.38125.50-15,584-0.02%
2019/06/195124.2011124.18124.50-65,691-0.11%
2019/06/186119.673121.50121.5035,6900.05%
2019/06/1713119.316118.75119.0075,7810.12%
2019/06/1443121.334121.00121.00395,9380.66%
2019/06/135125.5018125.61126.00-136,152-0.21%
2019/06/122123.504124.00124.00-26,167-0.03%
2019/06/119122.896123.75123.5036,1770.05%
2019/06/105121.8015122.63123.50-106,167-0.16%
2019/06/0610117.307117.57117.5036,1140.05%
2019/06/053120.505119.70120.00-26,085-0.03%
2019/06/043120.502118.00118.0016,1370.02%
2019/06/033121.174119.88120.50-16,148-0.02%
2019/05/317120.505121.30122.5026,1530.03%
2019/05/304118.2510118.75119.00-66,150-0.10%
2019/05/292115.002116.50116.5006,2260.00%
2019/05/283114.336115.92116.50-36,299-0.05%
2019/05/2713112.466113.42111.5076,3030.11%
2019/05/243119.833118.50118.5006,3460.00%
2019/05/236118.254119.63119.5026,5380.03%
2019/05/224122.503119.00119.0016,5880.02%
2019/05/213117.675119.70122.00-26,602-0.03%
2019/05/2018119.644118.75118.50146,6000.21%
2019/05/1712126.0013121.15121.50-16,609-0.02%
2019/05/166129.426127.00125.5006,6920.00%
2019/05/152127.507130.50131.00-56,748-0.07%
2019/05/149122.395126.30126.0046,8190.06%
2019/05/133129.832130.50130.5016,7610.01%
2019/05/106129.585126.90130.0016,9100.01%
2019/05/094132.755130.10129.00-16,958-0.01%
2019/05/088132.442133.50133.5066,9710.09%
2019/05/075134.806136.42135.00-16,890-0.01%
2019/05/065132.708133.13133.50-36,819-0.04%
2019/05/033134.834136.38136.50-16,808-0.01%
2019/05/023132.173133.50134.0006,8430.00%
2019/04/303127.833129.83131.0006,9220.00%
2019/04/295127.5010127.80129.50-56,959-0.07%
2019/04/268129.136127.50128.5026,9570.03%
2019/04/253135.503133.33133.0007,0510.00%
2019/04/247138.075138.50136.5027,2120.03%
2019/04/235135.4016138.31139.50-117,563-0.15%
2019/04/224130.006131.17131.00-27,474-0.03%
2019/04/193129.672128.50128.5017,5390.01%
2019/04/185130.104128.00128.0017,5720.01%
2019/04/173133.673131.50131.5007,6910.00%
2019/04/162131.502132.50132.5007,8080.00%
2019/04/159135.503131.00131.0067,9260.08%
2019/04/122130.505131.80133.00-38,001-0.04%
2019/04/116132.084131.00130.5028,1230.02%
2019/04/105132.102133.00133.0038,2720.04%
2019/04/095133.6018132.78131.50-138,336-0.16%
2019/04/084130.253129.83129.0018,5520.01%
2019/04/033128.337128.07129.50-48,649-0.05%
2019/04/029129.567127.79129.0028,7180.02%
2019/04/013126.676128.83130.50-38,677-0.03%
2019/03/2913125.384124.38124.5098,5270.11%
2019/03/285122.509122.39122.50-48,518-0.05%
2019/03/274120.755120.20121.00-18,522-0.01%
2019/03/2621122.4018123.83121.0038,5350.04%
2019/03/254118.134118.38120.0008,4120.00%
2019/03/227119.2112120.46118.50-58,390-0.06%
2019/03/219119.393118.83118.5068,2600.07%
2019/03/206119.758120.06120.00-28,254-0.02%
2019/03/1912118.5814118.50116.50-28,210-0.02%
2019/03/1813115.9617.6117.43118.50-4.68,121-0.06%
2019/03/153108.6727111.07110.00-247,962-0.30%
2019/03/1410109.4512109.17108.00-28,065-0.02%
2019/03/132107.006108.42109.00-48,113-0.05%
2019/03/121108.003107.33106.00-28,185-0.02%
2019/03/112107.005108.10108.50-38,231-0.04%
