• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

可成

(2474)
可現股當沖
  • 股價
    198.5
  • 漲跌
    ▼1.5
  • 漲幅
    -0.75%
  • 成交量
    15,198張
  • 產業
    上市 其他電子類股

  • 1238人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
可成 (2474)籌碼相關－富邦-新店 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

富邦-新店 券商分點個股進出

富邦-新店 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
2024/11/22144.1199.60143200.07198.501.12,8440.04% 大買/大賣/
2024/11/2189.1198.9278199.35200.0011.12,6150.42%
2024/11/2093.1202.6889.1203.17203.5042,4110.16%
2024/11/19192203.55191204.06205.0012,2490.04% 大買/大賣/
2024/11/186.1201.755201.80203.501.12,0740.05%
2024/11/157.3204.223208.67201.004.31,9400.22%
2024/11/143217.331218.50214.0021,8640.11%
2024/11/132217.5100.00217.5021,8380.11%
2024/11/089219.9400.00215.5091,8320.49%
2024/11/071.2221.3300.00220.001.21,8540.06%
2024/11/064226.382227.25225.0021,8660.11%
2024/11/041232.0000.00234.0011,9160.05%
2024/11/016233.836234.33231.5001,9770.00%
2024/10/301237.5000.00236.0011,9850.05%
2024/10/291234.500.2236.50236.500.91,9820.04%
2024/10/281237.5000.00236.0011,9770.05%
2024/10/240.2236.0000.00236.500.22,0140.01%
2024/10/233234.3300.00234.0032,0250.15%
2024/10/2200.001238.98239.50-12,040-0.05%
2024/10/183245.177.1244.93244.50-4.12,305-0.18%
2024/10/163.1242.8200.00237.503.12,3770.13%
2024/10/150242.005242.50243.00-52,378-0.21%
2024/10/0800.001236.50238.00-12,409-0.04%
2024/10/071233.0000.00236.5012,5070.04%
2024/09/3000.002238.97236.50-22,538-0.08%
2024/09/2700.000.1238.00235.00-0.12,6480.00%
2024/09/260.1233.001.3237.14237.50-1.32,745-0.05%
2024/09/2500.004.1237.99236.00-4.12,750-0.15%
2024/09/247233.143234.83234.5042,7470.15%
2024/09/2300.001237.50234.50-12,742-0.04%
2024/09/2000.002.3237.73235.50-2.32,729-0.08%
2024/09/192.1235.491239.99235.5012,6940.04%
2024/09/1800.001.1239.02236.50-1.12,675-0.04%
2024/09/160233.501237.00236.00-12,677-0.04%
2024/09/120.1237.501.1237.55238.00-12,702-0.04%
2024/09/110.1235.501234.00236.00-12,701-0.04%
2024/09/100241.832237.00237.00-22,694-0.07%
2024/09/093.1241.425241.80241.00-22,704-0.07%
2024/09/0600.006240.40240.50-62,683-0.22%
2024/09/051235.521235.00236.5002,6910.00%
2024/09/042231.002233.75225.5002,6830.00%
2024/09/032.1234.272235.00235.000.12,6460.00%
2024/09/021236.001236.00236.0002,6560.00%
2024/08/301235.501236.00236.0002,6760.00%
2024/08/290235.5000.00237.0002,6800.00%
2024/08/281237.001236.00236.0002,7030.00%
2024/08/275235.605237.50237.5002,8070.00%
2024/08/264.1235.515235.60235.50-12,831-0.03%
2024/08/222231.002233.00233.0002,8590.00%
2024/08/211230.503230.83230.50-22,881-0.07%
2024/08/205233.003.1232.98233.001.92,8910.07%
2024/08/194232.134233.63234.0002,9490.00%
2024/08/160231.001.1231.28230.50-1.13,021-0.04%
2024/08/1500.004230.38228.00-43,058-0.13%
2024/08/147228.936229.17229.0013,1520.03%
2024/08/132227.752229.00229.0003,2460.00%
2024/08/122221.750223.00224.0023,2700.06%
2024/08/090227.503226.33227.50-33,280-0.09%
2024/08/0800.000.1220.00219.00-0.13,2800.00%
2024/08/0700.002220.25222.00-23,327-0.06%
2024/08/0600.006214.50217.00-63,343-0.18%
2024/08/051.1211.4526210.89212.50-24.93,315-0.75%
2024/08/0200.001219.00219.00-13,270-0.03%
2024/08/011217.4200.00218.5013,2550.03%
2024/07/293210.0000.00211.0033,2870.09%
2024/07/260209.002.2206.28209.00-2.13,302-0.06%
2024/07/233208.831209.00209.5023,3050.06%
2024/07/222203.755.3206.27207.00-3.33,297-0.10%
2024/07/1986.2199.22164.5202.75202.00-78.33,227-2.43% 大賣/
2024/07/1800.004219.38220.00-43,061-0.13%
2024/07/174.2221.744221.50218.000.23,0570.01%
2024/07/160.1224.9200.00225.500.13,0540.00%
2024/07/100.1216.5000.00219.000.13,1290.00%
2024/07/0918.2217.1516.2217.33214.5023,1480.06%
2024/07/080.2228.500.1228.50227.500.13,0430.00%
2024/07/052230.002.1230.48230.00-0.13,0420.00%
2024/07/042222.7500.00227.0023,0450.07%
2024/07/033.1229.524.1236.04233.50-13,010-0.03%
2024/07/021233.5310.1237.19240.00-9.12,910-0.31%
2024/07/010231.000.1229.00227.5002,8140.00%
2024/06/280.1229.0000.00232.000.12,7820.00%
2024/06/2700.000.3226.00228.00-0.32,780-0.01%
2024/06/2600.000.1225.50227.00-0.12,8640.00%
2024/06/2400.000.2227.00231.00-0.22,921-0.01%
2024/06/210229.500.4230.38230.50-0.42,936-0.01%
2024/06/200230.501232.50232.50-12,943-0.03%
2024/06/1900.001230.00230.50-13,001-0.03%
2024/06/171227.001227.50228.0003,0930.00%
2024/06/141229.0200.00230.5013,1410.03%
2024/06/072222.7500.00222.5023,2110.06%
2024/06/063225.003225.00225.0003,2470.00%
2024/06/0500.001223.50222.00-13,239-0.03%
2024/06/043225.513226.50225.5003,2520.00%
2024/06/034225.633225.67224.5013,2440.03%
2024/05/311224.5000.00224.5013,2280.03%
2024/05/3000.002228.00226.00-23,132-0.06%
2024/05/281226.0000.00228.5013,1050.03%
2024/05/243225.172226.00225.5013,0960.03%
2024/05/2200.001.3228.00230.50-1.33,039-0.04%
2024/05/213220.501221.00222.0022,9650.07%
2024/05/202216.753219.17218.50-12,912-0.03%
2024/05/171220.0022.1227.29220.00-21.12,817-0.75%
2024/05/1500.001233.00233.50-12,677-0.04%
2024/05/134229.7716232.78229.50-122,620-0.46%
2024/05/1000.0022.1219.96222.00-22.12,542-0.87%
2024/05/0900.008219.63218.50-82,500-0.32%
2024/05/070222.508223.25224.00-82,472-0.32%
2024/05/0300.006222.17220.50-62,437-0.25%
2024/05/021218.993.1219.49219.00-2.12,410-0.09%
2024/04/305217.507216.50218.00-22,377-0.08%
2024/04/2915.1216.1600.00216.0015.12,3740.63%
2024/04/262215.505213.50213.50-32,352-0.13%
2024/04/251214.001216.00216.0002,3260.00%
2024/04/242213.252.1213.90214.00-0.12,334-0.01%
2024/04/2300.002214.00214.50-22,358-0.08%
2024/04/2210210.251210.50212.0092,3370.39%
2024/04/192.1205.752.5207.30207.00-0.42,304-0.02%
2024/04/182208.250.1208.50208.001.92,2650.08%
2024/04/1700.001206.50205.50-12,247-0.04%
2024/04/1600.001206.00205.00-12,233-0.04%
2024/04/154208.001208.00207.0032,2010.14%
2024/04/111207.5000.00208.0012,2100.05%
2024/04/090.1211.0000.00210.000.12,2090.00%
2024/04/081.1210.0500.00211.001.12,2080.05%
2024/04/021.2213.503213.00213.00-1.82,178-0.08%
2024/04/010.1212.5010213.05212.00-9.92,183-0.45%
2024/03/292215.004216.75219.00-22,157-0.09%
2024/03/2821216.864216.00217.50172,0620.82%
2024/03/271211.5000.00213.5012,0600.05%
2024/03/261.1209.0900.00210.001.12,1290.05%
2024/03/250210.0012209.54211.50-122,193-0.55%
2024/03/223213.331224.00214.0022,2350.09%
2024/03/211219.505223.60224.00-42,246-0.18%
2024/03/203218.502.1218.83216.500.92,2460.04%
2024/03/190.1217.000.3216.00215.00-0.22,200-0.01%
2024/03/1800.003215.00214.50-32,150-0.14%
2024/03/1500.009.1213.40215.00-9.12,136-0.43%
2024/03/141205.002205.00209.00-12,059-0.05%
2024/03/132208.002.4209.05208.50-0.42,052-0.02%
2024/03/126204.3122201.80206.00-162,062-0.77%
2024/03/070.1198.102199.50199.50-22,059-0.09%
2024/03/060199.0000.00200.0002,0950.00%
2024/02/290195.000.3196.50197.00-0.22,429-0.01%
2024/02/271197.502197.00195.50-12,486-0.04%
2024/02/231196.501.1199.88196.50-0.12,5480.00%
2024/02/224.3200.224199.50200.500.32,5790.01%
2024/02/210199.0000.00199.0002,6120.00%
2024/02/192197.512199.00199.5002,6410.00%
2024/02/161195.5000.00196.0012,6680.04%
2024/02/050193.500.3194.00193.50-0.32,684-0.01%
2024/02/022.1194.500194.50195.502.12,7230.08%
2024/02/011194.0000.00196.0012,7320.04%
2024/01/300.1195.0000.00195.000.12,7220.00%
2024/01/260.1194.0000.00195.500.12,7180.00%
2024/01/250.1196.5000.00196.000.12,7160.00%
2024/01/2300.0013.1195.20193.50-13.12,724-0.48%
2024/01/2200.006199.00199.00-62,709-0.22%
2024/01/180.1196.0000.00196.500.12,7230.00%
2024/01/160200.007200.28200.50-72,660-0.26%
2024/01/1500.002200.00200.00-22,646-0.08%
2024/01/120198.0015197.10198.00-152,662-0.56%
2024/01/110198.004198.38198.00-42,659-0.15%
2024/01/1000.001197.50197.00-12,693-0.04%
2024/01/0900.002198.50197.50-22,702-0.07%
2024/01/082197.511199.00199.0012,7270.04%
