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
    463.0
  • 漲跌
    ▲4.5
  • 漲幅
    +0.98%
  • 成交量
    1,454
  • 產業
    上市 通信網路類股
  • 1007人加入追蹤

    立即追蹤

  • 本地時間:13:30

     
智邦 (2345)籌碼相關-元大-新竹經國 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。

元大-新竹經國 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
2024/03/280458.7500.00458.5003,4850.00%
2024/03/271.2454.6800.00453.001.23,4950.04%
2024/03/262465.2600.00465.5023,5200.06%
2024/03/254475.885476.00475.00-13,583-0.03%
2024/03/224.2479.4227.1478.86481.00-22.93,568-0.64%
2024/03/213456.334457.25459.00-13,514-0.03%
2024/03/2023.1439.421446.00437.5022.13,4870.63%
2024/03/1911.4451.1300.00444.0011.43,4190.33%
2024/03/187.5455.816458.75457.501.53,4480.04%
2024/03/150.3457.2200.00454.000.33,4170.01%
2024/03/141.5465.6400.00465.501.53,3700.04%
2024/03/1310.3468.788465.25465.002.33,3400.07%
2024/03/127.9475.384477.00475.503.93,2680.12%
2024/03/113.2487.4200.00491.003.23,1730.10%
2024/03/0810.6493.2113500.31491.00-2.43,130-0.08%
2024/03/0715.1523.4300.00507.0015.13,0570.49%
2024/03/061.1508.644.1514.77515.00-33,017-0.10%
2024/03/0500.001516.00514.00-13,052-0.03%
2024/03/041.2508.672.2514.28508.00-13,049-0.03%
2024/03/014.1506.281.5506.02504.002.53,0630.08%
2024/02/293.6505.371506.92519.002.53,0470.08%
2024/02/2712.3502.3900.00502.0012.32,9910.41%
2024/02/2611521.266519.00520.0052,9250.17%
2024/02/232533.002548.00532.0002,8640.00%
2024/02/221.1536.071.1532.91535.0002,8960.00%
2024/02/212.1545.540.1548.00547.0022,9080.07%
2024/02/200.1561.000.1576.00569.000.12,8950.00%
2024/02/196.1555.2311564.64564.00-4.92,893-0.17%
2024/02/162545.007.7553.46558.00-5.72,919-0.20%
2024/02/159.6510.233524.67539.006.62,9180.23%
2024/02/052.2546.8200.00548.002.22,8020.08%
2024/02/0200.007.7559.04562.00-7.72,802-0.28%
2024/02/0100.0010538.80542.00-102,774-0.36%
2024/01/3100.008.9526.03529.00-8.92,771-0.32%
2024/01/301.1516.0000.00515.001.12,7760.04%
2024/01/291510.002520.00519.00-12,777-0.04%
2024/01/260.2508.0000.00510.000.22,8360.01%
2024/01/256.1519.104514.50513.002.12,8660.07%
2024/01/241.1520.1200.00522.001.12,9060.04%
2024/01/237.2529.716.2525.84522.0012,9510.03%
2024/01/221.2539.9430.9539.05542.00-29.72,932-1.01%
2024/01/194507.005517.00517.00-12,931-0.03%
2024/01/189506.009.2504.07504.00-0.22,936-0.01%
2024/01/179509.0010509.20509.00-12,943-0.03%
2024/01/1611509.8211513.36513.0002,9650.00%
2024/01/151508.001517.00516.0002,9820.00%
2024/01/121.1512.001513.00510.000.13,0030.00%
2024/01/115511.608.4519.74520.00-3.43,079-0.11%
2024/01/101508.003515.33508.00-23,179-0.06%
2024/01/091510.002520.49516.00-13,204-0.03%
2024/01/080.1499.501492.00496.50-13,169-0.03%
2024/01/055493.691499.50486.5043,2120.13%
2024/01/0314.1484.3413489.19490.001.13,3230.03%
2024/01/026.2497.630.3511.50493.505.93,3200.18%
2023/12/290.2518.001516.00523.00-0.93,387-0.03%
2023/12/281.1522.144524.00523.00-2.93,441-0.08%
2023/12/270520.004.9516.64519.00-4.93,452-0.14%
2023/12/262498.001507.99510.0013,4680.03%
2023/12/252496.502499.00498.0003,4990.00%
2023/12/227.5492.486493.08489.501.53,5410.04%
2023/12/2112.6489.109488.22488.503.63,5590.10%
2023/12/2012.5495.914.1498.54496.008.43,5810.23%
2023/12/192512.001514.00512.0013,5400.03%
2023/12/181.1509.270514.00514.001.13,6350.03%
2023/12/1512.7513.474514.50506.008.73,7070.23%
2023/12/143531.672534.50530.0013,7270.03%
2023/12/134.2521.942527.50533.002.23,7360.06%
2023/12/1216.1533.5415533.87526.001.13,8920.03%
2023/12/111536.002.3533.26533.00-1.33,971-0.03%
2023/12/0800.001537.00532.00-13,989-0.03%
2023/12/0713526.0013528.00528.0003,9960.00%
2023/12/063.1532.742534.00534.001.13,9990.03%
2023/12/051.1528.761525.00527.000.14,0100.00%
2023/12/0442.3525.0617.5521.08521.0024.74,0020.62%
2023/12/011.1534.8200.00536.001.13,9660.03%
2023/11/3018.1532.554.1530.52533.00143,9860.35%
2023/11/2911.1539.029543.89538.002.13,9610.05%
2023/11/2817.2529.818536.88538.009.23,9580.23%
2023/11/2725533.004530.00527.00213,9750.53%
2023/11/247.2546.164540.00540.003.23,9900.08%
2023/11/222552.002558.00562.0004,0510.00%
2023/11/215564.205560.41560.0004,1380.00%
2023/11/205552.40163.2549.26555.00-158.24,199-3.77% 大賣/鉅額交易
2023/11/175532.005537.80532.0004,2240.00%
2023/11/1612.1532.0512.1529.50525.0004,3910.00%
2023/11/1513536.7731543.68534.00-184,448-0.40%
2023/11/1418.1530.9615526.40524.003.14,4460.07%
2023/11/1315.2535.9810533.00533.005.24,4450.12%
2023/11/102.2545.801542.02545.001.24,4660.03%
2023/11/091556.0013.1553.09554.00-12.14,474-0.27%
2023/11/0800.009553.00554.00-94,497-0.20%
2023/11/071543.0012538.42550.00-114,517-0.24%
2023/11/062.5538.8012540.58535.00-9.54,513-0.21%
2023/11/033532.0020.5528.42536.00-17.44,515-0.39%
2023/11/025.2506.3014512.36511.00-8.84,486-0.20%
2023/11/012508.002496.00497.5004,4950.00%
2023/10/318512.067508.57498.5014,4770.02%
2023/10/302506.501509.00507.0014,4940.02%
2023/10/272491.008.1505.99511.00-6.14,596-0.13%
2023/10/265.1502.1000.00491.005.14,5990.11%
2023/10/258506.886508.50506.0024,6070.04%
2023/10/248493.6917.2505.84511.00-9.24,658-0.20%
2023/10/231500.0000.00500.0014,6290.02%
2023/10/2000.003.1502.35507.00-3.14,629-0.07%
2023/10/196493.098493.63496.00-24,629-0.04%
2023/10/1819.4491.755486.00484.0014.44,5610.31%
2023/10/178.1532.355525.00526.003.14,4550.07%
2023/10/168.1534.684531.50534.004.14,4640.09%
2023/10/132535.007.2545.17545.00-5.24,475-0.12%
2023/10/128.1527.426530.83530.002.14,4510.05%
2023/10/118540.275.1539.65536.0034,4590.07%
2023/10/064522.753.2519.06522.000.84,4490.02%
2023/10/058500.7512.5510.07516.00-4.54,491-0.10%
2023/10/046.1472.189.1484.69490.50-34,418-0.07%
2023/10/0316.1486.9311483.18482.005.14,3760.12%
2023/10/022503.109.7503.29500.00-7.74,381-0.18%
2023/09/286.6486.886492.25493.000.64,3730.01%
2023/09/275482.906487.50486.50-14,338-0.02%
2023/09/260486.256489.58486.50-64,321-0.14%
2023/09/254.1488.052483.00481.502.14,3460.05%
2023/09/223.1453.593459.00463.500.14,2800.00%
2023/09/217456.723454.33453.5044,2430.09%
2023/09/2012.1479.094469.75472.008.14,1590.19%
2023/09/1910512.2010508.71503.0004,0680.00%
2023/09/181.2495.414497.00493.50-2.84,013-0.07%
2023/09/155.2488.876.3494.53503.00-1.13,993-0.03%
2023/09/141.1483.0410477.39482.50-8.93,783-0.23%
2023/09/136444.172444.50454.0043,6960.11%
2023/09/126448.927.1455.26452.50-1.13,754-0.03%
2023/09/111.1450.211.3452.24455.00-0.33,806-0.01%
2023/09/089458.175461.80460.5043,8350.10%
2023/09/076.1468.544471.25470.002.13,8500.05%
2023/09/062475.002474.00477.0003,8560.00%
2023/09/0510.1471.0110473.55472.000.13,8720.00%
2023/09/045469.408469.38470.00-33,897-0.08%
2023/09/015467.6000.00470.0053,9150.13%
2023/08/310485.501.1482.74478.00-1.13,960-0.03%
2023/08/308477.0611479.77477.00-33,946-0.08%
2023/08/295466.522477.00473.5034,0140.08%
2023/08/285478.1010478.60480.00-54,098-0.12%
2023/08/2513.7475.625.1474.43472.008.54,2000.20%
2023/08/2436507.9242507.21514.00-64,354-0.14%
2023/08/234470.501470.50468.0034,3730.07%
2023/08/2223.1457.2024461.79473.00-14,443-0.02%
2023/08/210437.002.1443.22452.50-2.14,313-0.05%
2023/08/1815410.1725412.12411.50-104,233-0.24%
2023/08/1700.002.5400.82403.00-2.54,169-0.06%
2023/08/1614389.1846.1395.52398.50-32.14,153-0.77%
2023/08/1535389.8428392.80384.0074,1130.17%
2023/08/1417383.7911.2390.65385.005.84,0920.14%
2023/08/1111379.2340385.23384.00-294,072-0.71%
2023/08/1031.2369.1721365.95366.0010.24,0490.25%
2023/08/0934387.4423.1380.69380.0010.94,0430.27%
2023/08/0815388.6014392.64388.0014,0400.02%
2023/08/0727390.9431384.40390.00-44,026-0.10%
2023/08/040375.831361.00369.00-14,003-0.02%
2023/08/0224.4369.4100.00366.0024.43,9720.61%
2023/08/0110.1403.2510.2395.52394.50-0.13,9230.00%
2023/07/3124.2396.2811389.81382.0013.13,8830.34%
2023/07/2810383.5224384.90390.00-143,855-0.36%
2023/07/2722.1388.7718379.89382.504.13,8600.11%
2023/07/2612396.179394.74394.5033,8160.08%
2023/07/259400.569.2401.53400.00-0.23,8270.00%
2023/07/244401.1315401.63401.50-113,844-0.29%
2023/07/207382.076383.33384.0013,8460.03%
2023/07/1920388.6712385.00385.5083,8320.21%
2023/07/187391.957394.50394.0003,8370.00%
2023/07/172393.501394.50394.5013,8660.03%
2023/07/1417395.2617402.29403.0003,8560.00%
2023/07/1347411.4336413.51408.50113,8230.29%