2019/03/085105.5010106.15108.00-58,369-0.06%
2019/03/075104.803106.50106.5028,3400.02%
2019/03/064106.503105.50105.5018,4060.01%
2019/03/052107.508107.44107.00-68,442-0.07%
2019/03/0412109.0412109.04108.0008,4390.00%
2019/02/279108.3913108.08108.50-48,350-0.05%
2019/02/269108.616108.08108.0038,2740.04%
2019/02/257107.6435108.19108.50-288,270-0.34%
2019/02/225103.0010105.10106.50-58,268-0.06%
2019/02/21499.932102.00102.0028,2270.02%
2019/02/207101.794101.38101.5038,2870.04%
2019/02/198101.567101.57101.5018,2890.01%
2019/02/187100.505100.70100.5028,2830.02%
2019/02/1524100.727100.2499.50178,2740.21%
2019/02/1414103.934103.00103.00108,1160.12%
2019/02/1316106.5613107.38106.0038,0650.04%
2019/02/123109.832109.50109.5017,9790.01%
2019/02/1116108.724109.13109.00127,9700.15%
2019/01/309107.396107.25107.5037,8540.04%
2019/01/297104.292104.00104.0057,7580.06%
2019/01/289106.334106.75106.5057,7290.06%
2019/01/258107.133107.17106.5057,7850.06%
2019/01/243107.505107.10106.50-27,861-0.03%
2019/01/237106.073106.83107.0047,9140.05%
2019/01/2217107.5315104.87104.5027,9530.03%
2019/01/214107.5011106.23107.00-78,018-0.09%
2019/01/183105.835106.90107.00-28,055-0.02%
2019/01/1710107.957106.43104.5038,0920.04%
2019/01/1612109.428109.94112.0047,9650.05%
2019/01/1510110.0512109.29108.50-27,798-0.03%
2019/01/144104.38155104.33105.00-1517,425-2.03% 大賣/鉅額交易
2019/01/114101.3813102.19103.00-97,429-0.12%
2019/01/102103.004101.00100.00-27,516-0.03%
2019/01/0919103.686102.67102.50137,6340.17%
2019/01/086101.925101.50102.0017,5940.01%
2019/01/077101.794101.8099.7037,5210.04%
2019/01/04399.8010100.24101.00-77,543-0.09%
2019/01/03499.58999.9299.90-57,657-0.07%
2019/01/02498.95196.8098.2037,5850.04%
2018/12/28698.90498.3598.6027,4560.03%
2018/12/27697.573999.0198.10-337,472-0.44%
2018/12/26792.932493.4394.00-177,290-0.23%
2018/12/258692.42691.5590.60807,3271.09%
2018/12/2411695.14395.4794.201137,3151.54% 大買/鉅額交易
2018/12/22397.0300.0097.6037,3440.04%
2018/12/21397.00797.7996.90-47,605-0.05%
2018/12/20695.43796.6697.40-17,879-0.01%
2018/12/19896.09595.1495.0038,0410.04%
2018/12/181297.161497.1696.80-28,094-0.02%
2018/12/17997.91497.2097.2058,3020.06%
2018/12/14599.02698.9099.00-18,664-0.01%
2018/12/138100.356100.1399.6028,7870.02%
2018/12/12499.33799.9499.10-38,763-0.03%
2018/12/11596.16497.4098.2018,7150.01%
2018/12/10494.18793.7092.00-38,747-0.03%
2018/12/071398.84796.5495.8068,6900.07%
2018/12/06896.66798.3098.9018,7050.01%
2018/12/058100.437100.2698.7018,8720.01%
2018/12/046102.084102.25102.0028,9120.02%
2018/12/039100.6722101.66101.50-139,057-0.14%
2018/11/30397.73297.7097.5018,9550.01%
2018/11/29998.064498.0596.30-359,035-0.39%
2018/11/28897.013596.0296.20-278,935-0.30%
2018/11/27795.83596.8897.4029,1060.02%
2018/11/26693.50393.8794.0039,1480.03%
2018/11/23693.67592.7892.5019,1860.01%
2018/11/221494.39794.7993.0079,1930.08%
2018/11/211195.01595.0095.0069,1750.07%
2018/11/203895.511394.9094.20259,0730.28%
2018/11/198798.40498.53101.50838,9400.93%