2024/01/0500.001.1196.95197.00-1.12,727-0.04%
2024/01/0400.000.1192.50194.00-0.12,7290.00%
2024/01/031193.5000.00193.5012,7510.04%
2024/01/020192.5000.00196.0002,7390.00%
2023/12/290.1193.9200.00194.000.12,7300.00%
2023/12/280195.310.1194.50195.50-0.12,7410.00%
2023/12/260193.501194.00194.50-12,719-0.04%
2023/12/2500.004.3191.24193.00-4.32,732-0.16%
2023/12/2200.004190.63191.00-42,728-0.15%
2023/12/217188.213.3188.34189.003.82,6890.14%
2023/12/203.3191.046191.42191.00-2.82,582-0.11%
2023/12/195188.606190.08190.00-12,510-0.04%
2023/12/186189.832188.75189.5042,4590.16%
2023/12/156185.178185.50185.00-22,399-0.08%
2023/12/149.1187.2800.00187.009.12,3570.38%
2023/12/134.9186.0900.00187.004.92,3590.21%
2023/12/122184.7500.00185.0022,4260.08%
2023/12/110.1184.5000.00185.000.12,4250.00%
2023/12/081.1184.5700.00184.501.12,4450.04%
2023/12/078.1184.3712184.13183.50-42,462-0.16%
2023/12/063194.509195.44192.50-62,446-0.24%
2023/12/052.1194.482.6193.12193.50-0.52,440-0.02%
2023/12/040.2196.001.1196.14195.00-0.92,454-0.04%
2023/12/014.1195.634.1196.24195.5002,4690.00%
2023/11/3014.1199.041199.00194.5013.12,4360.54%
2023/11/292196.5010.3198.42196.50-8.32,296-0.36%
2023/11/280.2195.473.1195.95194.50-32,260-0.13%
2023/11/277.3197.512198.75196.005.32,2800.23%
2023/11/244.7200.442.1200.87197.502.62,2530.12%
2023/11/220196.000.1196.00196.0002,1510.00%
2023/11/210.1196.004.3196.22196.00-4.22,123-0.20%
2023/11/201.1193.954.1194.49194.00-32,080-0.14%
2023/11/170.1191.225192.00191.50-4.92,043-0.24%
2023/11/1600.002188.50189.50-22,045-0.10%
2023/11/150186.1700.00186.5002,0350.00%
2023/11/140186.000185.00185.0002,0270.00%
2023/11/131186.510187.00187.5012,0360.05%
2023/11/100.1187.356185.58187.50-5.92,037-0.29%
2023/11/0600.001184.50184.00-12,073-0.05%
2023/11/0100.003181.83181.00-32,108-0.14%
2023/10/311182.0000.00181.5012,1120.05%
2023/10/2700.001183.50182.50-12,118-0.05%
2023/10/261181.001182.50181.5002,1290.00%
2023/10/2500.003182.17182.00-32,136-0.14%
2023/10/241182.0000.00181.5012,1530.05%
2023/10/2300.001183.00181.50-12,149-0.05%
2023/10/201182.0000.00182.5012,1460.05%
2023/10/1900.005185.60185.00-52,172-0.23%
2023/10/1800.001184.50184.50-12,215-0.05%
2023/10/172183.506183.33183.50-42,208-0.18%
2023/10/161181.9600.00181.0012,2430.05%
2023/10/131185.000.2185.10185.500.82,2590.04%
2023/10/1200.002183.25184.50-22,241-0.09%
2023/10/111181.9700.00182.0012,2230.05%
2023/10/0600.000182.00182.5002,2240.00%
2023/10/0500.002183.50184.00-22,227-0.09%
2023/10/043182.335182.00182.50-22,225-0.09%
2023/10/034184.000184.00183.5042,2160.18%
2023/09/2800.002.1183.21182.50-2.12,248-0.09%
2023/09/271181.5100.00181.5012,2290.05%
2023/09/2600.004183.00183.50-42,237-0.18%
2023/09/251183.001183.00182.5002,2410.00%
2023/09/2200.001181.00180.50-12,263-0.04%
2023/09/211179.0000.00179.0012,2990.04%
2023/09/2000.005182.99181.50-52,313-0.22%
2023/09/1900.003184.50183.50-32,321-0.13%
2023/09/181182.001184.00183.5002,3470.00%
2023/09/140182.000.4181.50182.50-0.42,321-0.02%
2023/09/0600.002181.00182.50-22,310-0.09%
2023/09/058180.5000.00180.0082,2740.35%
2023/09/0400.001180.50180.50-12,269-0.04%
2023/09/0100.000.3180.00180.00-0.32,262-0.01%
2023/08/3100.004.3179.12180.50-4.32,244-0.19%
2023/08/250168.0000.00167.5002,1130.00%
2023/08/241168.5000.00168.0012,1080.05%
2023/08/230167.5000.00169.0002,1170.00%
2023/08/181166.5000.00166.5012,1090.05%
2023/08/172.1166.2825167.02167.50-22.92,095-1.09%
2023/08/163170.331170.00170.0022,0820.10%
2023/08/1500.0016172.50171.50-162,074-0.77%
2023/08/101175.0000.00176.5012,0370.05%
2023/08/041.3173.3018174.50174.00-16.82,013-0.83%
2023/08/010.1175.006175.00175.00-5.91,995-0.30%
2023/07/311174.0000.00173.5011,9910.05%
2023/07/282174.7500.00175.0021,9780.10%
2023/07/272178.0000.00178.0021,9710.10%
2023/07/240.1176.0000.00176.000.11,9530.01%
2023/07/1900.000177.50177.5001,8130.00%
2023/07/180180.002180.50181.00-21,760-0.11%
2023/07/171174.001174.00174.0001,7110.00%
2023/07/136175.0000.00175.5061,7310.35%
2023/07/123173.5000.00174.0031,6980.18%
2023/07/101.3171.5000.00171.501.31,6980.07%
2023/07/071171.501173.00172.5001,7120.00%
2023/07/063174.0000.00173.0031,7060.18%
2023/07/041175.5000.00176.0011,6630.06%
2023/07/032.1174.821174.00174.001.11,6520.07%
2023/06/300179.0000.00175.5001,6570.00%
2023/06/2900.002180.75179.50-21,641-0.12%
2023/06/281190.5024190.23190.00-231,581-1.45%
2023/06/272190.003189.67189.50-11,538-0.07%
2023/06/262190.000.1190.50189.501.91,5130.13%
2023/06/131193.003.3193.59194.00-2.31,482-0.16%
2023/06/070188.5000.00190.0001,6070.00%
2023/06/0600.001187.50188.00-11,632-0.06%
2023/06/050.1190.001189.50188.50-0.91,649-0.05%
2023/06/022189.0000.00189.5021,6720.12%
2023/06/0100.000187.00186.5001,6770.00%
2023/05/3000.002190.00188.50-21,684-0.12%
2023/05/2900.005189.50189.00-51,715-0.29%
2023/05/260.2187.0000.00185.000.21,8340.01%
2023/05/241185.0000.00185.0011,8450.05%
2023/05/2300.000.1187.71188.00-0.11,8220.00%
2023/05/2200.008189.81190.00-81,815-0.44%
2023/05/1900.003189.33189.50-31,805-0.17%
2023/05/1800.001187.00188.50-11,822-0.05%
2023/05/1600.000.1187.00186.00-0.11,8110.00%
2023/05/1000.001185.00185.50-11,910-0.05%
2023/05/091181.5000.00185.0011,9260.05%
2023/05/040181.0000.00181.0002,0220.00%
2023/05/031180.501182.00182.0002,1080.00%
2023/04/280180.0000.00181.0002,1630.00%
2023/04/2400.000.1180.50181.00-0.12,1840.00%
2023/04/2100.000.1181.50181.00-0.12,1940.00%
2023/04/192182.0000.00182.5022,2320.09%
2023/04/1700.000184.50184.5002,2010.00%
2023/04/1400.000.1185.00184.50-0.12,2170.00%
2023/03/311190.5000.00190.0012,2510.04%
2023/03/290188.0000.00189.0002,4190.00%
2023/03/220188.5000.00189.0002,8630.00%
2023/03/170.1187.501188.00187.50-0.92,901-0.03%
2023/03/1400.000186.50185.5002,8980.00%
2023/03/1000.001185.00184.50-12,998-0.03%
2023/03/090186.000187.00185.5003,1070.00%
2023/03/0800.002.2186.52187.50-2.23,262-0.07%
2023/03/0700.000.3187.00187.00-0.33,333-0.01%
2023/03/060.3187.501.2187.92187.50-0.93,383-0.03%
2023/03/030.1188.5000.00188.000.13,4360.00%
2023/03/0100.0010186.00186.00-103,490-0.29%
2023/02/241183.5121185.50184.50-203,493-0.57%
2023/02/230.5190.002190.25191.00-1.63,420-0.05%
2023/02/2200.007188.79189.00-73,443-0.20%
2023/02/2100.005189.50189.00-53,445-0.15%
2023/02/2000.0010189.45190.00-103,515-0.28%
2023/02/160.1190.0000.00189.000.13,6500.00%
2023/02/1500.001187.98188.00-13,700-0.03%
2023/02/1000.003188.67188.00-33,830-0.08%
2023/02/0900.001185.00186.00-13,798-0.03%
2023/02/0700.002186.00186.50-23,789-0.05%
2023/02/062186.501186.00186.5013,7790.03%
2023/02/0300.005185.80185.50-53,767-0.13%
2023/02/0200.005185.50185.00-53,759-0.13%
2023/02/010185.503.4184.59185.50-3.33,735-0.09%
2023/01/1700.000.2176.00175.00-0.23,687-0.01%
2023/01/1300.001.1175.50176.00-1.13,760-0.03%
2023/01/1200.000.1174.00173.50-0.13,7940.00%
2023/01/1000.000.1176.00177.50-0.13,8350.00%
2023/01/0900.000.1174.50175.50-0.13,8310.00%
2023/01/0600.005172.00171.50-53,857-0.13%
2023/01/0500.008172.38171.50-83,895-0.21%
2023/01/0400.001171.50171.50-13,913-0.03%
2023/01/030.1168.0900.00170.500.13,9340.00%
2022/12/2900.000.5169.00169.00-0.53,959-0.01%
2022/12/2800.003169.50169.00-33,967-0.08%
2022/12/275169.500.1170.50169.0053,9750.12%
2022/12/2610169.5000.00169.50103,9940.25%
2022/12/220.1166.500168.00172.0004,0090.00%
2022/12/211.1165.6700.00167.001.13,9360.03%
2022/12/201168.500.1168.00168.500.93,8390.02%
2022/12/190169.001170.00169.00-13,767-0.03%
2022/12/161173.0000.00172.0013,6450.03%
2022/12/151175.001175.50174.0003,5550.00%
2022/12/123171.001173.00174.5023,4870.06%
2022/12/090174.000.1173.50173.50-0.13,5170.00%
2022/12/062176.500.1177.00175.001.93,4110.06%
2022/12/051175.5000.00176.0013,3510.03%
2022/12/023176.170176.00176.5033,3000.09%