2023/07/129379.6217.1389.79390.00-8.13,751-0.22%
2023/07/118369.8110370.70369.50-23,698-0.05%
2023/07/101358.501359.98357.5003,7100.00%
2023/07/075.1353.435354.00351.000.13,7240.00%
2023/07/067.1361.281359.50361.006.13,7140.16%
2023/07/0400.007.1375.20370.50-7.13,744-0.19%
2023/07/036366.8316368.16367.50-103,823-0.26%
2023/06/302345.251346.00349.0013,8000.03%
2023/06/294344.254347.13347.0003,8140.00%
2023/06/281347.031353.00341.0003,8060.00%
2023/06/273343.173344.50341.0003,8370.00%
2023/06/266337.833349.00350.0033,8550.08%
2023/06/211.1358.7200.00358.001.13,8520.03%
2023/06/2010.1357.5010359.75359.000.13,8450.00%
2023/06/192362.252366.00364.5003,8920.00%
2023/06/1642.1364.2114361.29363.0028.13,9440.71%
2023/06/152379.7511380.17382.00-93,863-0.23%
2023/06/1422363.8240368.30370.00-183,848-0.47%
2023/06/132359.0021.3360.37359.00-19.33,862-0.50%
2023/06/126343.0016350.50348.50-103,885-0.26%
2023/06/097343.368343.81343.00-13,918-0.03%
2023/06/0815.1344.999340.33339.506.13,9240.16%
2023/06/075.5351.235354.40355.500.53,9130.01%
2023/06/062355.008.1354.30354.00-6.13,900-0.16%
2023/06/052343.003346.00345.00-13,859-0.03%
2023/06/0212.2337.5010341.05343.002.23,9230.06%
2023/06/0128.1339.363343.83342.0025.13,9060.64%
2023/05/313356.171360.00353.0023,7990.05%
2023/05/3015.3365.858.3355.83354.0073,6690.19%
2023/05/2900.0088357.44357.50-883,442-2.56%
2023/05/2664324.6685.4320.65325.00-21.43,339-0.64%
2023/05/253294.0061291.15295.50-583,219-1.80%
2023/05/2432283.0200.00283.00323,1981.00%
2023/05/230288.003287.67286.00-33,196-0.09%
2023/05/2223.1284.241283.50284.0022.13,2230.68%
2023/05/194289.501288.50291.0033,2680.09%
2023/05/181297.004.1299.68296.50-3.13,269-0.09%
2023/05/171295.503298.00295.50-23,285-0.06%
2023/05/1600.007295.36295.50-73,296-0.21%
2023/05/151285.0000.00287.5013,2870.03%
2023/05/124280.132283.25288.0023,3170.06%
2023/05/114280.132283.25282.0023,3240.06%
2023/05/105286.1000.00286.5053,3580.15%
2023/05/0900.002294.25292.50-23,446-0.06%
2023/05/081295.001293.50295.0003,4550.00%
2023/05/0511.2288.403289.00288.508.23,4530.24%
2023/05/033289.004294.25295.00-13,490-0.03%
2023/05/021298.001299.50298.0003,5320.00%
2023/04/282299.004297.75299.00-23,573-0.06%
2023/04/271290.001292.00289.0003,5620.00%
2023/04/260292.331292.50292.50-13,534-0.03%
2023/04/2520288.851287.00287.50193,5240.54%
2023/04/240.1300.001299.00298.50-0.93,515-0.03%
2023/04/214294.255296.90295.50-13,529-0.03%
2023/04/2032.2303.0311298.05298.5021.23,5390.60%
2023/04/1900.000.2319.86319.50-0.23,564-0.01%
2023/04/181310.002314.75313.50-13,603-0.03%
2023/04/172311.9900.00313.0023,6070.06%
2023/04/141305.002314.75315.50-13,603-0.03%
2023/04/1312.1306.4812302.50302.500.13,5770.00%
2023/04/120314.5000.00313.0003,5340.00%
2023/04/1110308.5010311.00311.5003,5070.00%
2023/04/108304.817308.00308.5013,4860.03%
2023/04/076.1311.9600.00309.006.13,4560.18%
2023/04/0644314.2344.1320.13316.50-0.13,4290.00%
2023/03/311312.006317.25319.00-53,372-0.15%
2023/03/3000.003310.00312.00-33,328-0.09%
2023/03/291310.001.1305.07307.00-0.13,3110.00%
2023/03/274.1308.011.1305.45305.0033,2520.09%
2023/03/241.2313.501314.50315.500.23,2350.00%
2023/03/2300.0069309.14313.00-693,212-2.15%
2023/03/221312.504309.25309.50-33,218-0.09%
2023/03/211303.005301.70304.50-43,173-0.13%
2023/03/202294.0000.00294.5023,1060.06%
2023/03/166.1293.9213300.77295.50-6.93,086-0.22%
2023/03/152305.507301.07302.00-53,075-0.16%
2023/03/146291.0000.00290.5063,0420.20%
2023/03/130292.5000.00300.5003,0400.00%
2023/03/102299.004302.50298.00-23,085-0.06%
2023/03/090.1303.0000.00305.500.13,0620.00%
2023/03/0812297.2900.00300.00123,0550.39%
2023/03/071315.003310.67303.50-23,018-0.07%
2023/03/063303.3347304.43305.50-442,918-1.51%
2023/03/0300.000287.50285.5002,8430.00%
2023/03/0200.001.1283.36284.50-1.12,842-0.04%
2023/03/0100.000.7281.40287.50-0.72,824-0.02%
2023/02/2400.006.2286.65283.00-6.22,805-0.22%
2023/02/235276.704281.88283.5012,7890.04%
2023/02/221.1271.051275.00276.000.12,7680.00%
2023/02/211.2275.1700.00276.501.22,7480.04%
2023/02/202276.0000.00276.5022,7670.07%
2023/02/1700.002.1286.90283.00-2.12,752-0.08%
2023/02/1600.0012.2283.28283.50-12.22,717-0.45%
2023/02/150.1273.5000.00274.500.12,7330.00%
2023/02/1000.000.1271.68273.50-0.12,7490.00%
2023/02/0900.001272.00274.00-12,725-0.04%
2023/02/080.1272.032.2273.92274.00-2.12,711-0.08%
2023/02/071263.5019267.50273.00-182,676-0.67%
2023/02/0600.008258.44257.50-82,582-0.31%
2023/02/034252.634257.50256.5002,5860.00%
2023/02/028.1252.3114255.14255.50-5.92,613-0.23%
2023/02/013248.333250.67247.5002,5890.00%
2023/01/319244.3400.00243.5092,6930.34%
2023/01/301251.043258.00251.50-22,741-0.07%
2023/01/1700.0011252.36252.50-112,718-0.40%
2023/01/136244.8300.00243.0062,8050.21%
2023/01/1200.001255.50253.00-12,845-0.04%
2023/01/104252.752253.50253.0022,8680.07%
2023/01/093247.6700.00248.0032,8900.10%
2023/01/062255.5013255.27255.50-112,861-0.38%
2023/01/059248.2800.00248.5092,8320.32%
2023/01/0400.003246.50244.50-32,857-0.10%
2023/01/035242.204240.00242.0012,8980.03%
2022/12/3000.002237.50234.50-22,939-0.07%
2022/12/295230.001232.50232.5042,9650.13%
2022/12/272239.0000.00238.0023,0440.07%
2022/12/264236.501236.00236.5033,0600.10%
2022/12/2321238.2900.00237.50213,0680.68%
2022/12/2200.001257.50254.00-13,072-0.03%
2022/12/2100.006253.58253.00-63,119-0.19%
2022/12/204246.2500.00245.5043,1370.13%
2022/12/1600.001259.00255.00-13,196-0.03%
2022/12/151257.002260.75262.50-13,224-0.03%
2022/12/140.1257.001254.00258.00-0.93,225-0.03%
2022/12/134.1249.924252.21248.000.13,2520.00%
2022/12/121248.002249.50249.00-13,254-0.03%
2022/12/092247.002250.00250.5003,2750.00%
2022/12/083248.505248.60248.50-23,280-0.06%
2022/12/0714249.462.3253.04248.5011.73,3040.35%
2022/12/061.3259.271.3258.53260.0003,2920.00%
2022/12/055257.505258.70258.0003,3280.00%
2022/12/026.7259.8500.00259.006.73,3240.20%
2022/12/010.7276.041.7276.88272.00-13,289-0.03%
2022/11/301.6270.311.3272.23271.500.33,2930.01%
2022/11/2900.002268.50268.00-23,304-0.06%
2022/11/280.8265.221268.00266.50-0.23,397-0.01%
2022/11/251.4265.831270.50265.500.43,5250.01%
2022/11/240.9266.794.3269.98269.00-3.43,562-0.10%
2022/11/233.6261.692262.75262.501.63,5730.04%
2022/11/221256.506261.58260.50-53,583-0.14%
2022/11/182259.751258.50259.5013,6260.03%
2022/11/1746261.381263.00259.00453,6231.24%
2022/11/1600.000.1258.50261.00-0.13,6400.00%
2022/11/152.4256.202257.75256.500.43,6560.01%
2022/11/142.4255.942255.00254.000.43,7140.01%
2022/11/112.3260.4318.3258.74261.50-163,722-0.43%
2022/11/1011.1240.5213.9245.84245.00-2.83,719-0.07%
2022/11/091.6253.971252.50254.000.63,7090.02%
2022/11/082250.0000.00249.0023,7290.05%
2022/11/070.1249.0000.00249.500.13,7920.00%
2022/11/040.5247.178249.00250.00-7.63,884-0.19%
2022/11/0300.007.2246.22247.50-7.23,976-0.18%
2022/11/021243.5000.00242.5014,1260.02%
2022/11/014.2242.9614242.64244.00-9.84,162-0.24%
2022/10/314.2241.899244.22243.00-4.84,199-0.11%
2022/10/282.3236.874237.75237.00-1.74,211-0.04%
2022/10/272231.755230.90233.00-34,199-0.07%
2022/10/2613210.461.4212.86215.5011.64,1120.28%
2022/10/251220.0000.00221.0014,0470.02%
2022/10/211228.0000.00225.0014,0490.02%
2022/10/2014.4230.200.1230.50233.0014.33,9880.36%
2022/10/191243.0000.00241.5013,9270.03%
2022/10/182.8247.103248.17249.00-0.33,927-0.01%
2022/10/171243.502245.75243.50-13,930-0.03%
2022/10/1416255.3814251.82247.5023,9040.05%
2022/10/138260.1300.00254.5083,9490.20%
2022/10/126264.255265.30266.5013,9580.03%
2022/10/112.8271.791272.50270.501.84,0260.04%
2022/10/072287.003286.17286.00-14,122-0.02%
2022/10/064287.2511.1288.52289.00-7.14,192-0.17%
2022/10/053286.8311287.51285.00-84,216-0.19%
2022/10/041281.5014282.61283.00-134,204-0.31%
2022/10/034267.132268.50266.5024,1830.05%
2022/09/301267.501269.50272.5004,2050.00%
2022/09/2818267.3300.00262.00184,2550.42%
2022/09/271277.004278.13279.50-34,293-0.07%
2022/09/2600.001274.50274.00-14,334-0.02%
2022/09/221287.0010289.65287.00-94,354-0.21%
2022/09/212.1282.502284.75282.500.14,3250.00%
2022/09/201290.001290.00290.5004,3180.00%
2022/09/1900.001281.50281.00-14,303-0.02%
2022/09/160.1282.001284.50284.00-14,308-0.02%