2018/11/16295.002195.0295.20-198,865-0.21%
2018/11/15293.40593.5894.20-38,882-0.03%
2018/11/14793.431894.0992.80-118,890-0.12%
2018/11/131489.19490.4392.60108,8950.11%
2018/11/12392.13391.5091.5008,9920.00%
2018/11/09390.97391.3391.6009,2690.00%
2018/11/0800.00191.8090.20-19,715-0.01%
2018/11/07689.60789.7690.30-19,717-0.01%
2018/11/06390.232989.9087.40-269,762-0.27%
2018/11/05489.15589.7889.20-19,823-0.01%
2018/11/021289.071588.9689.10-39,807-0.03%
2018/11/01688.151188.7389.00-59,888-0.05%
2018/10/31481.901083.4285.20-69,823-0.06%
2018/10/30376.83479.3079.40-19,747-0.01%
2018/10/291181.23580.0878.4069,7110.06%
2018/10/26786.491386.5284.00-69,691-0.06%
2018/10/25985.42785.4985.7029,7140.02%
2018/10/24388.33888.9188.70-59,647-0.05%
2018/10/23687.42888.0587.50-29,622-0.02%
2018/10/22788.23588.2487.6029,7120.02%
2018/10/19888.351288.1088.20-49,710-0.04%
2018/10/18789.832289.8291.50-159,729-0.15%
2018/10/171790.222589.2291.00-89,722-0.08%
2018/10/16685.35685.6885.7009,7110.00%
2018/10/15382.67584.0084.10-29,766-0.02%
2018/10/12682.85282.5581.8049,9240.04%
2018/10/11477.80879.0183.40-49,957-0.04%
2018/10/09584.06482.3382.2019,9340.01%
2018/10/08483.45684.1084.30-210,252-0.02%
2018/10/05981.34582.3482.90410,4920.04%
2018/10/04482.631384.1584.50-910,446-0.09%
2018/10/03984.87283.3083.30710,5340.07%
2018/10/021087.70788.4388.50310,5170.03%
2018/10/01385.77587.1487.20-210,594-0.02%
2018/09/28584.321085.2885.00-510,777-0.05%
2018/09/271783.48683.1782.301110,6020.10%
2018/09/26888.65487.8387.60410,3290.04%
2018/09/25491.05591.3291.90-110,299-0.01%
2018/09/21387.23790.3092.00-410,261-0.04%
2018/09/202690.1600.0086.702610,1660.26%
2018/09/19795.00795.8096.3009,8570.00%
2018/09/18596.38496.6096.5019,7350.01%
2018/09/17397.471098.4398.90-79,787-0.07%
2018/09/14293.20695.7397.40-49,783-0.04%
2018/09/13592.68191.5091.5049,7210.04%
2018/09/121092.96491.0091.0069,7210.06%
2018/09/111494.24995.3396.0059,6860.05%
2018/09/101899.911399.4898.3059,4840.05%
2018/09/0711106.3211105.32105.0009,3770.00%
2018/09/064108.0010109.65110.00-69,233-0.06%
2018/09/054111.506110.25110.00-29,264-0.02%
2018/09/043109.002109.00109.0019,2290.01%
2018/09/0310109.355111.10109.0059,2130.05%
2018/08/312108.506108.92109.50-49,043-0.04%
2018/08/303106.3310106.75107.50-79,042-0.08%
2018/08/291105.001105.00105.0009,1520.00%
2018/08/284105.004105.50104.5009,2530.00%
2018/08/273104.338104.44104.50-59,388-0.05%
2018/08/242102.003101.83103.00-19,607-0.01%
2018/08/234100.754102.50103.0009,6800.00%
2018/08/224100.834100.00100.0009,7180.00%
2018/08/212102.502102.00102.0009,8010.00%
2018/08/204102.257103.00103.00-39,839-0.03%
2018/08/1713100.8921.5100.63101.50-8.59,844-0.09%
2018/08/162792.202994.6999.00-29,826-0.02%
2018/08/1537101.4332103.0796.1059,8950.05%
2018/08/145105.404105.25106.0019,6830.01%
2018/08/134103.5010104.10105.00-69,738-0.06%
2018/08/104101.8810103.40103.50-69,685-0.06%
2018/08/09399.902100.50100.5019,6380.01%
2018/08/088101.8110101.75101.00-29,683-0.02%
2018/08/07998.32997.9197.6009,6990.00%