2022/12/015179.611178.50177.0043,2220.12%
2022/11/293.1179.714180.24181.00-0.93,057-0.03%
2022/11/280177.000.1178.59180.0003,0580.00%
2022/11/251.1179.001180.00180.000.13,0590.00%
2022/11/242178.5000.00180.5023,1270.06%
2022/11/221179.5000.00179.5013,1590.03%
2022/11/1800.002183.25184.00-23,098-0.06%
2022/11/1700.000.1187.00187.50-0.13,0990.00%
2022/11/160.2186.001.2185.92186.00-13,106-0.03%
2022/11/154187.007185.29187.50-33,069-0.10%
2022/11/1400.002184.00184.50-23,031-0.07%
2022/11/112179.751.1180.02180.000.92,9740.03%
2022/11/102178.008178.63180.00-62,956-0.20%
2022/11/0900.001.1175.45176.50-1.12,927-0.04%
2022/11/0800.004174.50174.50-42,891-0.14%
2022/11/070.1173.000.1172.50173.5002,8930.00%
2022/11/0300.001.1172.92172.50-1.12,946-0.04%
2022/11/0200.001171.50172.00-13,003-0.03%
2022/10/3100.000.2168.50169.50-0.22,978-0.01%
2022/10/2700.000.1166.50167.50-0.12,9490.00%
2022/10/2600.000.1162.00164.50-0.12,9380.00%
2022/10/251.1162.002162.50162.50-0.92,907-0.03%
2022/10/245.2164.543165.50164.502.22,8860.08%
2022/10/2100.001171.00169.00-12,835-0.04%
2022/10/2000.003171.17172.00-32,857-0.11%
2022/10/1900.001172.00170.50-12,819-0.04%
2022/10/1400.004.1172.98172.00-4.12,793-0.15%
2022/10/131170.0016169.13168.50-152,804-0.53%
2022/10/1200.003.1168.53168.00-3.12,807-0.11%
2022/10/112.1170.9300.00169.502.12,8130.07%
2022/10/0716173.5017.3172.08172.50-1.32,799-0.05%
2022/10/062173.5017173.50174.00-152,834-0.53%
2022/10/052.1170.741170.00170.001.12,8430.04%
2022/10/040.1169.507170.00172.00-6.92,836-0.24%
2022/10/031170.500.2170.00169.000.82,8160.03%
2022/09/3000.004172.13172.50-42,805-0.14%
2022/09/2900.001.1170.05171.00-1.12,792-0.04%
2022/09/2700.000.1171.28171.00-0.12,7980.00%
2022/09/261170.000169.00170.0012,7900.04%
2022/09/2300.000.1170.50171.50-0.12,7760.00%
2022/09/210.1171.001171.50172.00-0.92,742-0.03%
2022/09/200.2175.301.2174.92176.00-12,704-0.04%
2022/09/192.2173.452.1173.02173.500.12,7200.00%
2022/09/1600.000.1173.55172.50-0.12,7370.00%
2022/09/150.1173.501174.00173.00-0.92,711-0.03%
2022/09/140.1169.000.1169.96171.0002,7090.00%
2022/09/1300.003172.00171.50-32,736-0.11%
2022/09/1200.001171.00171.50-12,741-0.04%
2022/09/080.1166.2400.00169.000.12,7590.00%
2022/09/071165.521166.00166.0002,7610.00%
2022/09/061166.001164.50164.5002,7490.00%
2022/09/051171.504.1170.49169.50-3.12,714-0.11%
2022/09/021.1181.981183.00181.000.12,6470.00%
2022/09/012183.752183.75183.5002,6020.00%
2022/08/310.1180.003182.17185.50-2.92,556-0.11%
2022/08/3000.001186.00183.00-12,481-0.04%
2022/08/292180.001180.50181.0012,4500.04%
2022/08/2500.001182.00180.50-12,548-0.04%
2022/08/2400.008.8180.48180.50-8.82,645-0.33%
2022/08/231178.5000.00178.5012,7670.04%
2022/08/2200.001179.00178.00-12,860-0.03%
2022/08/191179.002178.50178.00-12,917-0.03%
2022/08/181177.501177.00178.0002,9680.00%
2022/08/171177.011.1175.59176.50-0.13,0710.00%
2022/08/1615176.3300.00177.50153,1110.48%
2022/08/156.1173.5900.00175.006.13,1220.19%
2022/08/1111176.592.1176.24176.008.93,1650.28%
2022/08/1022.1179.661178.50175.5021.13,1620.67%
2022/08/092174.5038.1178.36179.50-36.13,129-1.15%
2022/08/0800.002170.50171.00-23,089-0.06%
2022/08/0500.000.1170.50170.50-0.13,1030.00%
2022/08/0200.000167.59168.0003,2350.00%
2022/08/011170.0000.00170.5013,2390.03%
2022/07/291169.0000.00170.5013,2580.03%
2022/07/281170.501172.50170.5003,2730.00%
2022/07/273170.674.1170.00172.00-1.13,269-0.03%
2022/07/2600.000.1166.50166.00-0.13,2340.00%
2022/07/2200.000.1168.00168.00-0.13,2420.00%
2022/07/1900.001167.50167.00-13,184-0.03%
2022/07/181169.001169.00170.0003,1680.00%
2022/07/151168.501168.00168.0003,1490.00%
2022/07/1400.003167.50168.50-33,143-0.10%
2022/07/132165.502165.00163.5003,1270.00%
2022/07/0700.001158.00159.00-13,110-0.03%
2022/07/0600.001158.50157.50-13,120-0.03%
2022/07/0500.0010159.05160.00-103,173-0.32%
2022/07/010.4163.001.1162.95162.00-0.73,209-0.02%
2022/06/3000.002165.00165.50-23,208-0.06%
2022/06/280167.1700.00168.0003,2020.00%
2022/06/270.2168.731169.00169.00-0.83,232-0.03%
2022/06/240.1165.8900.00166.000.13,1980.00%
2022/06/230163.004164.38165.50-43,188-0.13%
2022/06/2000.000163.00162.5003,1180.00%
2022/06/1700.008.1162.52165.00-8.13,111-0.26%
2022/06/161167.0000.00164.5013,1010.03%
2022/06/154169.000.1166.50166.503.93,1500.12%
2022/06/142166.502.1167.24168.00-0.13,1740.00%
2022/06/130.2167.490.1167.00167.000.13,1760.00%
2022/06/106169.003168.67168.0033,1510.10%
2022/06/091172.501173.50173.0003,1230.00%
2022/06/085174.400.5174.51173.004.53,1170.14%
2022/06/074172.005173.40173.50-13,066-0.03%
2022/06/062173.005.2173.38173.50-3.23,026-0.11%
2022/06/022.2171.752.1172.24171.000.12,9720.00%
2022/06/013171.177.3169.97170.50-4.32,930-0.15%
2022/05/314166.759167.06164.00-52,820-0.18%
2022/05/303.1166.026166.83166.00-2.92,686-0.11%
2022/05/270.1164.992166.00165.00-1.92,613-0.07%
2022/05/261163.506163.58163.50-52,579-0.19%
2022/05/255161.501164.96161.5042,6840.15%
2022/05/241164.0016.1163.84162.50-15.12,612-0.58%
2022/05/2300.002.5160.70160.50-2.52,535-0.10%
2022/05/205160.601160.50159.5042,5170.16%
2022/05/191159.0000.00159.0012,4630.04%
2022/05/1700.001157.50155.50-12,419-0.04%
2022/05/161155.978.1154.88156.00-7.12,413-0.29%
2022/05/130150.000.1150.00150.50-0.12,3740.00%
2022/05/1200.000147.72148.5002,3770.00%
2022/05/113148.171148.50148.5022,3620.09%
2022/05/101.1154.933.1152.74155.50-22,294-0.09%
2022/05/092150.502150.00150.0002,2400.00%
2022/05/063151.502149.50151.0012,2480.04%
2022/05/0500.001150.50151.00-12,255-0.04%
2022/05/042148.001147.50148.0012,2380.04%
2022/05/032146.500.3146.00146.501.82,2570.08%
2022/04/290.3144.000.1144.50145.000.22,2730.01%
2022/04/2800.002.3142.34143.50-2.32,304-0.10%
2022/04/272142.7500.00142.0022,3060.09%
2022/04/2600.001145.00144.50-12,311-0.04%
2022/04/251145.0000.00145.5012,3310.04%
2022/04/2100.001147.50147.50-12,326-0.04%
2022/04/200.2147.0000.00148.000.22,3320.01%
2022/04/1800.001145.00145.00-12,351-0.04%
2022/04/151146.5000.00146.5012,3690.04%
2022/04/140146.5000.00146.0002,3890.00%
2022/04/121143.5000.00143.5012,4800.04%
2022/04/115.1145.1000.00144.505.12,4750.21%
2022/04/0800.001.3148.10148.50-1.32,421-0.05%
2022/04/071147.000.4146.71146.000.72,4080.03%
2022/04/010.1144.5000.00146.000.12,3820.00%
2022/03/3000.001144.00144.50-12,369-0.04%
2022/03/2400.000.1147.00148.00-0.12,442-0.01%
2022/03/212149.501147.00147.5012,4960.04%
2022/03/171147.0000.00147.0012,4400.04%
2022/03/160143.7500.00144.0002,4160.00%
2022/03/150143.3300.00143.5002,4400.00%
2022/03/140145.0000.00144.5002,4380.00%
2022/03/100.3146.482146.50146.00-1.72,442-0.07%
2022/03/090145.0000.00144.0002,4580.00%
2022/03/083.1142.021.3142.00142.001.82,4710.07%
2022/03/072.1143.501143.00142.501.12,5040.04%
2022/03/042.2147.0700.00147.002.22,5710.08%
2022/03/030150.2300.00149.0002,6480.00%
2022/03/022149.254.1149.26150.00-2.12,697-0.08%
2022/03/011145.502146.00146.00-12,672-0.04%
2022/02/259.4146.282145.00143.007.42,6470.28%
2022/02/241149.020.1149.00149.0012,5250.04%
2022/02/231151.0000.00151.0012,5030.04%
2022/02/224151.5000.00152.0042,4980.16%
2022/02/2100.002153.50153.50-22,475-0.08%
2022/02/181153.0000.00154.0012,5080.04%
2022/02/170154.0000.00154.0002,5340.00%
2022/02/160154.0000.00153.5002,5510.00%
2022/02/152.1152.0700.00152.002.12,5460.08%
2022/02/140154.0800.00153.5002,5330.00%
2022/02/110156.5000.00156.0002,5470.00%
2022/02/104157.252157.00157.0022,5740.08%
2022/02/090157.5000.00157.5002,5840.00%
2022/02/081156.501157.50156.5002,5990.00%
2022/02/070.3154.0200.00155.500.32,5670.01%
2022/01/260155.671155.00154.50-12,542-0.04%
2022/01/250156.0000.00155.5002,5340.00%
2022/01/240158.5000.00157.5002,5100.00%
2022/01/210159.000.1159.00158.5002,5520.00%
2022/01/200.1162.0000.00161.500.12,5390.00%