2022/09/151286.500.2288.50284.500.84,3200.02%
2022/09/141286.005283.40286.50-44,323-0.09%
2022/09/131281.002282.50280.00-14,351-0.02%
2022/09/122285.757284.86284.50-54,375-0.11%
2022/09/084270.385270.30270.50-14,355-0.02%
2022/09/074263.631265.00264.0034,4000.07%
2022/09/0600.002266.75262.00-24,402-0.05%
2022/09/053267.323263.67263.5004,4150.00%
2022/09/0212260.2512260.50262.0004,4160.00%
2022/09/0110265.0000.00266.00104,3970.23%
2022/08/314280.8800.00283.5044,3180.09%
2022/08/3000.008286.81286.50-84,326-0.18%
2022/08/294276.0200.00276.0044,3200.09%
2022/08/252286.752.1286.33287.50-0.14,3010.00%
2022/08/241277.0000.00273.5014,2810.02%
2022/08/232277.752278.25275.5004,3450.00%
2022/08/220.1279.001276.00276.50-0.94,363-0.02%
2022/08/194289.256290.83283.00-24,345-0.05%
2022/08/187282.298284.50285.50-14,319-0.02%
2022/08/1700.001284.00284.50-14,295-0.02%
2022/08/163277.178280.06279.50-54,266-0.12%
2022/08/153276.674278.50279.00-14,245-0.02%
2022/08/123275.503276.67276.5004,2290.00%
2022/08/1122276.054273.00278.50184,1820.43%
2022/08/102276.5011275.96280.00-94,086-0.22%
2022/08/0915279.3380275.62280.00-654,026-1.62%
2022/08/0811263.0931.1263.12261.50-20.13,890-0.52%
2022/08/0513258.5829261.41257.50-163,908-0.41%
2022/08/043253.3322257.70253.50-193,902-0.49%
2022/08/032256.254255.13253.00-23,920-0.05%
2022/08/024251.754255.38255.0003,9370.00%
2022/08/013245.505251.90253.00-23,874-0.05%
2022/07/295250.101247.00248.0043,8360.10%
2022/07/283246.833.1248.19248.00-0.13,8060.00%
2022/07/270.1244.5000.00247.000.13,7830.00%
2022/07/2510250.0013251.54249.50-33,862-0.08%
2022/07/222246.5000.00248.0023,8430.05%
2022/07/214.1250.513250.17250.501.13,8350.03%
2022/07/207260.073254.50253.5043,8060.11%
2022/07/198258.442258.25260.0063,7160.16%
2022/07/1811.1255.9526261.00265.00-14.93,680-0.40%
2022/07/156246.507248.00247.00-13,565-0.03%
2022/07/1410237.1522241.88249.00-123,427-0.35%
2022/07/131221.5018231.67232.50-173,315-0.51%
2022/07/122213.2200.00211.5023,2640.06%
2022/07/111220.5000.00222.0013,2410.03%
2022/07/081230.002.1231.02230.00-1.13,219-0.03%
2022/07/0700.003217.33222.00-33,187-0.09%
2022/07/063211.991208.00208.0023,1430.06%
2022/07/041.1207.555204.10204.00-3.93,091-0.13%
2022/07/0127.1216.683.1229.48215.00243,0640.78%
2022/06/303239.001239.50238.5023,0910.06%
2022/06/291241.102242.00243.50-13,140-0.03%
2022/06/281245.501240.50240.5003,2200.00%
2022/06/271248.502247.25245.50-13,294-0.03%
2022/06/244243.384243.13242.5003,2760.00%
2022/06/235241.4010241.15240.00-53,322-0.15%
2022/06/227244.861243.50245.0063,3430.18%
2022/06/218.1239.6916248.47252.00-7.93,319-0.24%
2022/06/204231.884235.38233.5003,2700.00%
2022/06/174.1232.951227.50227.503.13,2460.10%
2022/06/167248.367248.93242.5003,2360.00%
2022/06/143238.838240.75238.00-53,205-0.16%
2022/06/133237.3300.00236.0033,1790.09%
2022/06/101239.004237.88242.00-33,147-0.10%
2022/06/0900.003232.64234.00-33,082-0.10%
2022/06/081230.504228.75228.50-33,056-0.10%
2022/06/072220.509222.78223.50-73,025-0.23%
2022/06/0610217.5000.00219.50103,0220.33%
2022/06/0200.001226.00226.00-13,053-0.03%
2022/06/015229.302228.75225.5033,0850.10%
2022/05/312227.2520.2228.33232.00-18.23,083-0.59%
2022/05/305218.2030217.92217.50-253,010-0.83%
2022/05/2714207.507212.00208.0072,9580.24%
2022/05/2616207.3500.00206.00162,9450.54%
2022/05/253210.503214.50213.0002,9000.00%
2022/05/241212.0000.00211.0012,8930.03%
2022/05/2312214.6700.00213.50122,8670.42%
2022/05/207221.7900.00218.5072,8510.25%
2022/05/194228.756227.00225.00-22,826-0.07%
2022/05/174.3226.2300.00225.504.32,7780.15%
2022/05/1300.009233.00234.50-92,716-0.33%
2022/05/1200.005225.70223.50-52,661-0.19%
2022/05/113211.066216.08219.00-32,615-0.11%
2022/05/107206.0700.00207.0072,5500.27%
2022/05/097218.574221.63218.5032,5070.12%
2022/05/063224.332225.50226.0012,5190.04%
2022/05/0500.001238.00232.00-12,546-0.04%
2022/05/042235.508234.56234.00-62,563-0.23%
2022/05/032233.256231.50232.50-42,599-0.15%
2022/04/293229.6713.5234.38233.00-10.52,580-0.41%
2022/04/2800.001220.50219.50-12,516-0.04%
2022/04/271215.5000.00215.5012,5060.04%
2022/04/261221.006222.50221.00-52,477-0.20%
2022/04/254214.000.2211.81211.003.82,4590.16%
2022/04/221220.0000.00221.5012,4570.04%
2022/04/2100.003228.00225.50-32,452-0.12%
2022/04/201222.502225.25223.00-12,476-0.04%
2022/04/193223.8312226.83221.50-92,488-0.36%
2022/04/183.1219.3500.00219.003.12,4970.12%
2022/04/150.2223.071225.00224.00-0.82,546-0.03%
2022/04/1400.001227.00226.00-12,548-0.04%
2022/04/132217.502222.50222.0002,5560.00%
2022/04/1200.001216.50215.00-12,581-0.04%
2022/04/116223.4200.00216.5062,5540.23%
2022/04/084228.5000.00226.0042,5060.16%
2022/04/075234.2910232.00231.00-52,473-0.20%
2022/04/061231.006236.75238.50-52,426-0.21%
2022/04/014223.759228.78230.00-52,349-0.21%
2022/03/3110223.506223.08222.5042,2690.18%
2022/03/300.1215.007213.50215.00-6.92,168-0.32%
2022/03/2910204.800.6207.15207.009.42,1000.45%
2022/03/281202.500.4204.50204.000.62,0990.03%
2022/03/259.1204.7600.00203.009.12,0390.45%
2022/03/230216.5000.00216.5002,1420.00%
2022/03/220215.0000.00217.5002,2060.00%
2022/03/2112219.671220.50219.00112,1820.50%
2022/03/188218.3800.00216.0082,1550.37%
2022/03/170233.5000.00236.5002,0750.00%
2022/03/1600.003217.50219.50-32,058-0.15%
2022/03/151.7220.583218.83219.00-1.32,057-0.06%
2022/03/141229.0500.00229.5012,0530.05%
2022/03/111232.5000.00234.5012,0660.05%
2022/03/102234.7500.00235.5022,0520.10%
2022/03/096.1228.9100.00228.006.12,0620.29%
2022/03/082.2234.3500.00226.502.22,0550.11%
2022/03/0710.1241.3000.00237.0010.12,0080.50%
2022/03/043.1255.0200.00253.503.11,9930.16%
2022/03/032261.252.4264.84267.00-0.41,983-0.02%
2022/03/020262.5000.00262.0001,9780.00%
2022/03/0100.005262.20267.00-51,977-0.25%
2022/02/253.1251.851257.50252.002.11,9830.10%
2022/02/246.6256.6100.00254.506.61,9840.33%
2022/02/2225.1266.093265.00262.0022.11,9791.12%
2022/02/2100.0015273.50273.00-151,976-0.76%
2022/02/185269.007272.64275.00-21,995-0.10%
2022/02/1700.000.1274.50272.50-0.12,0400.00%
2022/02/1600.0016273.00274.00-162,073-0.77%
2022/02/150.1259.5000.00259.500.12,1050.00%
2022/02/143.5256.5700.00256.003.52,1200.17%
2022/02/100269.001274.50274.50-12,191-0.05%
2022/02/0900.001267.00264.50-12,244-0.04%
2022/02/081261.5000.00260.5012,3550.04%
2022/02/0718258.0600.00258.50182,3850.75%
2022/01/266267.1700.00265.0062,3830.25%
2022/01/252273.5023274.24274.50-212,383-0.88%
2022/01/242261.000.1262.50266.001.92,3500.08%
2022/01/210262.503262.00263.50-32,357-0.13%
2022/01/172268.0000.00270.5022,4130.08%
2022/01/142262.5000.00260.0022,4030.08%
2022/01/130.1264.504.1263.12266.00-42,411-0.17%
2022/01/125255.5000.00255.5052,3970.21%
2022/01/112.1258.9500.00257.502.12,3990.09%
2022/01/102262.7000.00262.5022,4330.08%
2022/01/0713260.1900.00259.00132,4190.54%
2022/01/0614.6266.3000.00266.0014.62,4120.60%
2022/01/051273.001272.00274.0002,4020.00%
2022/01/0400.001.3266.00266.50-1.32,379-0.05%
2021/12/291260.501260.50259.5002,4810.00%
2021/12/2720259.5000.00259.50202,5130.80%
2021/12/241259.0000.00259.0012,5700.04%
2021/12/231.3258.601263.50260.000.32,5810.01%
2021/12/221257.5000.00257.5012,5860.04%
2021/12/210.1260.0000.00259.000.12,5770.00%
2021/12/202.1257.6900.00260.502.12,5710.08%
2021/12/1714.3258.3500.00257.5014.32,5170.57%
2021/12/1612.7279.062277.50275.5010.72,3960.45%
2021/12/1520292.635300.00292.50152,3260.64%
2021/12/1411294.919300.61298.0022,3530.08%
2021/12/135298.9000.00297.0052,3500.21%
2021/12/102304.0033306.74304.00-312,367-1.31%
2021/12/0900.006299.83302.50-62,357-0.25%
2021/12/081294.002296.00296.50-12,340-0.04%
2021/12/0331.1285.2000.00277.0031.12,3311.33%
2021/12/020.5289.5000.00284.000.52,3460.02%
2021/12/011290.000291.00295.0012,3450.04%
2021/11/300276.4100.00288.5002,3730.00%
2021/11/291292.003292.50290.50-22,421-0.08%
2021/11/260297.502300.25299.50-22,441-0.08%
2021/11/241304.008.7299.42300.00-7.72,499-0.31%
2021/11/2300.001.1295.90295.00-1.12,487-0.04%
2021/11/2200.007296.00292.00-72,494-0.28%
2021/11/1900.003292.00292.00-32,503-0.12%
2021/11/181291.000.3293.76294.000.82,5220.03%
2021/11/161285.5043.2294.00292.00-42.22,524-1.67%
2021/11/1516.1281.030.1281.50280.5016.12,5280.63%