2018/08/0600.002100.2099.70-29,737-0.02%
2018/08/03799.61499.2599.3039,8360.03%
2018/08/0219100.9110100.3699.3099,8280.09%
2018/08/0113104.0812104.88105.0019,8550.01%
2018/07/314102.882101.00102.0029,9880.02%
2018/07/3017104.215103.60103.001210,0380.12%
2018/07/277103.8612104.63104.00-510,238-0.05%
2018/07/267100.865102.70101.50210,5110.02%
2018/07/2515103.8013101.81101.50210,7170.02%
2018/07/246101.5813103.81106.00-710,875-0.06%
2018/07/23999.70399.2799.40610,8380.06%
2018/07/205100.3419101.47102.00-1411,023-0.13%
2018/07/1914100.1013.1100.67100.000.910,9820.01%
2018/07/1815103.6312103.13103.50311,0230.03%
2018/07/1717104.5911104.00104.00611,2920.05%
2018/07/1610104.708105.25103.50211,3240.02%
2018/07/13598.321199.51100.00-610,966-0.05%
2018/07/121093.126.493.8695.403.610,7270.03%
2018/07/11293.40894.1392.50-610,773-0.06%
2018/07/10798.00697.9797.20110,6280.01%
2018/07/09396.671496.2996.30-1110,494-0.10%
2018/07/061993.352194.3293.80-210,379-0.02%
2018/07/05289.70389.5789.50-110,176-0.01%
2018/07/041189.46490.2388.60710,2700.07%
2018/07/03488.5012.689.9390.10-8.610,415-0.08%
2018/07/02688.13789.0187.60-110,342-0.01%
2018/06/29686.001787.8488.20-1110,334-0.11%
2018/06/28382.47684.3584.00-310,230-0.03%
2018/06/27681.00380.6080.60310,3140.03%
2018/06/26580.82180.7080.50410,5120.04%
2018/06/251082.621182.8982.60-110,581-0.01%
2018/06/22982.93383.1783.30610,8750.06%
2018/06/211184.821485.8685.40-311,105-0.03%
2018/06/201984.15784.1783.001211,1240.11%
2018/06/19389.73288.0088.00111,0450.01%
2018/06/15689.35289.1089.20411,0740.04%
2018/06/14689.00489.3089.20211,0430.02%
2018/06/13889.833.789.2389.504.310,9720.04%
2018/06/12593.14193.0091.00410,9100.04%
2018/06/111190.7810.190.9892.000.910,8500.01%
2018/06/08593.24591.0091.00010,8390.00%
2018/06/07792.81491.7091.70310,7710.03%
2018/06/06693.43593.6492.20110,6970.01%
2018/06/051590.891892.0892.00-310,565-0.03%
2018/06/04390.93290.4090.20110,5130.01%
2018/06/01990.442490.9190.20-1510,342-0.15%
2018/05/31284.501185.9686.30-910,089-0.09%
2018/05/30483.50883.5382.90-410,025-0.04%
2018/05/292285.722285.7285.3009,9780.00%
2018/05/2815.184.74984.1084.006.19,9200.06%
2018/05/251684.301584.8785.2019,9320.01%
2018/05/241285.241685.0984.80-49,888-0.04%
2018/05/2326.284.573785.3385.70-10.89,782-0.11%
2018/05/22377.23578.6280.20-29,455-0.02%
2018/05/21173.80575.2275.00-49,232-0.04%
2018/05/18473.55372.6072.3019,1600.01%
2018/05/17373.33373.6774.0009,1630.00%
2018/05/16772.23472.3372.3039,1730.03%
2018/05/15273.60171.7071.7019,1750.01%
2018/05/14373.43373.0073.0009,1800.00%
2018/05/11874.59672.8072.8029,1480.02%
2018/05/10374.80475.3874.50-19,070-0.01%
2018/05/09476.63175.3075.3039,0250.03%
2018/05/08376.331576.1278.40-128,899-0.13%
2018/05/07576.16975.9275.30-48,716-0.05%
2018/05/041876.011675.5674.7028,6970.02%
2018/05/032176.512176.0077.7008,5750.00%
2018/05/022772.431472.1272.20138,2620.16%
2018/04/301170.12669.1368.4058,0590.06%
2018/04/27472.251272.3372.00-87,900-0.10%
2018/04/261071.901072.6570.8007,8950.00%
2018/04/251370.061270.5570.3017,6130.01%