2022/01/1900.001161.50161.50-12,535-0.04%
2022/01/180.3161.071161.00161.00-0.72,511-0.03%
2022/01/171158.021157.50159.5002,4950.00%
2022/01/140159.000.1159.00158.0002,4940.00%
2022/01/130159.500.1159.50160.50-0.12,5080.00%
2022/01/122159.507159.07159.50-52,520-0.20%
2022/01/110158.174.9158.91158.00-4.92,532-0.19%
2022/01/105160.403160.17160.5022,5070.08%
2022/01/070161.771.2160.72162.00-1.22,537-0.05%
2022/01/060161.932162.00162.50-22,527-0.08%
2022/01/053162.176.4162.66161.00-3.42,521-0.13%
2022/01/040.1158.932.1158.50158.50-22,447-0.08%
2022/01/030.1157.571.1157.05157.50-12,452-0.04%
2021/12/300.1157.000.1158.50156.50-0.12,4640.00%
2021/12/281.3158.3400.00157.501.32,5060.05%
2021/12/270156.0000.00155.5002,4800.00%
2021/12/240155.751.1155.53156.00-12,496-0.04%
2021/12/230156.101155.50155.00-12,524-0.04%
2021/12/220156.331156.00156.00-12,536-0.04%
2021/12/212155.001.7156.94157.000.32,5500.01%
2021/12/202.1153.290.3153.50153.001.82,5190.07%
2021/12/160.1154.8300.00154.000.12,5410.00%
2021/12/150154.5900.00153.5002,5490.00%
2021/12/140.5154.0100.00155.000.52,6570.02%
2021/12/130155.6700.00155.0002,6510.00%
2021/12/104156.000.1156.00156.003.92,6740.15%
2021/12/093.2156.393.1156.16157.000.12,6750.00%
2021/12/080.1153.021.2152.94152.50-1.12,661-0.04%
2021/12/071152.002.1153.29153.50-1.12,670-0.04%
2021/12/060151.501152.00152.00-12,681-0.04%
2021/12/030.1149.243149.00149.50-2.92,719-0.11%
2021/12/025.1149.510150.00149.005.12,7320.19%
2021/12/012.1151.300.1152.00151.5022,7090.08%
2021/11/301149.531.2154.32155.00-0.22,671-0.01%
2021/11/293.2148.881150.00149.002.22,5840.09%
2021/11/2612.2152.442151.75151.5010.22,5290.40%
2021/11/252155.2600.00155.0022,5900.08%
2021/11/242.3155.591156.00155.501.32,6750.05%
2021/11/232.7158.741157.50156.001.72,7170.06%
2021/11/221160.5000.00160.0012,7220.04%
2021/11/191162.501161.00161.0002,7290.00%
2021/11/1800.001162.50162.50-12,751-0.04%
2021/11/177.1162.5100.00162.007.12,7630.26%
2021/11/162164.501164.00164.0012,7590.04%
2021/11/151163.5000.00164.0012,7390.04%
2021/11/122162.7500.00163.0022,7590.07%
2021/11/021.1162.5500.00162.501.12,9600.04%
2021/11/0100.001162.50163.00-12,971-0.03%
2021/10/291160.5000.00161.0012,9780.03%
2021/10/211164.0000.00164.5012,9580.03%
2021/10/1800.004162.00161.00-42,926-0.14%
2021/10/151.1160.5900.00160.501.12,9600.04%
2021/10/133162.501161.50161.0022,9790.07%
2021/10/120.1163.5000.00162.500.13,0670.00%
2021/10/060161.7500.00160.5003,0840.00%
2021/10/040164.0000.00163.5003,0820.00%
2021/10/011.1165.5200.00163.001.13,0810.03%
2021/09/290.2167.000167.00166.000.23,0350.01%
2021/09/2800.002169.50169.00-23,024-0.07%
2021/09/2700.001169.00169.50-13,022-0.03%
2021/09/241.1168.6400.00168.001.13,0100.04%
2021/09/231168.503.2168.32170.00-2.22,998-0.07%
2021/09/173164.838165.50166.00-52,938-0.17%
2021/09/160156.0000.00156.0002,8300.00%
2021/09/150.2156.660.1158.00155.000.12,8460.00%
2021/09/1400.000.4159.50158.50-0.42,835-0.01%
2021/09/131159.000.8159.00159.000.22,8260.01%
2021/09/101158.5000.00160.5012,8140.04%
2021/09/090157.0000.00156.0002,9090.00%
2021/09/080.1156.411155.50154.50-0.92,906-0.03%
2021/09/071.6160.391160.50159.000.62,8930.02%
2021/09/060.2163.2800.00162.000.22,8670.01%
2021/09/034.1164.521164.00164.003.12,8910.11%
2021/09/021.2164.6487.1165.00164.50-85.82,902-2.96%
2021/09/011167.001.3167.12166.50-0.32,899-0.01%
2021/08/3128.8166.992166.25167.0026.82,8750.93%
2021/08/3064178.498.4178.75179.0055.62,7652.01%
2021/08/272177.751177.50177.5012,6720.04%
2021/08/2626176.0000.00176.00262,6111.00%
2021/08/251177.005177.50177.50-42,562-0.16%
2021/08/240.1176.0000.00176.500.12,5490.00%
2021/08/237.3174.551175.50174.506.32,5210.25%
2021/08/201174.0100.00173.5012,5360.04%
2021/08/193175.830.1178.00175.502.92,6110.11%
2021/08/181.5176.9100.00178.001.52,6060.06%
2021/08/1700.001179.00179.50-12,603-0.04%
2021/08/161176.5410.2178.63178.00-9.12,589-0.35%
2021/08/1300.001179.50179.50-12,666-0.04%
2021/08/121180.503180.00181.50-22,688-0.07%
2021/08/112.1173.904175.88177.50-1.92,692-0.07%
2021/08/105.5173.720.3176.00173.505.22,7200.19%
2021/08/096.2179.635179.60179.001.22,7140.05%
2021/08/061186.0000.00186.0012,6740.04%
2021/08/042188.0000.00188.0022,8800.07%
2021/08/036187.331187.00188.0052,9230.17%
2021/08/024187.630.1187.00188.003.92,9400.13%
2021/07/3012185.5000.00185.00122,9680.40%
2021/07/291187.501187.00186.5003,0180.00%
2021/07/2800.002.1188.52188.00-2.13,042-0.07%
2021/07/271.1188.453188.83189.00-1.93,077-0.06%
2021/07/262187.503187.00187.00-13,138-0.03%
2021/07/2320188.5000.00187.00203,1800.63%
2021/07/2200.003188.67189.00-33,204-0.09%
2021/07/2111188.050.1187.09186.0010.93,2340.34%
2021/07/203.2189.532190.50190.001.23,2270.04%
2021/07/1900.001190.00190.00-13,246-0.03%
2021/07/1615187.106.4188.86189.008.63,2980.26%
2021/07/152183.5000.00184.0023,3260.06%
2021/07/140.6182.0000.00181.500.63,3190.02%
2021/07/1300.003181.17182.00-33,316-0.09%
2021/07/1200.002180.00180.00-23,371-0.06%
2021/07/0910181.001181.00181.5093,3630.27%
2021/07/082183.751182.50183.0013,3790.03%
2021/07/070.1183.502183.00183.50-1.93,406-0.06%
2021/07/0600.001182.50183.00-13,449-0.03%
2021/07/0550182.502182.50182.50483,4681.38%
2021/07/021181.001182.00181.0003,4790.00%
2021/07/010.1182.0000.00181.000.13,4900.00%
2021/06/3000.003181.33182.00-33,517-0.09%
2021/06/281182.001183.00183.0003,5360.00%
2021/06/251182.5000.00183.0013,6000.03%
2021/06/242.1182.5200.00181.502.13,6580.06%
2021/06/234.1181.011182.00182.503.13,6510.08%
2021/06/220179.5010179.00178.50-103,677-0.27%
2021/06/184.6179.631180.50178.503.63,6870.10%
2021/06/162180.510.2181.29181.501.93,6110.05%
2021/06/1500.002179.25179.00-23,594-0.06%
2021/06/110.1180.5000.00179.500.13,6060.00%
2021/06/090.1179.0000.00178.000.13,6060.00%
2021/06/082179.012179.00179.0003,6530.00%
2021/06/072.1180.9500.00180.502.13,7390.06%
2021/06/0400.001182.00182.00-13,721-0.03%
2021/06/024184.003.2183.93183.000.83,7430.02%
2021/06/011185.0000.00185.0013,7590.03%
2021/05/310.1184.502184.00184.00-23,770-0.05%
2021/05/283183.832184.75183.0013,8020.03%
2021/05/270182.001182.00180.00-13,798-0.03%
2021/05/261182.0000.00182.5013,7780.03%
2021/05/252182.7500.00182.0023,7780.05%
2021/05/241181.501180.00182.0003,7620.00%
2021/05/215183.104191.50181.5013,7990.03%
2021/05/203.5177.931178.00177.502.53,7390.07%
2021/05/1900.005178.20178.00-53,749-0.13%
2021/05/182.3176.566175.58176.50-3.73,731-0.10%
2021/05/175171.701172.50171.5043,7150.11%
2021/05/144178.3800.00178.0043,6750.11%
2021/05/138174.8800.00175.0083,6840.22%
2021/05/121.1178.524176.50177.50-2.93,635-0.08%
2021/05/114187.264186.38186.0003,5260.00%
2021/05/100191.003190.33191.00-33,506-0.09%
2021/05/076190.424189.25190.5023,5650.06%
2021/05/065.5188.9100.00188.005.53,5900.15%
2021/05/058192.634192.75191.5043,5920.11%
2021/05/046.1189.753189.67189.003.13,6510.09%
2021/05/037.2194.012192.75191.505.23,6080.14%
2021/04/297.1197.733198.00197.504.13,5670.12%
2021/04/287.1197.881199.00197.506.13,5520.17%
2021/04/2700.002199.50199.00-23,638-0.05%
2021/04/261.1201.0900.00200.501.13,6020.03%
2021/04/235200.1000.00201.5053,6040.14%
2021/04/224203.383204.33201.0013,6350.03%
2021/04/215209.101206.50207.0043,7180.11%
2021/04/2000.002207.00207.50-23,624-0.06%
2021/04/191.1208.321207.50207.500.13,6520.00%
2021/04/167206.0013205.38207.50-63,674-0.16%
2021/04/151199.512199.25200.00-13,659-0.03%
2021/04/144198.382199.00198.0023,6860.05%
2021/04/133200.500202.00200.0033,7790.08%
2021/04/125201.704203.25200.5013,8140.03%
2021/04/091207.502206.75206.00-13,852-0.03%
2021/04/081205.501205.50209.0003,8450.00%
2021/04/073.1205.321.3205.90206.001.93,8480.05%
2021/04/061.1208.042.6208.31207.50-1.53,878-0.04%
2021/04/013210.502211.75211.0013,8550.03%