2021/11/1215276.8324283.00288.00-92,546-0.35%
2021/11/1115.1290.5011.1291.22291.003.92,5940.15%
2021/11/101280.5027.4296.98296.00-26.42,694-0.98%
2021/11/0900.0010.4285.70290.00-10.42,683-0.39%
2021/11/082.5284.791.1285.73282.501.42,6490.05%
2021/11/0562290.2867.1293.20283.00-5.12,581-0.20%
2021/11/042.1272.4628.1269.60271.50-262,454-1.06%
2021/11/0300.0019260.21260.50-192,403-0.79%
2021/11/023257.5015258.67251.00-122,361-0.51%
2021/11/012251.7510252.20252.00-82,332-0.34%
2021/10/296.3242.8100.00243.506.32,3040.27%
2021/10/280.4249.005250.00248.00-4.62,289-0.20%
2021/10/271.1250.1100.00250.001.12,2960.05%
2021/10/260.1244.007243.00245.00-6.92,259-0.30%
2021/10/256234.5000.00234.0062,2490.27%
2021/10/201235.5000.00236.5012,2410.04%
2021/10/181238.003.2239.79233.00-2.22,218-0.10%
2021/10/153246.3300.00245.0032,1690.14%
2021/10/145.1250.391252.00251.504.12,1340.19%
2021/10/131262.5000.00255.5012,1410.05%
2021/10/0800.002.1257.26257.50-2.12,142-0.10%
2021/10/070.1249.8522251.07250.50-21.92,169-1.01%
2021/10/0623.3230.4900.00229.0023.32,1481.08%
2021/10/051244.5000.00246.5012,1150.05%
2021/10/0410248.0000.00247.50102,1150.47%
2021/10/0128257.5900.00254.00282,0961.34%
2021/09/301263.0000.00263.0012,0620.05%
2021/09/290266.502263.00262.00-22,068-0.10%
2021/09/2810.1266.0200.00267.5010.12,0530.49%
2021/09/241274.5000.00274.5012,0740.05%
2021/09/2210265.1510267.20269.5002,1030.00%
2021/09/170267.0000.00266.0002,1070.00%
2021/09/165267.804269.50268.0012,1390.05%
2021/09/153271.000.1272.60269.502.92,1250.14%
2021/09/131275.0000.00275.5012,1570.05%
2021/09/091273.0000.00276.0012,1990.05%
2021/09/081275.001.4274.37273.00-0.42,199-0.02%
2021/09/0715282.5000.00278.00152,1920.68%
2021/09/062284.7514288.00286.50-122,162-0.56%
2021/09/037284.212283.00283.0052,1620.23%
2021/09/0215286.3710288.80285.0052,1420.23%
2021/09/0100.001280.50280.00-12,075-0.05%
2021/08/306286.9200.00287.0062,0310.30%
2021/08/270.3291.000.1305.00291.500.22,0220.01%
2021/08/261288.501283.00288.0002,0270.00%
2021/08/201283.981285.50284.5001,9990.00%
2021/08/193.1287.9800.00289.003.12,0320.15%
2021/08/186275.198277.69286.00-21,989-0.10%
2021/08/174268.634269.38271.0001,9440.00%
2021/08/1621.1268.618.9271.72267.5012.21,8600.66%
2021/08/1313297.541297.00297.00121,7570.68%
2021/08/110326.0000.00325.0001,7520.00%
2021/08/100325.443325.50327.50-31,798-0.17%
2021/08/095320.502325.50325.5031,8330.16%
2021/08/0600.006333.25332.50-61,869-0.32%
2021/08/050333.210.2333.00333.00-0.11,897-0.01%
2021/08/040335.3100.00332.0001,9750.00%
2021/08/031336.501331.50331.5002,0340.00%
2021/08/021.1320.8600.00323.001.12,0390.05%
2021/07/306326.8300.00326.0062,0280.30%
2021/07/2812.1326.545329.00327.507.12,0710.34%
2021/07/271338.0000.00335.5012,1110.05%
2021/07/230343.0000.00337.5002,2270.00%
2021/07/221343.0000.00341.0012,2630.04%
2021/07/213349.503.1338.70341.50-0.12,2800.00%
2021/07/201346.008343.06343.00-72,348-0.30%
2021/07/190.1339.9900.00340.000.12,4180.00%
2021/07/160345.050345.00350.0002,4330.00%
2021/07/151335.0015345.33347.00-142,427-0.58%
2021/07/144331.892333.97335.0022,4130.08%
2021/07/133351.004.1350.48349.50-1.12,365-0.05%
2021/07/1200.0017343.74342.00-172,350-0.72%
2021/07/0900.001329.00331.00-12,343-0.04%
2021/07/083328.5000.00334.5032,3430.13%
2021/07/071327.003333.00332.50-22,341-0.09%
2021/07/060.3333.502339.00334.50-1.82,335-0.07%
2021/07/051325.001.3328.60328.00-0.32,326-0.01%
2021/07/022327.001330.00326.0012,3360.04%
2021/07/012323.2500.00320.0022,3260.09%
2021/06/3000.001329.00330.50-12,332-0.04%
2021/06/291329.0000.00330.0012,3460.04%
2021/06/2800.0010333.50331.00-102,359-0.42%
2021/06/253327.1544.1329.86331.00-41.12,351-1.75%
2021/06/240312.001.2313.87314.00-1.22,336-0.05%
2021/06/2310314.5030.1311.71315.50-20.12,356-0.85%
2021/06/2200.002.1298.52300.00-2.12,334-0.09%
2021/06/210291.122298.25298.00-22,330-0.08%
2021/06/180293.000.1296.50295.00-0.12,3320.00%
2021/06/160295.000.1296.00295.00-0.12,3800.00%
2021/06/1500.005295.01298.00-52,394-0.21%
2021/06/110.8296.002296.25295.00-1.32,397-0.05%
2021/06/100.2292.001290.00292.50-0.92,385-0.04%
2021/06/086.1286.501286.50286.505.12,3950.21%
2021/06/075.1282.526291.42293.50-0.92,389-0.04%
2021/06/042.1290.0300.00291.002.12,3780.09%
2021/06/033292.6700.00293.0032,3860.13%
2021/06/026299.9200.00297.0062,3860.25%
2021/06/0100.000.1305.50306.50-0.12,4090.00%
2021/05/3100.0013.1303.19307.50-13.12,444-0.54%
2021/05/282293.2500.00293.0022,4610.08%
2021/05/275.1295.000.1300.50295.0052,4740.20%
2021/05/251306.002.1306.00303.00-1.12,480-0.04%
2021/05/243300.8317.2304.38307.50-14.22,495-0.57%
2021/05/211.1297.861302.00295.000.12,4880.00%
2021/05/202292.750.2295.50295.501.82,5040.07%
2021/05/1900.001298.50295.50-12,514-0.04%
2021/05/181280.008286.52295.00-72,508-0.28%
2021/05/170.1271.5000.00273.000.12,5430.00%
2021/05/141.1272.5300.00271.501.12,5260.05%
2021/05/130.4267.9400.00269.500.42,5180.02%
2021/05/127.2259.414266.88264.003.22,5210.13%
2021/05/1125.2264.827265.29259.0018.22,5080.73%
2021/05/100.1286.5000.00285.500.12,5070.00%
2021/05/072.1289.5700.00290.002.12,5730.08%
2021/05/061285.500.2289.00291.000.82,6150.03%
2021/05/050.1296.0010300.00291.00-9.92,610-0.38%
2021/05/048.2303.104308.86303.004.22,6220.16%
2021/05/032.2313.175312.40315.50-2.82,602-0.11%
2021/04/291312.0023.7315.22318.00-22.72,589-0.88%
2021/04/285302.2021.1302.71303.50-16.12,564-0.63%
2021/04/271299.0010.1297.51296.00-9.12,537-0.36%
2021/04/263292.0415.1294.77296.00-12.12,519-0.48%
2021/04/234284.139.2287.47291.50-5.22,478-0.21%
2021/04/227277.436.1278.11275.000.92,4550.04%
2021/04/1600.004275.00275.50-42,599-0.15%
2021/04/1500.007267.64267.50-72,614-0.27%
2021/04/1400.001265.50266.00-12,639-0.04%
2021/04/132268.5000.00266.0022,6670.07%
2021/04/123273.8300.00270.5032,7050.11%
2021/04/0900.001278.50279.50-12,726-0.04%
2021/04/088280.191280.50277.0072,7490.25%
2021/04/0100.001281.50275.50-12,819-0.04%
2021/03/312277.501.2278.73276.000.82,7800.03%
2021/03/304276.134277.13278.5002,7510.00%
2021/03/291.2276.0013.3277.50279.50-12.12,751-0.44%
2021/03/266265.330.1265.50268.005.92,7120.22%
2021/03/251268.461262.01270.0002,7310.00%
2021/03/2400.002270.00268.00-22,767-0.07%
2021/03/2300.001270.00269.00-12,872-0.03%
2021/03/222268.9900.00266.0022,9340.07%
2021/03/193.1269.976.1273.31273.50-32,968-0.10%
2021/03/1800.001267.00262.50-12,976-0.03%
2021/03/172263.5000.00265.5023,0330.07%
2021/03/160265.502265.75265.50-23,090-0.06%
2021/03/150262.5000.00262.0003,0970.00%
2021/03/120261.501260.50262.50-13,119-0.03%
2021/03/110257.5000.00254.5003,1180.00%
2021/03/1000.001257.50253.50-13,142-0.03%
2021/03/091.4251.7600.00251.001.43,1910.04%
2021/03/080260.0000.00259.5003,1930.00%
2021/03/051.1255.5500.00256.001.13,1990.04%
2021/03/043.1254.8100.00256.503.13,2260.10%
2021/03/035.1260.312262.50265.503.13,2170.09%
2021/03/0200.006270.25266.50-63,233-0.19%
2021/02/268.4262.321262.50262.507.43,2560.23%
2021/02/251271.001269.50272.0003,2130.00%
2021/02/240.1269.4300.00268.500.13,2350.00%
2021/02/234272.0000.00272.0043,2140.12%
2021/02/220.1275.571275.00274.00-0.93,237-0.03%
2021/02/1900.005277.00275.50-53,242-0.15%
2021/02/1800.005.1271.54275.50-5.13,284-0.15%
2021/02/178.2268.0500.00269.508.23,3280.25%
2021/02/044272.631.3272.98272.002.73,3930.08%
2021/02/0312281.591289.00280.50113,3740.33%
2021/02/0200.001282.50293.00-13,375-0.03%
2021/02/013273.339276.17275.00-63,318-0.18%
2021/01/295.1275.912276.25269.503.13,2760.09%
2021/01/284275.3700.00273.0043,2040.13%
2021/01/272.1287.931289.50288.001.13,1550.03%
2021/01/2600.008292.88291.00-83,141-0.25%
2021/01/251294.502288.50288.50-13,110-0.03%
2021/01/223.1282.953290.50291.500.13,0990.00%
2021/01/213286.5000.00285.5033,0770.10%
2021/01/202281.253282.17281.00-13,043-0.03%
2021/01/193282.502283.25283.0013,0430.03%
2021/01/182281.501283.50282.0013,0620.03%
2021/01/153.2280.662286.00277.001.23,0930.04%
2021/01/1419283.397283.00282.50123,0700.39%
2021/01/132.2291.553292.83291.50-0.83,042-0.03%
2021/01/1217289.7610288.00287.0072,9840.23%
2021/01/114.1291.384292.88294.000.12,9630.00%
2021/01/0814292.892292.75291.50122,9230.41%
2021/01/073296.171298.00296.0022,9030.07%