2018/04/241569.661669.6369.00-17,543-0.01%
2018/04/231871.48369.5768.90157,3950.20%
2018/04/201479.36776.8176.4077,0010.10%
2018/04/19384.37384.7783.6006,8750.00%
2018/04/18183.40684.8284.80-57,061-0.07%
2018/04/17982.94583.7482.6047,0550.06%
2018/04/16386.97386.1785.2006,9890.00%
2018/04/13287.50487.2587.20-27,004-0.03%
2018/04/12487.25287.9587.1027,0330.03%
2018/04/11487.48487.4386.2007,0880.00%
2018/04/10985.82686.1085.0037,2110.04%
2018/04/091688.54887.4586.0087,1370.11%
2018/04/03691.68392.0392.5037,0180.04%
2018/04/02395.53494.5093.80-16,991-0.01%
2018/03/31897.60397.1796.6057,0490.07%
2018/03/30496.801398.1698.60-97,018-0.13%
2018/03/29992.49995.2895.0006,8540.00%
2018/03/281192.36291.6090.2096,6440.14%
2018/03/271094.261094.5794.5006,4750.00%
2018/03/261997.22195.0095.00186,1840.29%
2018/03/2311104.681105.50105.00105,9150.17%
2018/03/221111.504112.50110.00-35,846-0.05%
2018/03/213110.831111.00111.0025,8660.03%
2018/03/193110.832111.00111.0016,0860.02%
2018/03/164111.502110.50110.5026,1650.03%
2018/03/151113.001112.50112.5006,2120.00%
2018/03/141115.504114.00113.00-36,265-0.05%
2018/03/131115.0000.00116.0016,3190.02%
2018/03/121116.501115.00115.0006,3640.00%
2018/03/092114.502114.00114.5006,3940.00%
2018/03/088115.695112.00112.0036,4370.05%
2018/03/072113.002111.75112.0006,3850.00%
2018/03/063112.332112.50113.0016,4700.02%
2018/03/057113.292111.00111.0056,5770.08%
2018/03/022114.004115.13117.00-26,624-0.03%
2018/03/012110.509114.61116.50-76,602-0.11%
2018/02/271112.506112.42112.00-56,648-0.08%
2018/02/262110.006109.58109.50-46,667-0.06%
2018/02/231106.003107.33107.50-26,738-0.03%
2018/02/224106.001105.00105.0036,8090.04%
2018/02/213106.332107.75108.5016,8020.01%
2018/02/124103.751103.00103.0036,8170.04%
2018/02/09299.205101.60105.50-36,970-0.04%
2018/02/085106.003104.50104.0027,1520.03%
2018/02/078109.882109.00109.0067,2530.08%
2018/02/065107.905108.60106.0007,5630.00%
2018/02/051111.503114.17116.00-27,467-0.03%
2018/02/021115.0000.00114.5017,4310.01%
2018/02/012117.502116.50117.0007,4340.00%
2018/01/311110.007117.14117.00-67,401-0.08%
2018/01/303114.002111.50111.5017,3300.01%
2018/01/295114.002116.00115.0037,2600.04%
2018/01/268111.0016112.31116.00-87,221-0.11%
2018/01/258110.191109.00107.5077,1120.10%
2018/01/2411113.556112.42112.5057,0250.07%
2018/01/2311115.8612115.75115.00-16,989-0.01%
2018/01/221110.0010113.40115.00-96,955-0.13%
2018/01/197108.078109.50109.50-16,926-0.01%
2018/01/185107.006107.75108.00-16,907-0.01%
2018/01/178105.755107.10105.5036,8910.04%
2018/01/168105.696104.08104.0026,9190.03%
2018/01/1510106.408107.13108.0026,9350.03%
2018/01/125109.602108.00108.0036,8250.04%
2018/01/112116.5000.00114.0026,6470.03%
2018/01/108114.945115.50116.5036,6510.05%
2018/01/092120.002118.25119.0006,6050.00%
2018/01/081122.5000.00121.5016,6440.02%
2018/01/051123.001123.00121.5006,6180.00%
2018/01/041118.501118.00120.5006,5680.00%
2018/01/032112.5032112.97113.00-306,414-0.47%
2018/01/024109.7530.1108.97111.50-26.16,374-0.41%
智邦 相關文章