2021/03/312212.242210.75211.5003,8280.00%
2021/03/303210.003210.67212.0003,7990.00%
2021/03/292208.256207.92207.50-43,743-0.11%
2021/03/261204.5012203.79204.00-113,699-0.30%
2021/03/252205.0100.00203.5023,6960.05%
2021/03/240206.004206.25206.50-43,674-0.11%
2021/03/231206.931.1205.00206.00-0.13,6670.00%
2021/03/2210205.702206.00205.0083,6750.22%
2021/03/190.2202.8600.00204.000.23,7230.00%
2021/03/181203.001204.00203.0003,7030.00%
2021/03/177203.003202.50201.0043,7710.11%
2021/03/168.1204.313204.17203.005.13,8220.13%
2021/03/151202.5100.00203.5013,9810.03%
2021/03/123200.004199.75201.50-13,967-0.02%
2021/03/113197.672199.50197.0013,9610.03%
2021/03/102193.502193.00193.0003,9140.00%
2021/03/0900.009192.67194.00-93,963-0.23%
2021/03/081194.000.2194.00192.000.93,9890.02%
2021/03/051194.003195.00193.50-24,025-0.05%
2021/03/0415197.1700.00194.50154,1560.36%
2021/03/031195.006196.50197.50-54,157-0.12%
2021/03/0200.001193.50193.00-14,126-0.02%
2021/02/262193.5000.00192.0024,1430.05%
2021/02/250197.002196.50197.50-24,078-0.05%
2021/02/241.3195.5023195.48195.00-21.74,090-0.53%
2021/02/234195.762196.75196.5024,1030.05%
2021/02/222194.752195.25194.0004,0760.00%
2021/02/195191.306191.08193.00-14,115-0.02%
2021/02/180.3193.005192.00194.00-4.74,096-0.11%
2021/02/171192.0000.00193.5014,1310.02%
2021/02/052190.758190.06191.50-64,109-0.15%
2021/02/046191.751191.50191.5054,1550.12%
2021/02/035196.8000.00195.0054,1730.12%
2021/02/022.3196.702196.75197.000.34,1630.01%
2021/02/016194.422194.50194.5044,1700.10%
2021/01/297201.644199.25198.0034,1630.07%
2021/01/282202.765204.70205.00-34,105-0.07%
2021/01/271203.506203.58205.00-54,082-0.12%
2021/01/2611200.5919199.63199.00-84,103-0.19%
2021/01/2510204.704204.50205.0064,0470.15%
2021/01/224203.387202.64204.00-34,061-0.07%
2021/01/2100.006202.83202.00-64,123-0.15%
2021/01/209204.0615.1205.50200.00-6.14,183-0.15%
2021/01/192209.0010208.50208.00-84,082-0.20%
2021/01/184208.503208.17208.0014,1470.02%
2021/01/1517213.328.1212.96210.508.94,3350.21%
2021/01/1436216.0735.1215.88215.500.94,2960.02%
2021/01/133207.834207.88208.00-14,158-0.02%
2021/01/122206.2511205.55206.00-94,145-0.22%
2021/01/111.1207.592207.00208.00-0.94,129-0.02%
2021/01/089210.504209.13210.5054,2220.12%
2021/01/073.1209.353.1209.03210.0004,1800.00%
2021/01/065.1209.189207.33208.00-3.94,149-0.09%
2021/01/057205.433205.00203.5044,0510.10%
2021/01/042207.502208.00207.5004,0130.00%
2020/12/312205.5016205.03206.00-143,966-0.35%
2020/12/302205.251.1205.50206.000.93,9960.02%
2020/12/2916204.593.1205.16204.50134,0500.32%
2020/12/2800.001201.01202.00-14,093-0.02%
2020/12/251203.002202.75202.50-14,287-0.02%
2020/12/242201.2500.00201.5024,3300.05%
2020/12/232200.255198.80199.50-34,351-0.07%
2020/12/222198.001199.00198.0014,3860.02%
2020/12/2100.001200.50200.50-14,421-0.02%
2020/12/181203.002203.25203.50-14,479-0.02%
2020/12/171203.502201.00202.00-14,550-0.02%
2020/12/1600.004201.38202.00-44,641-0.09%
2020/12/154.1198.5600.00197.504.14,6640.09%
2020/12/141202.501202.00201.5004,6230.00%
2020/12/1111199.097.1200.92201.503.94,6560.08%
2020/12/1013.1204.119204.17202.504.14,5950.09%
2020/12/099205.3412.3205.03207.50-3.34,560-0.07%
2020/12/081196.502196.50196.50-14,417-0.02%
2020/12/075197.104.2197.10196.000.94,4800.02%
2020/12/041.2196.252197.00197.50-0.84,467-0.02%
2020/12/031193.501195.00195.5004,4590.00%
2020/12/0200.004194.00194.00-44,461-0.09%
2020/12/013190.671190.50191.5024,4830.04%
2020/11/304191.631.2191.92188.002.84,5760.06%
2020/11/274194.6300.00194.5044,5320.09%
2020/11/261.2194.174193.50194.50-2.84,583-0.06%
2020/11/252193.0010.3192.76193.00-8.34,721-0.18%
2020/11/240.1193.005193.00191.50-4.94,732-0.10%
2020/11/2000.002191.50193.00-24,947-0.04%
2020/11/191191.502191.75192.00-15,000-0.02%
2020/11/185191.706193.33191.50-15,126-0.02%
2020/11/170189.334188.00188.00-45,380-0.07%
2020/11/161191.002191.25189.00-15,641-0.02%
2020/11/131189.5000.00191.0016,0380.02%
2020/11/125190.903191.00190.5026,1950.03%
2020/11/1115187.373187.83187.50126,2930.19%
2020/11/101185.5012186.08187.50-116,444-0.17%
2020/11/094185.634185.00185.5006,4540.00%
2020/11/0600.002185.50186.00-26,505-0.03%
2020/11/053184.831185.00185.0026,5520.03%
2020/11/043184.673184.83183.5006,6790.00%
2020/11/032184.508.1184.93185.50-6.16,727-0.09%
2020/11/023179.171179.00179.0026,6640.03%
2020/10/3010182.554181.63180.5066,6580.09%
2020/10/292183.004183.25184.00-26,667-0.03%
2020/10/284180.635181.00181.00-16,613-0.02%
2020/10/2700.002183.25183.50-26,557-0.03%
2020/10/267.1183.012183.75182.505.16,5800.08%
2020/10/2315187.706188.17187.0096,6220.14%
2020/10/222178.502178.50181.5006,4900.00%
2020/10/213178.0000.00177.0036,5760.05%
2020/10/2000.003180.83180.00-36,650-0.05%
2020/10/167182.791182.50181.0066,8400.09%
2020/10/152177.754177.50177.50-26,731-0.03%
2020/10/142178.001178.00178.0016,7450.01%
2020/10/1300.003179.00180.00-36,748-0.04%
2020/10/123178.831178.50180.0026,7660.03%
2020/10/083179.674178.25178.00-16,775-0.01%
2020/10/074179.508179.19179.50-46,816-0.06%
2020/10/063180.832178.00177.5016,8550.01%
2020/10/053180.001180.50180.0026,8240.03%
2020/09/306180.582181.25181.5046,7960.06%
2020/09/293.1178.1000.00175.503.16,6510.05%
2020/09/281178.0000.00176.5016,6670.01%
2020/09/251175.506176.00176.00-56,681-0.07%
2020/09/244176.383177.50175.5016,7120.01%
2020/09/230178.502178.25178.00-26,884-0.03%
2020/09/229178.288178.06180.0016,8640.01%
2020/09/211180.0100.00179.5016,8290.01%
2020/09/185.1186.692185.00185.003.16,7900.05%
2020/09/163188.6700.00187.5036,7860.04%
2020/09/151191.002190.00190.00-16,800-0.01%
2020/09/146191.422190.25190.0046,8040.06%
2020/09/1100.0011188.45188.50-116,809-0.16%
2020/09/103186.8314186.25185.00-116,815-0.16%
2020/09/096188.084.1188.29188.001.96,7720.03%
2020/09/081189.508190.44191.00-76,809-0.10%
2020/09/074190.5000.00189.5046,8430.06%
2020/09/045191.504192.50194.5016,8640.01%
2020/09/035195.704195.75194.5016,8660.01%
2020/09/022203.5000.00204.0026,7790.03%
2020/09/012203.503203.17203.50-16,708-0.01%
2020/08/3110202.409201.67200.5016,7360.01%
2020/08/2800.003206.50207.50-36,656-0.05%
2020/08/279205.444205.50204.0056,6570.08%
2020/08/2600.006212.08213.00-66,517-0.09%
2020/08/254211.635211.20212.00-16,506-0.02%
2020/08/246.5211.047211.21212.00-0.56,472-0.01%
2020/08/2111203.0022203.55203.50-116,383-0.17%
2020/08/203191.675193.60190.50-26,162-0.03%
2020/08/1943.1192.1332194.25196.0011.15,9910.19%
2020/08/178206.442207.00206.0065,6750.11%
2020/08/1411205.957206.07206.0045,6860.07%
2020/08/1322.1212.382211.50210.5020.15,6130.36%
2020/08/1211219.8200.00219.00115,4680.20%
2020/08/1115.1222.5319221.63221.00-3.95,507-0.07%
2020/08/104226.382226.50226.0025,4750.04%
2020/08/074224.636224.42226.50-25,472-0.04%
2020/08/063220.005221.50220.50-25,391-0.04%
2020/08/057217.9300.00218.0075,3510.13%
2020/08/042217.002218.25219.0005,3570.00%
2020/08/0310216.851217.00216.5095,3890.17%
2020/07/3122216.0921217.00216.0015,3750.02%
2020/07/302215.501216.50216.0015,3830.02%
2020/07/2918216.783217.50215.00155,3970.28%
2020/07/2813216.6917217.91215.50-45,419-0.07%
2020/07/276215.2510215.05211.50-45,369-0.07%
2020/07/247215.715215.90215.0025,3130.04%
2020/07/237.1220.306220.50220.001.15,2070.02%
2020/07/2210223.351223.00222.5095,1420.18%
2020/07/2110226.302225.75225.0085,0360.16%
2020/07/2000.001227.50227.50-14,999-0.02%
2020/07/172229.003231.50228.50-15,045-0.02%
2020/07/1600.004231.63231.00-45,084-0.08%
2020/07/156231.422231.75230.0045,1320.08%
2020/07/146232.252232.00232.0045,2000.08%
2020/07/131234.0010232.75235.00-95,282-0.17%
2020/07/108227.633229.33226.0055,3420.09%
2020/07/094232.752233.00232.0025,3470.04%
2020/07/081.1231.051232.00231.000.15,3740.00%
2020/07/079232.563233.00231.5065,3640.11%