2021/01/065293.305295.60296.0002,8940.00%
2021/01/0512299.007299.86297.5052,8790.17%
2021/01/0419305.715305.60301.00142,8600.49%
2020/12/311312.000.2310.00316.000.82,8500.03%
2020/12/304.2311.848.6314.26316.00-4.52,862-0.16%
2020/12/2900.0013.2305.11306.50-13.22,870-0.46%
2020/12/287.1302.4927298.56298.50-19.92,920-0.68%
2020/12/250287.001288.50287.50-12,898-0.03%
2020/12/248288.817290.29289.0012,9670.03%
2020/12/231283.001.1287.27285.50-0.13,0280.00%
2020/12/224286.384287.13285.5003,0590.00%
2020/12/2111287.239290.22287.5023,1410.06%
2020/12/185293.5010296.40293.50-53,190-0.16%
2020/12/1719290.246291.42287.50133,1460.41%
2020/12/161291.0025.1298.67305.00-24.13,044-0.79%
2020/12/151289.503.1289.94288.00-2.12,991-0.07%
2020/12/142280.2512284.75285.00-102,956-0.34%
2020/12/117272.7122273.59277.00-152,909-0.52%
2020/12/1016266.8430268.78265.00-142,861-0.49%
2020/12/093258.004259.38259.00-12,825-0.04%
2020/12/0811258.5024259.19259.00-132,861-0.45%
2020/12/072257.0025254.92256.00-232,908-0.79%
2020/12/040248.7500.00250.0002,9200.00%
2020/12/031247.507250.71252.00-62,920-0.21%
2020/12/0200.004244.49245.00-42,880-0.14%
2020/12/011242.008243.25243.00-72,928-0.24%
2020/11/3000.0011243.14239.00-112,939-0.37%
2020/11/271242.007240.93243.50-62,909-0.21%
2020/11/261233.009234.89237.00-82,909-0.27%
2020/11/256230.339.4228.84228.00-3.42,932-0.12%
2020/11/242237.0000.00236.5022,9500.07%
2020/11/2314239.007236.57237.5073,0040.23%
2020/11/2000.000242.50243.5003,0500.00%
2020/11/192248.255245.70242.50-33,117-0.10%
2020/11/1800.006244.67246.00-63,175-0.19%
2020/11/171239.6715.1242.46244.00-14.13,190-0.44%
2020/11/161238.0022237.14239.00-213,205-0.66%
2020/11/133227.679228.67229.50-63,182-0.19%
2020/11/1215228.0320.1229.29223.00-5.13,192-0.16%
2020/11/1110213.800.1215.50220.009.93,1690.31%
2020/11/103218.673221.00217.5003,2600.00%
2020/11/0900.002217.25217.50-23,317-0.06%
2020/11/0600.002213.75214.50-23,387-0.06%
2020/11/0500.001212.00212.00-13,498-0.03%
2020/11/043210.502210.50210.5013,5360.03%
2020/11/0300.002208.25209.50-23,591-0.06%
2020/10/303209.000209.00207.5033,6740.08%
2020/10/292204.0000.00206.5023,7220.05%
2020/10/282208.005208.30209.00-33,765-0.08%
2020/10/274209.501210.00210.0033,7870.08%
2020/10/262212.251214.00214.0013,8050.03%
2020/10/236210.082208.75208.5043,8350.10%
2020/10/227214.3600.00214.0073,8200.18%
2020/10/212219.004223.00218.00-23,818-0.05%
2020/10/203222.003.3222.98222.00-0.33,840-0.01%
2020/10/191220.506222.00221.00-53,865-0.13%
2020/10/161222.0000.00218.0013,8950.03%
2020/10/153217.8310220.30221.50-73,908-0.18%
2020/10/1411220.4111221.59220.0003,9230.00%
2020/10/133217.337219.07219.00-43,952-0.10%
2020/10/124218.003219.50217.5013,9930.03%
2020/10/085218.601218.50219.0044,0170.10%
2020/10/0716220.594223.13219.00124,0150.30%
2020/10/063220.8316223.44226.00-134,019-0.32%
2020/10/0527223.5720226.63218.5074,0060.17%
2020/09/3014221.2518222.58222.50-43,963-0.10%
2020/09/2913220.5824222.21221.00-113,987-0.28%
2020/09/281219.0025217.70219.00-244,000-0.60%
2020/09/2510209.7013211.00211.50-34,044-0.07%
2020/09/2416210.0912211.00206.5044,0870.10%
2020/09/2320212.1313209.35210.0074,0560.17%
2020/09/224218.504220.38216.5004,0100.00%
2020/09/218217.503218.17218.0054,0410.12%
2020/09/1800.004219.38219.50-44,069-0.10%
2020/09/179217.671220.00216.0084,0810.20%
2020/09/1614220.259222.17219.5054,0730.12%
2020/09/155220.709221.28220.50-44,075-0.10%
2020/09/1411219.238219.81218.5034,1590.07%
2020/09/1111216.452217.25215.5094,1420.22%
2020/09/1022226.2715228.33222.0074,1350.17%
2020/09/097216.643217.67218.5044,1040.10%
2020/09/085222.801225.00222.5044,1080.10%
2020/09/0720226.037228.43224.00134,1500.31%
2020/09/0418227.0320228.90230.00-24,242-0.05%
2020/09/0313236.044234.88233.5094,2830.21%
2020/09/026237.3313239.27240.00-74,385-0.16%
2020/09/017237.0012238.21237.00-54,557-0.11%
2020/08/3126236.777236.57234.00194,5920.41%
2020/08/2814237.3238240.93241.00-244,611-0.52%
2020/08/2715235.3736236.65236.00-214,669-0.45%
2020/08/2629230.6410230.10230.00194,7810.40%
2020/08/2531238.2312240.38237.50194,7450.40%
2020/08/245233.2058239.74244.00-534,769-1.11%
2020/08/2112228.6725228.68228.00-134,827-0.27%
2020/08/2040226.4528227.28222.00124,8180.25%
2020/08/1917235.006238.92232.50114,8150.23%
2020/08/1813235.3816236.72235.00-34,938-0.06%
2020/08/177232.9318.1235.70238.00-11.14,950-0.22%
2020/08/1413225.0017226.65228.50-44,896-0.08%
2020/08/1313213.1938216.70220.00-254,843-0.52%
2020/08/1218213.4220214.25215.00-24,865-0.04%
2020/08/1144213.3639211.51209.0054,9560.10%
2020/08/1021.1220.7912221.96220.009.14,9160.19%
2020/08/0745229.2422232.48226.00234,9880.46%
2020/08/0644239.5914238.82237.00304,9870.60%
2020/08/054248.138.3249.41247.00-4.35,040-0.09%
2020/08/0410242.9588241.33245.50-785,047-1.55%
2020/08/0376235.4368236.83233.0085,0580.16%
2020/07/3120231.6018233.56229.5025,0570.04%
2020/07/3013232.545235.20232.0085,1270.16%
2020/07/2941233.4639235.62232.0025,1980.04%
2020/07/2825232.4817232.97229.0085,2520.15%
2020/07/2722237.8224241.06235.00-25,333-0.04%
2020/07/2419239.008243.00236.50115,6410.19%
2020/07/2334240.698241.00240.50265,8990.44%
2020/07/2214245.6429.1247.53247.00-15.15,995-0.25%
2020/07/215242.2010243.80242.00-56,090-0.08%
2020/07/2015.2236.5051239.15237.50-35.86,246-0.57%
2020/07/1761237.634238.00236.50576,3660.90%
2020/07/1687.1245.4636248.63241.5051.16,5200.78%
2020/07/1532257.1714263.29252.50186,7520.27%
2020/07/1420.1257.2312259.04259.008.17,0030.12%
2020/07/1314260.3232261.47261.50-187,093-0.25%
2020/07/1015254.2010256.95255.0057,1280.07%
2020/07/0916258.0027259.61258.00-117,139-0.15%
2020/07/0819254.089254.61255.50107,1610.14%
2020/07/0727257.8724259.31256.5037,2690.04%
2020/07/0639.1257.8437255.58256.502.17,2670.03%
2020/07/0312242.0418242.36242.00-67,244-0.08%
2020/07/025.1228.9762234.50237.50-56.97,322-0.78%
2020/07/0138230.9727232.35230.50117,3960.15%
2020/06/3026227.7746228.99228.00-207,439-0.27%
2020/06/2932224.3035225.90225.50-37,495-0.04%
2020/06/2440226.7430228.77223.50107,5150.13%
2020/06/2345227.7718229.75225.00277,5990.36%
2020/06/2227227.9116229.81229.00117,6650.14%
2020/06/1920230.0845228.47230.00-257,826-0.32%
2020/06/1814221.5017223.15223.00-37,892-0.04%
2020/06/1743223.2029223.79224.50148,0060.17%
2020/06/1623223.7247.5225.67226.50-24.58,327-0.29%
2020/06/1529222.1015223.83220.50148,4620.17%
2020/06/1214221.4624224.71226.50-108,552-0.12%
2020/06/1121223.2424224.15223.50-38,639-0.03%
2020/06/1020213.1024214.23217.50-48,614-0.05%
2020/06/0936212.6725213.00209.50118,7220.13%
2020/06/0825215.5417215.82213.0088,7420.09%
2020/06/0529224.2610225.00223.50198,6260.22%
2020/06/0416224.0625223.94227.00-98,629-0.10%
2020/06/0320224.302225.50223.50188,6380.21%
2020/06/0222230.594227.50228.00188,5890.21%
2020/06/016242.6721242.02242.50-158,567-0.18%
2020/05/294234.8810237.70241.50-68,583-0.07%
2020/05/2815237.3391241.49236.00-768,568-0.89%
2020/05/278229.9422234.55229.00-148,506-0.16%
2020/05/267230.5014229.18229.00-78,598-0.08%
2020/05/2514223.6833.1224.63229.00-19.18,592-0.22%
2020/05/221217.5016219.00217.50-158,479-0.18%
2020/05/211216.003217.50216.50-28,499-0.02%
2020/05/2000.003213.17215.00-38,540-0.04%
2020/05/1929215.5712217.04212.00178,6140.20%
2020/05/1818217.4721218.81218.00-38,556-0.04%
2020/05/154211.636210.67209.00-28,454-0.02%
2020/05/143213.836213.50211.00-38,438-0.04%
2020/05/132208.004.3205.85209.50-2.38,385-0.03%
2020/05/123202.005203.70204.50-28,424-0.02%
2020/05/112209.004210.75209.00-28,494-0.02%
2020/05/089210.833208.00209.5068,5840.07%
2020/05/071210.502211.75211.50-18,665-0.01%
2020/05/067208.797210.36212.5008,7460.00%
2020/05/0510211.507211.57209.5038,7230.03%
2020/05/048209.385207.90208.5038,6990.03%
2020/04/306.3218.214.1217.50217.502.38,6780.03%
2020/04/2912221.4233222.48223.50-218,647-0.24%
2020/04/2812206.75178210.35212.50-1668,389-1.98% 大賣/鉅額交易
2020/04/278198.005.1195.40196.5038,2140.04%
2020/04/241193.505194.50195.00-48,157-0.05%
2020/04/2310193.2513191.19190.00-38,121-0.04%
2020/04/226184.757.7185.27186.50-1.77,975-0.02%
2020/04/2121183.508186.13184.00137,8920.16%
2020/04/2018.1195.053.3193.30193.0014.87,7640.19%
2020/04/1712198.83114201.39206.00-1027,499-1.36% 大賣/鉅額交易
2020/04/1600.0059186.73188.00-597,257-0.81%
2020/04/152182.2523184.83183.00-217,214-0.29%
2020/04/141181.0046182.44179.50-457,185-0.63%
2020/04/131181.501177.50178.0007,2380.00%
2020/04/101180.5051179.41178.50-507,203-0.69%
2020/04/091178.501172.50174.5007,1560.00%
2020/04/082178.0035177.21177.50-337,196-0.46%
2020/04/0717174.5320176.13174.50-37,282-0.04%
2020/04/066173.25118172.66176.00-1127,158-1.56% 大賣/鉅額交易
2020/04/011164.001166.50166.5007,0840.00%
2020/03/313160.0016162.13163.00-137,053-0.18%
2020/03/307154.436157.75158.0017,0070.01%
2020/03/275156.3010158.10156.50-57,048-0.07%
2020/03/263152.003153.17155.0006,9470.00%
2020/03/2515151.5714151.75154.0016,8980.01%
2020/03/2418141.3619142.21144.00-16,735-0.01%
2020/03/2351138.009140.89137.00426,5920.64%
2020/03/2035.3152.4425155.34152.0010.36,5180.16%
2020/03/1916150.9400.00149.00166,1930.26%
2020/03/181171.0047.7171.22165.50-46.76,053-0.77%
2020/03/175159.0071157.94168.50-665,976-1.10%
2020/03/1614168.8211166.59163.0035,8750.05%
2020/03/1348159.6131158.18169.00175,8340.29%
2020/03/1216164.3118164.39164.00-25,738-0.03%
2020/03/1100.009173.17172.50-95,735-0.16%
2020/03/101169.008169.25171.00-75,777-0.12%
2020/03/098169.816173.25168.0025,8050.03%
2020/03/062174.2514177.79178.00-125,764-0.21%
2020/03/051176.50304176.40179.00-3035,756-5.26% 大賣/鉅額交易
2020/03/042165.2544167.95168.50-425,689-0.74%
2020/03/035166.001166.50165.5045,7470.07%
2020/03/0210162.2500.00162.00105,8240.17%
2020/02/2722168.551170.00163.50216,6780.31%
2020/02/2633173.867173.86171.50266,6540.39%
2020/02/251175.5000.00175.5016,7200.01%
2020/02/2433174.4418175.11176.00156,7580.22%
2020/02/217181.712185.00179.5056,7470.07%
2020/02/204185.6318187.28183.50-146,728-0.21%
2020/02/191181.502182.00182.00-16,713-0.01%
2020/02/1817180.711182.50180.50166,7230.24%
2020/02/175181.4011181.50183.50-66,721-0.09%
2020/02/147180.579181.33182.50-26,741-0.03%
2020/02/139181.057181.50179.5026,7920.03%
2020/02/1211184.236186.58183.0056,7800.07%
2020/02/113184.336183.92184.00-36,835-0.04%
2020/02/1000.0066179.79181.50-666,866-0.96%
2020/02/0713176.1930177.73174.00-176,840-0.25%
2020/02/067174.6439176.88176.00-326,788-0.47%
2020/02/053172.5049174.03173.50-466,903-0.67%
2020/02/044167.009169.06171.00-56,982-0.07%
2020/02/033156.008161.19164.00-56,950-0.07%
2020/01/314162.6326163.06163.00-226,949-0.32%
2020/01/3047161.6613163.50159.00346,9760.49%
2020/01/201173.0023175.00174.00-226,879-0.32%
2020/01/171172.5083172.92173.50-826,831-1.20%
2020/01/151168.008168.50168.00-76,766-0.10%
2020/01/146168.5816171.94168.50-106,761-0.15%
2020/01/103168.0014165.89165.50-116,797-0.16%
2020/01/096167.586167.25168.0006,8480.00%
2020/01/0817159.1235163.51165.00-186,875-0.26%
2020/01/0750165.391172.50162.00496,9570.70%
2020/01/061170.004169.38170.00-36,965-0.04%
2020/01/032173.2500.00171.5027,0750.03%
2020/01/028173.5052171.88175.00-447,049-0.62%
2019/12/316169.2510168.85168.00-47,053-0.06%
2019/12/302163.2512163.67164.00-106,952-0.14%
2019/12/272161.759161.11162.50-77,065-0.10%
2019/12/2617157.827160.64157.50107,1050.14%
2019/12/2528159.7911159.64160.00177,1220.24%
2019/12/2433160.822164.00160.50317,1080.44%
2019/12/232169.503168.00168.00-17,086-0.01%
2019/12/2000.003167.67168.50-37,175-0.04%
2019/12/191166.004166.38167.00-37,206-0.04%
2019/12/188165.132166.00165.5067,3470.08%
2019/12/1719166.329166.83166.00107,4140.13%
2019/12/1615165.5300.00166.50157,5270.20%
2019/12/131164.006163.75164.50-57,608-0.07%
2019/12/123166.008163.94164.00-57,635-0.07%
2019/12/1000.009164.50164.50-97,658-0.12%
2019/12/0911164.503164.50164.5087,7040.10%
2019/12/0614.1161.153161.67160.5011.17,6720.14%
2019/12/052162.509162.28164.50-77,640-0.09%
2019/12/048158.885158.50157.5037,5690.04%
2019/12/032157.5000.00157.0027,5510.03%
2019/12/0200.0010156.90158.00-107,554-0.13%
2019/11/2915160.332160.00159.00137,6110.17%
2019/11/287161.213162.83160.0047,6800.05%
2019/11/2715164.533163.83163.50127,6960.16%
2019/11/2610167.859169.61170.0017,6020.01%
2019/11/258168.3813.5170.33171.00-5.56,820-0.08%
2019/11/222164.503163.50166.50-16,895-0.01%
2019/11/2124167.003166.17166.50216,8400.31%
2019/11/207169.295169.00169.0026,7990.03%
2019/11/194172.002172.50173.0026,8040.03%
2019/11/187172.007174.29171.0006,8270.00%
2019/11/155178.101178.00178.0046,8010.06%
2019/11/1400.001178.50175.50-16,785-0.01%
2019/11/131175.502176.00176.00-16,770-0.01%
2019/11/125172.005176.00174.0006,7770.00%
2019/11/111172.0011.3172.65173.00-10.36,724-0.15%
2019/11/0810176.4530179.92172.00-206,774-0.30%
2019/11/0712173.087172.64174.0056,7600.07%
2019/11/066178.5815179.40180.50-96,751-0.13%
2019/11/0520175.835.6175.29175.5014.46,8600.21%
2019/11/0432172.816171.75173.00266,9150.38%
2019/11/012181.002175.00174.5006,8900.00%
2019/10/313183.832184.50181.5016,8040.01%
2019/10/304181.881181.50182.5036,7960.04%
2019/10/2912183.791183.50182.50116,7410.16%
2019/10/281189.0013189.15189.00-126,749-0.18%
2019/10/2500.0012188.00188.00-126,767-0.18%
2019/10/242188.0111188.91188.50-96,793-0.13%
2019/10/2300.0010.4190.02191.00-10.46,807-0.15%
2019/10/2296189.8017190.44188.50796,8181.16%
2019/10/211186.501186.50187.0006,8440.00%
2019/10/181189.005189.70189.50-46,945-0.06%
2019/10/173186.001186.00187.0026,8810.03%
2019/10/1612.1189.955187.80190.007.16,7890.10%
2019/10/1512191.0821190.76195.00-96,717-0.13%
2019/10/144186.884185.75186.5006,6180.00%
2019/10/095184.0028.6182.93185.00-23.66,542-0.36%
2019/10/083179.5050179.47180.00-476,436-0.73%
2019/10/075177.5029179.07177.00-246,407-0.37%
2019/10/047174.5712174.67172.50-56,343-0.08%
2019/10/038171.1998168.63175.00-906,282-1.43%
2019/10/021164.004166.88167.00-36,165-0.05%
2019/10/015161.304164.25162.0016,1100.02%
2019/09/274164.0000.00163.5046,0780.07%
2019/09/261165.0017165.44165.00-166,237-0.26%
2019/09/2518161.641161.50162.50176,3500.27%
2019/09/2485165.412.1164.76165.0082.96,3741.30%
2019/09/2311164.274164.00163.5076,3480.11%
2019/09/2015168.9700.00169.00156,2890.24%
2019/09/198172.134170.88172.0046,3280.06%
2019/09/182175.7517.1175.90177.50-15.16,459-0.23%
2019/09/171171.000171.50172.5016,3720.02%
2019/09/165170.8047171.66171.00-426,381-0.66%
2019/09/1230169.0012169.63170.50186,3860.28%
2019/09/112168.509167.22166.00-76,402-0.11%
2019/09/103166.0022166.73168.00-196,357-0.30%
2019/09/0924164.3574166.82166.00-506,343-0.79%
2019/09/063163.8313164.08164.00-106,333-0.16%
2019/09/0545162.6311164.50162.50346,3480.54%
2019/09/041163.009163.00163.00-86,311-0.13%
2019/09/0311164.919162.17161.5026,3200.03%
2019/09/0224163.2710167.70164.00146,2860.22%
2019/08/308164.5054.5165.40165.50-46.56,202-0.75%
2019/08/296161.0827161.26162.50-216,103-0.34%
2019/08/283161.0027160.28161.50-246,115-0.39%
2019/08/2710159.2529157.02156.50-196,005-0.32%
2019/08/267154.7928153.43153.00-215,905-0.36%
2019/08/2300.0010155.00153.50-105,873-0.17%
2019/08/2212158.3360157.03155.00-485,853-0.82%
2019/08/2111155.1427154.85156.00-165,857-0.27%
2019/08/205153.4011153.64153.00-65,898-0.10%
2019/08/1932153.0226153.21152.0065,8410.10%
2019/08/162152.0012152.04153.00-105,830-0.17%
2019/08/151151.5037152.00152.00-365,818-0.62%
2019/08/1425151.3022151.77150.5035,7790.05%
2019/08/1346150.8714149.57149.00325,8090.55%
2019/08/1238145.2164153.45156.00-265,805-0.45%
2019/08/0810148.9034148.84151.00-245,647-0.42%
2019/08/0734145.85127.3143.75147.50-93.35,552-1.68% 大賣/
2019/08/0626137.8878.2139.27140.50-52.25,462-0.96%
2019/08/053138.1746.8136.56138.00-43.85,371-0.82%
2019/08/0224133.0816.3132.36133.007.75,3290.14%
2019/08/0122136.4112135.38136.50105,3220.19%
2019/07/3100.0012133.33134.00-125,381-0.22%
2019/07/3017134.5326139.58133.00-95,470-0.16%
2019/07/2911137.1841137.17137.50-305,430-0.55%
2019/07/262135.5012135.33136.50-105,462-0.18%
2019/07/253136.3317136.41134.50-145,479-0.26%
2019/07/2434135.1515135.03136.00195,4640.35%
2019/07/2314137.8230137.37134.00-165,510-0.29%
2019/07/222135.0072134.00136.50-705,570-1.26%
2019/07/194131.6322131.00132.00-185,508-0.33%
2019/07/182129.5000.00128.5025,5610.04%
2019/07/1720130.0019130.24130.0015,7440.02%
2019/07/1632129.3100.00128.50325,7490.56%
2019/07/153128.331128.50129.0025,7580.03%