2020/07/065231.0014232.79234.00-95,406-0.17%
2020/07/036229.5012230.00229.00-65,406-0.11%
2020/07/024231.255231.60230.50-15,430-0.02%
2020/07/0129233.2616232.78231.00135,4370.24%
2020/06/3011221.503221.83222.0085,3100.15%
2020/06/295218.6000.00218.5055,4150.09%
2020/06/241223.0000.00222.5015,3920.02%
2020/06/223223.171222.00223.0025,4730.04%
2020/06/192222.750.1223.50222.5025,5310.04%
2020/06/1800.002222.00223.00-25,561-0.04%
2020/06/174222.1300.00222.0045,5770.07%
2020/06/161219.005.1222.31223.00-4.15,651-0.07%
2020/06/151.3218.004218.00217.00-2.75,749-0.05%
2020/06/129218.225218.40219.0045,7940.07%
2020/06/117226.143.1225.82225.0045,8100.07%
2020/06/102223.005224.40224.50-35,810-0.05%
2020/06/091223.503224.67223.50-25,893-0.03%
2020/06/087225.4300.00225.5075,9250.12%
2020/06/051.1226.553225.33226.00-1.95,926-0.03%
2020/06/045223.205224.50226.0005,9240.00%
2020/06/034218.508219.50219.50-45,886-0.07%
2020/06/024220.133220.00220.0015,8520.02%
2020/06/012219.259220.44219.50-75,872-0.12%
2020/05/297217.0700.00218.0075,9010.12%
2020/05/285216.101216.00216.0045,8830.07%
2020/05/2717218.3811216.55216.5065,9310.10%
2020/05/2611217.275216.70217.5065,9660.10%
2020/05/257207.796210.42212.0015,9070.02%
2020/05/229.1206.792206.75205.007.15,8750.12%
2020/05/2112.1212.475211.50211.007.15,8110.12%
2020/05/208217.442217.25217.5065,8770.10%
2020/05/194.2224.7600.00224.004.25,8910.07%
2020/05/187225.641224.00224.0065,8980.10%
2020/05/152230.751232.50232.5015,8450.02%
2020/05/143235.333.1234.16232.50-0.15,8540.00%
2020/05/133238.501238.00239.5025,8110.03%
2020/05/122238.0000.00236.0025,7800.03%
2020/05/1100.001242.50241.00-15,804-0.02%
2020/05/0800.005.1241.29241.50-5.15,773-0.09%
2020/05/071236.501.1236.82235.00-0.15,7430.00%
2020/05/061233.001233.00234.0005,7460.00%
2020/05/052233.751234.00235.0015,7480.02%
2020/05/041232.002229.75231.00-15,739-0.02%
2020/04/301228.5000.00228.0015,7180.02%
2020/04/2900.004230.63228.00-45,723-0.07%
2020/04/282225.7500.00227.0025,7400.03%
2020/04/271224.002224.50225.00-15,881-0.02%
2020/04/241219.003219.50219.50-25,937-0.03%
2020/04/232218.001219.50220.0015,9600.02%
2020/04/223212.832212.25213.5016,0080.02%
2020/04/213217.832218.50215.5015,9670.02%
2020/04/203220.672221.50221.5015,9370.02%
2020/04/171219.0027216.69217.00-265,943-0.44%
2020/04/1628211.502214.25217.00265,8770.44%
2020/04/151216.008.1211.52213.50-7.15,769-0.12%
2020/04/141201.503202.67203.00-25,646-0.04%
2020/04/131197.5000.00197.5015,5990.02%
2020/04/096200.832204.00200.5045,6380.07%
2020/04/084202.631204.00204.0035,5920.05%
2020/04/072203.251205.00202.5015,6320.02%
2020/04/062202.002200.50202.0005,6940.00%
2020/04/0100.0016199.53201.50-165,644-0.28%
2020/03/312.2195.911194.00195.501.25,5440.02%
2020/03/303188.001191.00191.5025,3920.04%
2020/03/2711195.646193.17191.0055,3630.09%
2020/03/261193.002194.25196.50-15,256-0.02%
2020/03/2512197.881199.00195.00115,2340.21%
2020/03/247189.862189.50191.5055,1660.10%
2020/03/231177.001181.00182.0005,1270.00%
2020/03/204187.253189.50188.0015,1250.02%
2020/03/197180.3600.00177.0075,0860.14%
2020/03/1800.002.1194.14192.00-2.15,057-0.04%
2020/03/173.1188.662187.00188.501.15,2110.02%
2020/03/161189.0000.00187.0015,2020.02%
2020/03/131.1182.864183.00190.50-2.95,199-0.06%
2020/03/127204.0715207.50201.00-85,082-0.16%
2020/03/111223.502223.50220.50-15,081-0.02%
2020/03/103223.172225.75227.5015,0720.02%
2020/03/099227.722228.75225.5075,0860.14%
2020/03/064.1238.003237.17237.001.15,0880.02%
2020/03/0500.003242.00242.00-35,164-0.06%
2020/03/042234.5000.00237.5025,2470.04%
2020/03/033239.502237.00235.0015,2940.02%
2020/03/021.2235.6700.00234.001.25,3150.02%
2020/02/276242.9200.00237.0065,3280.11%
2020/02/2600.006249.00250.00-65,360-0.11%
2020/02/250.1253.501252.50253.50-0.95,350-0.02%
2020/02/241256.502.1255.90260.00-1.15,320-0.02%
2020/02/215262.5012260.92258.00-75,321-0.13%
2020/02/208255.501.1254.00255.0075,1180.14%
2020/02/192249.501248.00248.5015,0420.02%
2020/02/1800.002244.50246.00-25,232-0.04%
2020/02/1400.001.4243.00245.50-1.45,166-0.03%
2020/02/130242.001247.00242.00-15,213-0.02%
2020/02/121237.004238.88243.00-35,384-0.06%
2020/02/112.1234.5200.00235.002.15,3860.04%
2020/02/103231.3300.00231.0035,4160.06%
2020/02/072238.0000.00236.0025,4480.04%
2020/02/061240.001238.00241.0005,5190.00%
2020/02/052242.501239.00237.0015,7450.02%
2020/02/0412242.1300.00240.50125,8220.21%
2020/02/032235.002234.75238.5005,8370.00%
2020/01/311245.502247.50244.00-15,796-0.02%
2020/01/302242.5011247.95241.50-95,822-0.15%
2020/01/204.1254.255255.70254.50-15,735-0.02%
2020/01/174248.253251.00248.0015,7180.02%
2020/01/164247.385247.80250.00-15,714-0.02%
2020/01/1500.001241.50243.00-15,647-0.02%
2020/01/143243.837243.71244.00-45,664-0.07%
2020/01/134242.637241.71244.00-35,659-0.05%
2020/01/104240.134238.75236.0005,6930.00%
2020/01/094235.382236.00236.5025,8050.03%
2020/01/0800.005233.70232.50-55,877-0.09%
2020/01/072234.5000.00234.5025,9810.03%
2020/01/063.4237.351239.00237.502.46,1540.04%
2020/01/033236.007236.14236.00-46,220-0.06%
2020/01/020.2233.001231.00232.00-0.96,297-0.01%
2019/12/315226.601226.00227.0046,5030.06%
2019/12/3011233.002234.00229.5096,4740.14%
2019/12/272241.003242.00241.50-16,416-0.02%
2019/12/261243.0000.00243.0016,5130.02%
2019/12/253242.1700.00243.0036,7280.04%
2019/12/241243.0000.00242.5016,7890.01%
2019/12/191243.503243.50242.50-27,051-0.03%
2019/12/1800.003248.33247.50-37,033-0.04%
2019/12/175246.600.6247.00246.004.47,0410.06%
2019/12/162241.7500.00242.0027,0310.03%
2019/12/132242.5010243.50244.00-87,011-0.11%
2019/12/1212243.002241.00241.00106,9200.14%
2019/12/114246.388246.00249.50-46,817-0.06%
2019/12/101250.001250.00249.5006,8390.00%
2019/12/093255.0000.00254.0036,9480.04%
2019/12/064253.631252.50253.0036,9690.04%
2019/12/056251.0000.00251.5066,9250.09%
2019/12/042.1248.0700.00249.502.16,9360.03%
2019/12/032249.5016247.00251.00-146,968-0.20%
2019/12/021245.002244.25246.00-17,000-0.01%
2019/11/294.1251.2324250.40249.50-206,940-0.29%
2019/11/283.1258.0300.00258.003.16,7880.04%
2019/11/273260.333263.00263.5006,7170.00%
2019/11/269261.501258.50258.5086,6670.12%
2019/11/255.1264.572260.75261.003.16,5600.05%
2019/11/224267.5000.00267.5046,4730.06%
2019/11/214268.633268.00270.0016,4870.02%
2019/11/207273.143273.00273.5046,4440.06%
2019/11/196278.832277.00278.0046,4200.06%
2019/11/186278.333.3276.14277.502.76,3900.04%
2019/11/156272.8326274.60277.50-206,394-0.31%
2019/11/145259.0000.00258.5056,1430.08%
2019/11/133259.3300.00258.0036,1630.05%
2019/11/123259.334260.88260.00-16,180-0.02%
2019/11/1113.3263.4611264.14255.002.36,1760.04%
2019/11/0810277.302277.75279.0086,0060.13%
2019/11/076273.754272.88275.0026,0180.03%
2019/11/064277.387277.50277.50-36,010-0.05%
2019/11/0510281.304280.25281.0065,9870.10%
2019/11/049.1279.239.3279.78281.50-0.35,9340.00%
2019/11/017263.078263.38265.00-15,731-0.02%
2019/10/311260.004257.63258.00-35,682-0.05%
2019/10/291260.502258.50258.00-15,634-0.02%
2019/10/284260.884262.50259.5005,5750.00%
2019/10/256260.426260.50259.0005,5440.00%
2019/10/243258.171259.00258.5025,4960.04%
2019/10/230257.0000.00256.5005,4840.00%
2019/10/2200.002258.25258.50-25,481-0.04%
2019/10/181258.002259.00257.50-15,465-0.02%
2019/10/1714259.7511259.27260.0035,3940.06%
2019/10/165257.102257.75256.5035,2810.06%
2019/10/151254.002253.00254.50-15,222-0.02%
2019/10/143.1259.5916259.16257.50-12.95,115-0.25%
2019/10/098254.506254.00252.0024,9120.04%
2019/10/0814.2259.507259.64260.007.24,8330.15%
2019/10/0717260.2629.1260.38263.00-12.14,778-0.25%
2019/10/045246.706246.83247.00-14,591-0.02%
2019/10/039246.003245.17245.5064,5430.13%
2019/10/028250.448250.50251.0004,4980.00%
2019/10/018244.1314.1246.62249.50-6.14,423-0.14%