2019/07/1200.008129.00128.50-85,783-0.14%
2019/07/1114130.3210130.00129.0045,7880.07%
2019/07/1000.00122130.05133.00-1225,762-2.12% 大賣/鉅額交易
2019/07/0800.004131.75130.00-45,823-0.07%
2019/07/05121129.5000.00130.501215,8502.07% 大買/鉅額交易
2019/07/042129.001129.00130.0015,8890.02%
2019/07/0336129.293128.50127.50335,9220.56%
2019/07/024136.0011136.05136.50-75,770-0.12%
2019/07/013134.5027135.52134.00-245,637-0.43%
2019/06/281130.0013131.31131.50-125,646-0.21%
2019/06/271130.0012130.83128.50-115,752-0.19%
2019/06/2634129.2932128.75131.0025,7720.03%
2019/06/258128.8125128.56129.00-175,685-0.30%
2019/06/244120.252122.00122.0025,4370.04%
2019/06/2111123.6810123.30123.0015,5840.02%
2019/06/203125.003125.50125.5005,5840.00%
2019/06/1900.0023124.57124.50-235,691-0.40%
2019/06/182120.7500.00121.5025,6900.04%
2019/06/173118.831119.00119.0025,7810.03%
2019/06/146121.831125.00121.0055,9380.08%
2019/06/131126.5015126.57126.00-146,152-0.23%
2019/06/123124.3311124.05124.00-86,167-0.13%
2019/06/111123.502123.25123.50-16,177-0.02%
2019/06/103121.5030121.60123.50-276,167-0.44%
2019/06/0629115.9300.00117.50296,1140.47%
2019/06/052119.753120.33120.00-16,085-0.02%
2019/06/042120.001121.50118.0016,1370.02%
2019/06/0317120.122120.75120.50156,1480.24%
2019/05/313121.6713121.88122.50-106,153-0.16%
2019/05/306118.922119.25119.0046,1500.07%
2019/05/292116.2500.00116.5026,2260.03%
2019/05/281115.501115.00116.5006,2990.00%
2019/05/2717114.096113.00111.50116,3030.17%
2019/05/244119.001120.00118.5036,3460.05%
2019/05/236118.265118.70119.5016,5380.02%
2019/05/223122.4626120.92119.00-236,588-0.35%
2019/05/217119.944118.00122.0036,6020.05%
2019/05/2010118.959120.00118.5016,6000.02%
2019/05/175122.404124.00121.5016,6090.02%
2019/05/162129.5016130.56125.50-146,692-0.21%
2019/05/1517130.2914130.00131.0036,7480.04%
2019/05/1416121.284125.13126.00126,8190.18%
2019/05/133130.0000.00130.5036,7610.04%
2019/05/1011127.739132.50130.0026,9100.03%
2019/05/0912129.8828131.46129.00-166,958-0.23%
2019/05/0850133.0423133.89133.50276,9710.39%
2019/05/0700.0027135.89135.00-276,890-0.39%
2019/05/063132.674133.13133.50-16,819-0.01%
2019/05/031135.5025135.66136.50-246,808-0.35%
2019/05/021133.0030132.93134.00-296,843-0.42%
2019/04/305128.6012130.25131.00-76,922-0.10%
2019/04/295126.5015126.60129.50-106,959-0.14%
2019/04/2626128.3710130.70128.50166,9570.23%
2019/04/256133.332135.50133.0047,0510.06%
2019/04/246137.5823140.54136.50-177,212-0.24%
2019/04/236137.5855135.10139.50-497,563-0.65%
2019/04/2200.0021130.98131.00-217,474-0.28%
2019/04/192128.2500.00128.5027,5390.03%
2019/04/1820129.4013128.62128.0077,5720.09%
2019/04/176131.6737132.73131.50-317,691-0.40%
2019/04/165131.8032132.56132.50-277,808-0.35%
2019/04/1529132.6228.1134.06131.000.97,9260.01%
2019/04/1210129.8521130.64133.00-118,001-0.14%
2019/04/111131.4720130.08130.50-198,123-0.23%
2019/04/102131.5031132.00133.00-298,272-0.35%
2019/04/094134.0026132.19131.50-228,336-0.26%
2019/04/081132.0024130.04129.00-238,552-0.27%
2019/04/039127.4422128.48129.50-138,649-0.15%
2019/04/0214130.2164129.39129.00-508,718-0.57%
2019/04/0117127.4735127.73130.50-188,677-0.21%
2019/03/2936126.2926124.65124.50108,5270.12%
2019/03/282122.7514122.21122.50-128,518-0.14%
2019/03/278121.4427120.00121.00-198,522-0.22%
2019/03/269122.5640122.91121.00-318,535-0.36%
2019/03/2511118.5025119.06120.00-148,412-0.17%
2019/03/225121.40231119.86118.50-2268,390-2.69% 大賣/鉅額交易
2019/03/2133121.9125120.30118.5088,2600.10%
2019/03/2055119.4035120.11120.00208,2540.24%
2019/03/195118.6083119.73116.50-788,210-0.95%
2019/03/1846116.5472115.29118.50-268,121-0.32%
2019/03/153110.5040109.79110.00-377,962-0.46%
2019/03/142108.0015110.43108.00-138,065-0.16%
2019/03/1300.0037109.12109.00-378,113-0.46%
2019/03/127106.5711108.82106.00-48,185-0.05%
2019/03/1100.0010108.00108.50-108,231-0.12%
2019/03/081106.5020107.30108.00-198,369-0.23%
2019/03/0700.0019105.05106.50-198,340-0.23%
2019/03/061105.5044106.10105.50-438,406-0.51%
2019/03/057107.3619107.74107.00-128,442-0.14%
2019/03/043108.8318109.25108.00-158,439-0.18%
2019/02/272108.7543108.48108.50-418,350-0.49%
2019/02/261109.0016108.03108.00-158,274-0.18%
2019/02/257107.8634108.34108.50-278,270-0.33%
2019/02/2211105.8291105.29106.50-808,268-0.97%
2019/02/2112100.838100.88102.0048,2270.05%
2019/02/203101.171102.50101.5028,2870.02%
2019/02/196101.088101.81101.50-28,289-0.02%
2019/02/1811100.3211100.59100.5008,2830.00%
2019/02/1533100.4811103.2299.50228,2740.27%
2019/02/1423103.1300.00103.00238,1160.28%
2019/02/1335105.5114109.68106.00218,0650.26%
2019/02/123109.5014109.11109.50-117,979-0.14%
2019/02/112108.5020109.95109.00-187,970-0.23%
2019/01/307107.0035106.83107.50-287,854-0.36%
2019/01/295103.8011104.95104.00-67,758-0.08%
2019/01/287106.6411106.50106.50-47,729-0.05%
2019/01/251106.5024106.81106.50-237,785-0.30%
2019/01/245107.0013107.73106.50-87,861-0.10%
2019/01/231105.5021105.67107.00-207,914-0.25%
2019/01/225104.8024105.79104.50-197,953-0.24%
2019/01/214107.1339.3107.00107.00-35.38,018-0.44%
2019/01/186106.2534106.57107.00-288,055-0.35%
2019/01/1727106.1311106.23104.50168,0920.20%
2019/01/1610109.5067110.60112.00-577,965-0.72%
2019/01/156110.9296.4109.33108.50-90.47,798-1.16%
2019/01/1430104.5049104.14105.00-197,425-0.26%
2019/01/114101.5029.5102.29103.00-25.57,429-0.34%
2019/01/102100.0000.00100.0027,5160.03%
2019/01/0915103.0790103.87102.50-757,634-0.98%
2019/01/083101.3326101.98102.00-237,594-0.30%
2019/01/07799.9716102.6799.70-97,521-0.12%
2019/01/043100.578101.00101.00-57,543-0.07%
2019/01/032100.00299.1599.9007,6570.00%
2019/01/021097.881098.8698.2007,5850.00%
2018/12/28398.432198.8098.60-187,456-0.24%
2018/12/271399.047498.9498.10-617,472-0.82%
2018/12/261193.36794.1394.0047,2900.05%
2018/12/253892.30391.7390.60357,3270.48%
2018/12/241895.7600.0094.20187,3150.25%
2018/12/22197.601297.3997.60-117,344-0.15%
2018/12/21297.402697.6296.90-247,605-0.32%
2018/12/201295.291995.9597.40-77,879-0.09%
2018/12/191296.03995.2695.0038,0410.04%
2018/12/18497.6800.0096.8048,0940.05%
2018/12/17599.18797.2197.20-28,302-0.02%
2018/12/14399.3000.0099.0038,6640.03%
2018/12/135100.021999.8999.60-148,787-0.16%
2018/12/12899.282599.5399.10-178,763-0.19%
2018/12/1100.003496.8698.20-348,715-0.39%
2018/12/103692.38991.7392.00278,7470.31%
2018/12/072196.43798.0695.80148,6900.16%
2018/12/061296.551696.3798.90-48,705-0.05%
2018/12/055101.2019100.9298.70-148,872-0.16%
2018/12/044101.8819102.71102.00-158,912-0.17%
2018/12/033102.3332102.03101.50-299,057-0.32%
2018/11/30797.931797.8997.50-108,955-0.11%
2018/11/291297.832598.0096.30-139,035-0.14%
2018/11/283496.991298.4196.20228,9350.25%
2018/11/27395.601495.8597.40-119,106-0.12%
2018/11/26192.701393.8794.00-129,148-0.13%
2018/11/23392.571193.3292.50-89,186-0.09%
2018/11/221693.74495.0393.00129,1930.13%
2018/11/211394.852595.2095.00-129,175-0.13%
2018/11/201896.49896.4494.20109,0730.11%
2018/11/19598.528599.03101.50-808,940-0.89%
2018/11/16195.302095.4095.20-198,865-0.21%
2018/11/15294.301393.4194.20-118,882-0.12%
2018/11/14693.651494.2692.80-88,890-0.09%
2018/11/13388.802691.2292.60-238,895-0.26%
2018/11/121591.082191.4091.50-68,992-0.07%
2018/11/09791.532291.1091.60-159,269-0.16%
2018/11/08890.762791.3890.20-199,715-0.20%
2018/11/071490.053390.2890.30-199,717-0.20%
2018/11/061988.832890.1287.40-99,762-0.09%
2018/11/05689.677.189.2789.20-1.19,823-0.01%
2018/11/02489.032189.1989.10-179,807-0.17%
2018/11/01988.872588.1389.00-169,888-0.16%
2018/10/31583.36882.2585.20-39,823-0.03%
2018/10/301678.67977.8379.4079,7470.07%
2018/10/294179.631780.2478.40249,7110.25%
2018/10/26886.162384.4484.00-159,691-0.15%
2018/10/251984.98684.9785.70139,7140.13%
2018/10/24989.761189.6988.70-29,647-0.02%
2018/10/23487.78287.9587.5029,6220.02%
2018/10/22389.47288.4087.6019,7120.01%
2018/10/19888.00288.5088.2069,7100.06%
2018/10/18189.501091.6091.50-99,729-0.09%
2018/10/17691.075089.8591.00-449,722-0.45%
2018/10/16485.60786.1385.70-39,711-0.03%
2018/10/15183.001383.9884.10-129,766-0.12%
2018/10/121582.69982.1781.8069,9240.06%
2018/10/112377.871478.9683.4099,9570.09%
2018/10/091081.681082.6082.2009,9340.00%
2018/10/08483.65283.5084.30210,2520.02%