2019/09/279235.5000.00235.0094,2030.21%
2019/09/2610235.102236.50234.0084,1770.19%
2019/09/257235.4322.1230.64236.00-15.14,101-0.37%
2019/09/242233.502234.25233.0004,0120.00%
2019/09/2000.0019231.55231.00-193,957-0.48%
2019/09/191232.003230.50231.00-23,916-0.05%
2019/09/181230.5010230.15231.50-93,885-0.23%
2019/09/172226.751227.50227.5013,8410.03%
2019/09/164226.753225.50226.5013,8550.03%
2019/09/1212235.172236.25235.00103,7550.27%
2019/09/113234.174.1233.26233.50-1.13,685-0.03%
2019/09/1015229.001229.50227.00143,5280.40%
2019/09/091230.002227.00227.00-13,501-0.03%
2019/09/068229.441230.00229.5073,5220.20%
2019/09/0523230.612231.00228.00213,5990.58%
2019/09/043227.8310228.70230.00-73,623-0.19%
2019/09/0300.002226.00223.50-23,614-0.06%
2019/09/022222.0000.00221.0023,7000.05%
2019/08/304219.253.1220.34220.500.93,7500.02%
2019/08/291212.5000.00216.0013,7600.03%
2019/08/2800.003214.50214.00-33,779-0.08%
2019/08/271215.001215.50213.5003,8360.00%
2019/08/265214.0015213.33213.00-103,878-0.26%
2019/08/234219.881218.50219.0033,8910.08%
2019/08/222222.504221.38219.00-23,952-0.05%
2019/08/214223.753223.33224.0013,9830.03%
2019/08/205224.503225.83222.5023,9930.05%
2019/08/191217.5000.00217.5014,0230.02%
2019/08/162216.501218.00216.5014,1530.02%
2019/08/154216.131217.50217.0034,1780.07%
2019/08/143225.007226.43221.00-44,194-0.10%
2019/08/1318217.812216.50216.50164,1580.38%
2019/08/121218.0000.00218.0014,1800.02%
2019/08/0800.001210.00206.50-14,169-0.02%
2019/08/073208.332206.00206.0014,1640.02%
2019/08/063205.833204.00210.0004,1710.00%
2019/08/052214.003216.67211.00-14,223-0.02%
2019/08/023223.672223.25223.0014,2050.02%
2019/07/312229.002229.75231.0004,1710.00%
2019/07/301229.0000.00228.5014,1760.02%
2019/07/292233.7500.00229.0024,2040.05%
2019/07/260.1234.0000.00234.000.14,2100.00%
2019/07/257231.644232.13231.0034,2040.07%
2019/07/242229.752230.25230.0004,2350.00%
2019/07/231228.002229.00229.50-14,237-0.02%
2019/07/222224.752226.00226.0004,2370.00%
2019/07/195224.702225.00226.0034,2510.07%
2019/07/185225.703225.33223.0024,2770.05%
2019/07/172229.501232.00229.0014,2850.02%
2019/07/161231.001230.50232.5004,2820.00%
2019/07/1500.001229.50230.00-14,299-0.02%
2019/07/122228.001228.00228.0014,4060.02%
2019/07/116229.0017230.56229.00-114,416-0.25%
2019/07/1000.0012231.46234.00-124,321-0.28%
2019/07/091228.003227.33227.00-24,294-0.05%
2019/07/0570228.9745231.38230.00254,4960.56%
2019/07/030.1222.003221.50222.00-2.94,555-0.06%
2019/07/020.1226.508225.69226.50-7.94,570-0.17%
2019/07/012.1228.952229.00228.000.14,5990.00%
2019/06/281223.501222.00222.5004,6310.00%
2019/06/271220.005223.30223.00-44,776-0.08%
2019/06/263219.503219.67220.0004,8320.00%
2019/06/2500.001221.00222.50-14,863-0.02%
2019/06/241222.003221.33221.00-24,915-0.04%
2019/06/211223.005223.20223.50-44,945-0.08%
2019/06/202222.252222.75223.0004,9580.00%
2019/06/1910220.508220.81220.5024,9690.04%
2019/06/183216.5010216.50218.00-74,944-0.14%
2019/06/176214.001217.00217.0054,9460.10%
2019/06/144.2217.266.1217.91217.50-1.94,947-0.04%
2019/06/133217.333216.00213.5004,8930.00%
2019/06/129208.504208.75210.0054,8230.10%
2019/06/115202.2010202.60203.50-54,786-0.10%
2019/06/105186.204193.75195.5014,7570.02%
2019/06/062190.001190.50190.5014,6850.02%
2019/06/0511193.271197.00191.00104,7070.21%
2019/06/043.1192.959191.56190.50-5.94,744-0.12%
2019/06/0312194.383194.17193.5094,8790.18%
2019/05/315193.301195.50192.0044,8880.08%
2019/05/301195.0000.00193.0014,8640.02%
2019/05/291190.002188.00190.50-14,896-0.02%
2019/05/285192.8000.00192.0054,8950.10%
2019/05/272.1194.900.3198.00195.001.84,9730.04%
2019/05/2414200.111198.00199.00135,0610.26%
2019/05/235197.109196.67195.00-45,019-0.08%
2019/05/211208.002208.00209.00-14,946-0.02%
2019/05/203.1208.972209.00210.501.14,9540.02%
2019/05/171217.504213.63210.00-34,998-0.06%
2019/05/165215.703216.33214.5024,9980.04%
2019/05/153223.671222.50222.5024,9750.04%
2019/05/142216.002221.75222.0005,1120.00%
2019/05/135.1223.9814224.54221.50-8.95,170-0.17%
2019/05/104238.382237.50238.0025,1800.04%
2019/05/096245.171246.00240.0055,2010.10%
2019/05/082.1248.761248.00248.001.15,1970.02%
2019/05/076.1253.004253.00252.002.15,2390.04%
2019/05/065250.303250.67251.5025,2610.04%
2019/05/031.2255.753256.50259.50-1.85,277-0.03%
2019/05/022247.753250.00250.00-15,244-0.02%
2019/04/304245.003245.17244.5015,2680.02%
2019/04/295252.104251.75253.0015,3120.02%
2019/04/263253.331252.00252.0025,4310.04%
2019/04/251.1261.361259.50260.000.15,4480.00%
2019/04/2400.002259.25260.50-25,470-0.04%
2019/04/233255.173257.33258.0005,4770.00%
2019/04/192255.0000.00253.0025,5520.04%
2019/04/185258.802257.50252.0035,5470.05%
2019/04/1700.001262.00261.50-15,537-0.02%
2019/04/1600.001262.50263.00-15,621-0.02%
2019/04/156261.085263.00261.5015,6620.02%
2019/04/121261.009262.28261.00-85,801-0.14%
2019/04/1112264.9612264.38263.5005,8410.00%
2019/04/1000.002251.75256.00-25,666-0.04%
2019/04/092248.007247.64248.00-55,585-0.09%
2019/04/081247.0000.00244.0015,5850.02%
2019/04/032250.258246.75246.00-65,546-0.11%
2019/04/025249.703250.83250.0025,5160.04%
2019/04/012247.759242.56246.50-75,426-0.13%
2019/03/296237.331237.00237.0055,2740.09%
2019/03/281232.002231.50232.00-15,240-0.02%
2019/03/271232.004230.75232.00-35,251-0.06%
2019/03/261226.501227.00226.5005,2420.00%
2019/03/253227.171225.00226.0025,2860.04%
2019/03/224232.5012235.13231.00-85,268-0.15%
2019/03/201231.5000.00232.5015,3880.02%
2019/03/191232.5000.00231.5015,5070.02%
2019/03/182230.001230.00229.5015,6560.02%
2019/03/1500.002227.25229.00-25,796-0.03%
2019/03/146229.0000.00227.0065,9000.10%
2019/03/132227.253226.50228.00-16,003-0.02%
2019/03/122222.501223.00221.0015,9970.02%
2019/03/116220.501220.00218.0056,0680.08%
2019/03/0812220.582.3222.50220.009.76,1710.16%
2019/03/077224.292226.50223.0056,2220.08%
2019/03/063230.834230.88233.50-16,155-0.02%
2019/03/051235.502235.50234.00-16,141-0.02%
2019/03/044234.502235.00234.5026,1520.03%
2019/02/278236.752239.50234.0066,0990.10%
2019/02/2614240.962246.50242.00126,0990.20%
2019/02/251250.004252.50249.50-36,049-0.05%
2019/02/2200.002251.00252.50-26,063-0.03%
2019/02/2100.00200246.53247.00-2006,086-3.29% 大賣/鉅額交易
2019/02/202246.504248.50249.00-26,070-0.03%
2019/02/1900.001243.50245.00-16,091-0.02%
2019/02/183244.675245.30244.00-26,151-0.03%
2019/02/151235.502238.50234.50-16,155-0.02%
2019/02/135236.2014238.46235.00-96,276-0.14%
2019/02/12200244.006.1245.00245.00193.96,1903.13% 大買/鉅額交易
2019/02/113237.006239.08238.50-36,267-0.05%
2019/01/3010233.604235.00231.5066,2990.10%
2019/01/291227.0054226.24230.50-536,545-0.81%
2019/01/284230.63101231.54229.50-976,752-1.44% 大賣/
2019/01/25151225.792226.75228.001496,8872.16% 大買/鉅額交易
2019/01/2400.002226.25225.00-26,958-0.03%
2019/01/237218.575217.80219.0026,9640.03%
2019/01/223222.3300.00221.5036,9840.04%
2019/01/211.1234.005230.80229.50-3.96,972-0.06%
2019/01/187222.21269224.15224.50-2626,919-3.79% 大賣/鉅額交易
2019/01/17263214.114213.13212.502596,8143.80% 大買/鉅額交易
2019/01/164209.383210.50210.0016,7820.01%
2019/01/151209.002208.50208.50-16,775-0.01%
2019/01/146204.4200.00206.5066,7510.09%
2019/01/113216.502218.50212.0016,7030.01%
2019/01/100213.5000.00212.0006,6660.00%
2019/01/092208.252213.25213.5006,7460.00%
2019/01/081200.001202.00206.0006,7490.00%
2019/01/0700.004209.38211.50-46,693-0.06%
2019/01/0412200.046201.42199.5066,7220.09%
2019/01/037217.211222.00215.0066,6430.09%
2018/12/2800.001225.50225.00-16,675-0.01%
2018/12/271229.001228.00225.5006,7340.00%
2018/12/262225.002224.00221.5006,7700.00%
2018/12/251220.001221.00221.0006,8170.00%
2018/12/2400.001225.50227.00-16,827-0.01%
2018/12/201224.003227.67224.00-26,851-0.03%
2018/12/191224.002228.00228.00-16,823-0.01%
2018/12/184225.6300.00222.0046,8140.06%
2018/12/172223.752224.75225.5006,8180.00%
2018/12/141227.004226.88225.00-36,922-0.04%
2018/12/135227.601226.50230.0046,8860.06%
2018/12/122225.005226.90227.50-36,816-0.04%
2018/12/1117217.2920214.88217.00-36,722-0.04%
2018/12/108.1220.643225.17219.505.16,5640.08%
2018/12/074237.0000.00236.0046,4710.06%
2018/12/0613237.885238.70237.0086,3710.13%
2018/12/051262.501260.50263.0006,2350.00%
2018/12/0410272.654273.63268.0066,2600.10%
2018/12/035.2280.306282.92283.50-0.96,202-0.01%
2018/11/303264.837262.43264.50-46,056-0.07%
2018/11/292254.5025255.00252.50-235,937-0.39%
2018/11/281251.002249.75250.00-15,874-0.02%
2018/11/273241.671243.00242.0025,8710.03%
2018/11/2610246.002248.00247.5085,8440.14%
2018/11/232240.753241.17241.00-15,833-0.02%
2018/11/2211251.5000.00245.50115,8080.19%
2018/11/215.3254.793255.67256.002.35,7600.04%
2018/11/202258.501260.00262.5015,6390.02%
2018/11/1600.001252.00253.00-15,554-0.02%
2018/11/152249.752248.00249.0005,5200.00%
2018/11/131247.001249.00256.5005,3560.00%
2018/11/097263.641262.00268.5065,2210.11%
2018/11/088.5266.881266.50262.507.55,1810.14%
2018/11/075268.2000.00270.0055,0340.10%
2018/11/069.1272.034274.88267.005.14,9680.10%
2018/11/052283.002285.00290.0004,6870.00%
2018/11/027286.794286.50299.5034,4650.07%
2018/11/013312.674313.13303.00-14,351-0.02%
2018/10/317305.507307.00311.5004,3580.00%
2018/10/3000.002298.00298.00-24,325-0.05%
2018/10/2612306.0412299.29296.0004,4100.00%
2018/10/232306.001306.50304.0014,3700.02%
2018/10/224305.503303.67315.0014,3410.02%
2018/10/161306.504303.25305.00-34,294-0.07%
2018/10/152282.7500.00286.0024,2630.05%
2018/10/122277.252278.50289.5004,2820.00%
2018/10/112277.7500.00277.5024,2190.05%
2018/10/095.1314.415314.30308.000.14,1770.00%
2018/10/0800.002318.75321.00-24,215-0.05%
2018/10/0500.001317.50316.50-14,222-0.02%
2018/10/042322.0000.00321.0024,1780.05%
2018/10/0300.001327.50326.50-14,125-0.02%
2018/10/024335.7500.00335.0044,0800.10%
2018/10/011339.5000.00342.0014,0680.02%
2018/09/271337.001336.00338.0004,1190.00%
2018/09/262335.501335.50337.0014,1000.02%
2018/09/215329.705333.90339.5004,0450.00%
2018/09/208330.136335.08337.5023,9780.05%
2018/09/191348.001347.00352.0003,8390.00%
2018/09/181349.501350.50344.5003,8230.00%
2018/09/171360.5600.00360.5013,7760.03%
2018/09/144357.001358.00358.0033,7300.08%
2018/09/1300.007352.86350.50-73,738-0.19%
2018/09/121342.501352.00342.5003,6860.00%
2018/09/111350.5000.00351.5013,6310.03%
2018/09/102346.0000.00350.0023,6270.06%
2018/09/073359.671360.00360.5023,5890.06%
2018/09/051370.5000.00370.0013,5250.03%
2018/09/0400.0010372.00372.50-103,524-0.28%
2018/09/0300.003379.33376.00-33,537-0.08%
2018/08/295368.1000.00372.5053,6370.14%
2018/08/283368.5000.00368.5033,6380.08%
2018/08/2300.002363.00364.50-23,706-0.05%
2018/08/146367.3300.00364.0063,6490.16%
2018/08/132361.004370.00364.00-23,681-0.05%
2018/08/101375.001378.00378.0003,6210.00%
2018/08/0900.001372.00374.00-13,595-0.03%
2018/08/072377.252378.75376.5003,5190.00%
2018/08/031371.0000.00371.0013,5000.03%
2018/08/025365.907370.43364.00-23,462-0.06%
2018/08/012.1384.325.1382.95383.50-33,423-0.09%
2018/07/311373.5000.00376.5013,4170.03%
2018/07/255377.701379.00378.0043,6160.11%
2018/07/241.1376.382.1373.17378.00-13,650-0.03%
2018/07/231361.505362.70366.00-43,678-0.11%
2018/07/201367.001371.00366.5003,6610.00%
2018/07/1927368.7247371.61374.00-203,649-0.55%
2018/07/1810367.501367.00366.5093,6500.25%
2018/07/172364.505361.60360.00-33,709-0.08%
2018/07/1600.003363.50364.00-33,802-0.08%
2018/07/131350.508356.25358.00-73,760-0.19%
2018/07/0900.001338.50340.00-13,855-0.03%
2018/07/061334.0010337.00336.00-93,875-0.23%
2018/07/0510342.5000.00342.00103,8500.26%
2018/07/0400.002340.50342.00-23,855-0.05%
2018/06/271339.0000.00332.5013,9280.03%
2018/06/252332.000.2331.50331.001.93,9790.05%
2018/06/222333.5000.00334.0024,0660.05%
2018/06/201345.0000.00345.5014,1170.02%
2018/06/192348.0000.00350.0024,1570.05%
2018/06/141343.501343.50344.0004,1940.00%
2018/06/134347.1300.00347.0044,1830.10%
2018/06/123344.331347.50344.5024,2440.05%
2018/06/114343.8800.00347.5044,2780.09%
2018/06/081348.0000.00346.0014,2660.02%
2018/06/071357.001.2359.11357.50-0.24,2790.00%
2018/06/061368.0000.00364.5014,3470.02%
2018/06/0500.003362.17365.50-34,342-0.07%
2018/06/0400.001362.00363.50-14,352-0.02%
2018/06/0100.001356.50356.00-14,389-0.02%
2018/05/311349.001344.00348.5004,5850.00%
2018/05/241342.5000.00342.5014,9930.02%
2018/05/231342.5000.00342.5015,0410.02%
2018/05/221.2354.6700.00355.001.25,1020.02%
2018/05/211.2353.701355.50356.000.25,2010.00%
2018/05/171343.0000.00341.0015,2760.02%
2018/05/1600.002345.00345.00-25,330-0.04%
2018/05/1500.003349.83346.50-35,571-0.05%
2018/05/1400.0011352.05355.00-115,685-0.19%
2018/05/1100.005343.40346.00-55,788-0.09%
2018/05/101338.001338.00338.0006,0060.00%
2018/05/0900.001338.00338.00-16,006-0.02%
2018/05/081335.501332.50336.0006,0260.00%
2018/05/073336.171338.00334.5026,0050.03%
2018/05/0411319.862319.00317.0095,9090.15%
2018/05/031323.5000.00321.5015,9060.02%
2018/05/022338.001335.50333.0015,9110.02%
2018/04/304328.881332.00331.0035,8550.05%
2018/04/278316.8800.00320.0085,8230.14%
2018/04/264330.751325.50326.5035,7480.05%
2018/04/253323.335320.80326.50-25,741-0.03%
2018/04/241335.0000.00325.5015,7100.02%
2018/04/231334.0010334.00335.00-95,651-0.16%
2018/04/2031352.111362.50347.50305,5750.54%
2018/04/192371.251373.00371.0015,4380.02%
2018/04/181366.001365.50364.5005,4190.00%
2018/04/1700.001365.00361.50-15,406-0.02%
2018/04/164370.634370.13370.0005,3850.00%
2018/04/1300.001366.50362.50-15,322-0.02%
2018/04/121366.001361.50367.5005,3360.00%
2018/04/101366.501365.00364.0005,3300.00%
2018/04/033356.833355.17353.0005,2850.00%
2018/04/0200.001359.00357.50-15,257-0.02%
2018/03/303360.6700.00355.0035,2800.06%
2018/03/283366.171366.50364.0025,2750.04%
2018/03/2700.002366.50371.00-25,257-0.04%
2018/03/262358.0000.00359.0025,1840.04%
2018/03/236352.501358.00360.0055,2040.10%
2018/03/222366.2514362.93362.00-125,148-0.23%
2018/03/2100.0015367.67366.50-155,111-0.29%
2018/03/202363.001363.50364.5015,0920.02%
2018/03/196363.925363.00362.0015,0680.02%
2018/03/162357.251360.50362.0015,0560.02%
2018/03/1510360.3000.00361.00105,0060.20%
2018/03/1400.001360.50359.50-15,011-0.02%
2018/03/131367.0000.00362.5015,0290.02%
2018/03/127368.867368.29367.0005,0180.00%
2018/03/093364.6713363.85362.50-105,028-0.20%
2018/03/083363.334360.13360.00-14,990-0.02%
2018/03/076364.3315360.53361.00-94,979-0.18%
2018/03/068.1360.8013361.77364.50-4.94,941-0.10%
2018/03/0535357.3925359.62349.50104,8250.21%
2018/03/0100.004348.75350.00-44,707-0.08%
2018/02/272362.0012361.00354.00-104,690-0.21%
2018/02/2616356.413357.83358.50134,6100.28%
2018/02/232348.2500.00350.0024,5270.04%
2018/02/227346.0713342.19349.00-64,710-0.13%
2018/02/219332.0000.00342.5094,6720.19%
2018/02/122329.0000.00324.5024,5970.04%
2018/02/091322.0015322.53333.50-144,565-0.31%
2018/02/081348.501348.50337.0004,5270.00%
2018/02/0728351.8415352.13343.00134,5420.29%
2018/02/0628335.3927335.80337.5014,3760.02%
2018/02/0523350.4829349.21346.50-64,340-0.14%
2018/02/0242346.7085.1347.26353.50-43.14,299-1.00%
2018/01/3100.001332.50334.00-14,241-0.02%
2018/01/2912329.9200.00331.00124,5850.26%
2018/01/261323.001325.00326.5004,6590.00%
2018/01/252323.5000.00324.5024,7030.04%
2018/01/1827331.632332.00332.00255,1040.49%
2018/01/172329.501332.50331.5015,1020.02%
2018/01/162338.0000.00338.0025,1070.04%
2018/01/121330.004330.88332.50-35,184-0.06%
2018/01/102318.7500.00319.0025,3330.04%
2018/01/0500.002332.75335.00-25,480-0.04%
2018/01/0400.005338.00335.00-55,500-0.09%
2018/01/035335.502333.00333.5035,6480.05%
可成 相關文章