2018/10/052081.14781.0682.901310,4920.12%
2018/10/041483.96382.5084.501110,4460.11%
2018/10/031984.171484.3183.30510,5340.05%
2018/10/021388.211488.2488.50-110,517-0.01%
2018/10/011486.291383.9287.20110,5940.01%
2018/09/281284.7315.484.5085.00-3.410,777-0.03%
2018/09/271383.52382.9782.301010,6020.09%
2018/09/262388.24788.6487.601610,3290.15%
2018/09/252090.871790.9591.90310,2990.03%
2018/09/211588.751489.0392.00110,2610.01%
2018/09/207290.983392.2286.703910,1660.38%
2018/09/196193.802894.5396.30339,8570.33%
2018/09/18497.18296.4096.5029,7350.02%
2018/09/17398.001598.7098.90-129,787-0.12%
2018/09/142895.072597.1697.4039,7830.03%
2018/09/132592.58593.0291.50209,7210.21%
2018/09/122291.9000.0091.00229,7210.23%
2018/09/1123.193.90995.7396.0014.19,6860.15%
2018/09/104099.005099.2198.30-109,484-0.11%
2018/09/0710107.8011105.45105.00-19,377-0.01%
2018/09/061109.0021.2108.83110.00-20.29,233-0.22%
2018/09/0511111.3227110.70110.00-169,264-0.17%
2018/09/043108.5021108.79109.00-189,229-0.20%
2018/09/0314109.1141.1111.52109.00-27.19,213-0.29%
2018/08/311108.5050108.89109.50-499,043-0.54%
2018/08/3000.0024105.79107.50-249,042-0.27%
2018/08/291105.0011105.55105.00-109,152-0.11%
2018/08/2800.0035105.54104.50-359,253-0.38%
2018/08/271105.0032104.50104.50-319,388-0.33%
2018/08/2400.0019102.21103.00-199,607-0.20%
2018/08/231100.5019.2101.77103.00-18.29,680-0.19%
2018/08/2219100.2722100.07100.00-39,718-0.03%
2018/08/2100.0016.7101.48102.00-16.79,801-0.17%
2018/08/201103.0024102.46103.00-239,839-0.23%
2018/08/176101.1032100.51101.50-269,844-0.26%
2018/08/162292.652795.5999.00-59,826-0.05%
2018/08/1555.1100.1258104.0896.10-2.99,895-0.03%
2018/08/142104.5036.7105.30106.00-34.79,683-0.36%
2018/08/132102.5044103.88105.00-429,738-0.43%
2018/08/104103.6350102.31103.50-469,685-0.47%
2018/08/09299.809100.50100.50-79,638-0.07%
2018/08/081199.7322100.77101.00-119,683-0.11%
2018/08/07697.82998.0097.60-39,699-0.03%
2018/08/0600.008100.1399.70-89,737-0.08%
2018/08/03598.289101.0099.30-49,836-0.04%
2018/08/0223.1100.8716104.0999.307.19,8280.07%
2018/08/014105.0012103.50105.00-89,855-0.08%
2018/07/313102.5010103.00102.00-79,988-0.07%
2018/07/304104.1315104.50103.00-1110,038-0.11%
2018/07/272104.0018103.67104.00-1610,238-0.16%
2018/07/2615101.5716101.97101.50-110,511-0.01%
2018/07/259102.224102.63101.50510,7170.05%
2018/07/244104.0032103.66106.00-2810,875-0.26%
2018/07/233.199.961699.6799.40-12.910,838-0.12%
2018/07/203101.006101.67102.00-311,023-0.03%
2018/07/197799.9114100.61100.006310,9820.57%
2018/07/1815104.434106.38103.501111,0230.10%
2018/07/177104.506.2104.97104.000.811,2920.01%
2018/07/1611104.82140106.86103.50-12911,324-1.14% 大賣/鉅額交易
2018/07/134100.5861100.35100.00-5710,966-0.52%
2018/07/121293.588.193.9395.40410,7270.04%
2018/07/111393.37994.2892.50410,7730.04%
2018/07/101697.93398.9397.201310,6280.12%
2018/07/09295.901396.8696.30-1110,494-0.10%
2018/07/062094.643492.7893.80-1410,379-0.13%
2018/07/04689.80290.3588.60410,2700.04%
2018/07/03689.301289.9490.10-610,415-0.06%
2018/07/0200.00188.9087.60-110,342-0.01%
2018/06/298.188.982386.7088.20-1510,334-0.14%
2018/06/281783.28884.1184.00910,2300.09%
2018/06/27681.051081.0280.60-410,314-0.04%
2018/06/26280.501081.0080.50-810,512-0.08%
2018/06/25783.3000.0082.60710,5810.07%
2018/06/221383.1300.0083.301310,8750.12%
2018/06/211484.52585.3885.40911,1050.08%
2018/06/20884.18184.6083.00711,1240.06%
2018/06/19789.931489.7688.00-711,045-0.06%
2018/06/151589.43689.0089.20911,0740.08%
2018/06/14789.47189.9089.20611,0430.05%
2018/06/131390.33689.0289.50710,9720.06%
2018/06/12393.201893.2291.00-1510,910-0.14%
2018/06/111189.98292.0092.00910,8500.08%
2018/06/08292.40191.8091.00110,8390.01%
2018/06/074693.642192.1991.702510,7710.23%
2018/06/061593.982093.8992.20-510,697-0.05%
2018/06/053690.95891.8392.002810,5650.27%
2018/06/04590.40490.2590.20110,5130.01%
2018/06/011490.821790.6790.20-310,342-0.03%
2018/05/31685.98885.9086.30-210,089-0.02%
2018/05/30282.45383.0082.90-110,025-0.01%
2018/05/29985.91786.3985.3029,9780.02%
2018/05/281484.662684.9884.00-129,920-0.12%
2018/05/25684.783784.3885.20-319,932-0.31%
2018/05/242085.191385.8284.8079,8880.07%
2018/05/234383.9865.284.8385.70-22.29,782-0.23%
2018/05/224579.68777.0380.20389,4550.40%
2018/05/21375.17174.8075.0029,2320.02%
2018/05/18472.55472.6372.3009,1600.00%
2018/05/17172.90173.3074.0009,1630.00%
2018/05/16672.251672.1072.30-109,173-0.11%
2018/05/151772.59273.7071.70159,1750.16%
2018/05/148.273.071973.3973.00-10.89,180-0.12%
2018/05/111374.071174.3272.8029,1480.02%
2018/05/10975.72275.3074.5079,0700.08%
2018/05/09176.20179.0075.3009,0250.00%
2018/05/08474.90374.6778.4018,8990.01%
2018/05/07574.80276.6575.3038,7160.03%
2018/05/041476.10376.5074.70118,6970.13%
2018/05/03676.1018.176.5577.70-12.18,575-0.14%
2018/05/02772.30571.5272.2028,2620.02%
2018/04/301868.69168.3068.40178,0590.21%
2018/04/27471.731272.1672.00-87,900-0.10%
2018/04/261572.57272.9570.80137,8950.16%
2018/04/251070.34770.6970.3037,6130.04%
2018/04/243169.491769.2169.00147,5430.19%
2018/04/2331.170.32971.0468.9022.17,3950.30%
2018/04/202078.33477.3376.40167,0010.23%
2018/04/19884.31284.7583.6066,8750.09%
2018/04/18384.37284.9084.8017,0610.01%
2018/04/171183.83384.3082.6087,0550.11%
2018/04/16285.10185.4085.2016,9890.01%
2018/04/13387.60387.8087.2007,0040.00%
2018/04/121687.4700.0087.10167,0330.23%
2018/04/11887.16788.6686.2017,0880.01%
2018/04/102085.911686.0785.0047,2110.06%
2018/04/093989.343188.9586.0087,1370.11%
2018/04/03991.522091.1092.50-117,018-0.16%
2018/04/022595.00994.8293.80166,9910.23%
2018/03/311197.63597.3696.6067,0490.09%
2018/03/302398.011998.2498.6047,0180.06%
2018/03/294394.731594.4495.00286,8540.41%
2018/03/281991.928.791.3890.2010.36,6440.16%
2018/03/273294.45594.6894.50276,4750.42%
2018/03/268898.44698.0895.00826,1841.33%
2018/03/23108104.0113105.46105.00955,9151.61% 大買/
2018/03/228111.063112.33110.0055,8460.09%
2018/03/217112.7100.00111.0075,8660.12%
2018/03/202112.2511111.68113.50-96,027-0.15%
2018/03/198110.691110.50111.0076,0860.12%
2018/03/1600.0010111.50110.50-106,165-0.16%
2018/03/157111.711112.00112.5066,2120.10%
2018/03/142113.5000.00113.0026,2650.03%
2018/03/1300.005115.00116.00-56,319-0.08%
2018/03/121115.002116.00115.00-16,364-0.02%
2018/03/0900.007114.64114.50-76,394-0.11%
2018/03/086113.672112.00112.0046,4370.06%
2018/03/0700.003114.50112.00-36,385-0.05%
2018/03/065112.0000.00113.0056,4700.08%
2018/03/055112.801115.00111.0046,5770.06%
2018/03/021117.007116.64117.00-66,624-0.09%
2018/03/0100.0017115.88116.50-176,602-0.26%
2018/02/2718113.3119113.63112.00-16,648-0.02%
2018/02/269109.948110.19109.5016,6670.01%
2018/02/233106.834107.38107.50-16,738-0.01%
2018/02/2218105.819105.33105.0096,8090.13%
2018/02/215105.509107.83108.50-46,802-0.06%
2018/02/126102.9210103.00103.00-46,817-0.06%
2018/02/091798.847105.36105.50106,9700.14%
2018/02/0826103.602104.75104.00247,1520.34%
2018/02/0721109.1236110.57109.00-157,253-0.21%
2018/02/0645109.3111105.95106.00347,5630.45%
2018/02/051116.0021114.67116.00-207,467-0.27%
2018/02/021114.5000.00114.5017,4310.01%
2018/02/013116.0000.00117.0037,4340.04%
2018/01/318114.9432.3116.48117.00-24.37,401-0.33%
2018/01/3011111.5000.00111.50117,3300.15%
2018/01/291117.003115.33115.00-27,260-0.03%
2018/01/263109.1730112.90116.00-277,221-0.37%
2018/01/255109.801109.00107.5047,1120.06%
2018/01/246112.255112.60112.5017,0250.01%
2018/01/235115.9016115.41115.00-116,989-0.16%
2018/01/222.3109.786.4112.74115.00-4.16,955-0.06%
2018/01/1911109.959109.44109.5026,9260.03%
2018/01/182.4107.713108.17108.00-0.66,907-0.01%
2018/01/175106.608108.69105.50-36,891-0.04%
2018/01/1613104.815105.20104.0086,9190.12%
2018/01/154106.387107.50108.00-36,935-0.04%
2018/01/1234110.748108.75108.00266,8250.38%
2018/01/113116.835116.90114.00-26,647-0.03%
2018/01/1078115.3810115.00116.50686,6511.02%
2018/01/0943119.217118.36119.00366,6050.55%
2018/01/086120.337120.00121.50-16,644-0.02%
2018/01/0513121.6555122.05121.50-426,618-0.63%
2018/01/0419119.45148118.12120.50-1296,568-1.96% 大賣/鉅額交易
2018/01/033112.1761113.10113.00-586,414-0.90%
2018/01/026110.67144110.73111.50-1386,374-2.16% 大賣/鉅額交易
智邦 相關文章