• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

台股 » 個股 » 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
    740
  • 漲跌
    ▲4
  • 漲幅
    +0.54%
  • 成交量
    4,721張
  • 產業
    上市 通信網路類股

  • 1047人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
智邦 (2345)籌碼相關－元大-楊梅 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

元大-楊梅 券商分點個股進出

元大-楊梅 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/171727.031740.00740.0004,9910.00%
2024/12/161735.001760.00736.0004,9530.00%
2024/12/134733.855740.40746.00-14,890-0.02%
2024/12/123.4734.361725.00712.002.44,7280.05%
2024/12/117728.719731.67730.00-24,677-0.04%
2024/12/101711.0000.00706.0014,5440.02%
2024/12/091.1720.145728.00720.00-3.94,454-0.09%
2024/12/061.1714.7700.00705.001.14,3720.03%
2024/12/055.3714.652709.03709.003.34,3100.08%
2024/12/041715.001.1723.45735.00-0.14,2050.00%
2024/12/030.1709.000.1713.00708.0004,1500.00%
2024/12/0200.000716.00704.0004,0690.00%
2024/11/291651.001652.06657.0003,9410.00%
2024/11/284.1655.612649.99647.002.13,9240.05%
2024/11/270.1660.001.8661.29658.00-1.83,870-0.05%
2024/11/261.3640.611642.00632.000.33,7560.01%
2024/11/250.6652.330655.00640.000.63,7120.02%
2024/11/221647.000.2644.00640.000.93,6220.02%
2024/11/211610.002626.00630.00-13,561-0.03%
2024/11/2000.001611.00625.00-13,489-0.03%
2024/11/191601.001606.00606.0003,4390.00%
2024/11/181599.001592.00592.0003,4370.00%
2024/11/152598.001605.00600.0013,3870.03%
2024/11/141615.000600.00594.0013,3910.03%
2024/11/1300.001606.00608.00-13,333-0.03%
2024/11/121573.001564.00564.0003,2330.00%
2024/11/1100.000579.00579.0003,2020.00%
2024/11/080588.0000.00584.0003,1860.00%
2024/11/071577.0000.00588.0013,1030.03%
2024/11/0600.001.9578.89574.00-1.93,081-0.06%
2024/11/041.1547.511542.00542.000.13,0770.00%
2024/11/010.1544.0000.00553.000.13,0700.00%
2024/10/301.7556.231566.00552.000.73,0350.02%
2024/10/2900.000.1551.00553.00-0.13,0000.00%
2024/10/285579.006.1575.21573.00-1.12,963-0.04%
2024/10/253.1593.853.1592.61596.0002,9250.00%
2024/10/241562.001572.00570.0002,8830.00%
2024/10/230570.000567.67565.0002,9130.00%
2024/10/2200.000.5575.00586.00-0.52,924-0.02%
2024/10/213569.723574.00578.0002,9280.00%
2024/10/1800.000.1568.00569.00-0.12,9290.00%
2024/10/170.1543.0000.00543.000.12,9130.00%
2024/10/164.1539.144553.00554.000.12,9080.00%
2024/10/151558.0000.00558.0012,8930.03%
2024/10/142544.032550.00556.0002,9020.00%
2024/10/110.2532.0000.00537.000.22,9090.01%
2024/10/091538.003532.00532.00-22,909-0.07%
2024/10/081510.001520.00520.0002,8380.00%
2024/10/071.1508.951.1510.91506.0002,7740.00%
2024/10/042497.5000.00492.0022,7540.07%
2024/10/010.3521.0000.00524.000.32,7000.01%
2024/09/301535.001532.00532.0002,7210.00%
2024/09/271543.001542.00542.0002,6930.00%
2024/09/260.4534.720.1548.00532.000.32,6490.01%
2024/09/252546.513.2554.06550.00-1.12,570-0.04%
2024/09/241.1557.671564.00566.000.12,4970.00%
2024/09/231557.0000.00552.0012,4810.04%
2024/09/200.1545.250549.00545.000.12,4650.00%
2024/09/191.1532.501545.02547.000.12,4630.00%
2024/09/187.1525.508521.63521.00-0.92,446-0.04%
2024/09/162547.003543.69550.00-12,453-0.04%
2024/09/122517.501516.00518.0012,4090.04%
2024/09/1100.000497.50494.5002,3700.00%
2024/09/1000.002497.75495.00-22,373-0.08%
2024/09/0900.000.2515.00515.00-0.22,441-0.01%
2024/09/0500.001525.00514.00-12,475-0.04%
2024/09/041508.000.1503.20502.000.92,4980.04%
2024/09/030.1527.0000.00527.000.12,5320.00%
2024/09/0200.001.1539.66531.00-1.12,654-0.04%
2024/08/2700.000520.00522.0002,7480.00%
2024/08/263518.002524.50519.0012,8060.04%
2024/08/201539.0000.00533.0012,9660.03%
2024/08/191522.001525.00525.0002,9790.00%
2024/08/1600.001520.00515.00-13,002-0.03%
2024/08/131514.0000.00502.0013,0740.03%
2024/08/122509.001508.00509.0013,2000.03%
2024/08/090501.0000.00493.0003,1950.00%
2024/08/060463.1800.00453.5003,1960.00%
2024/08/050456.503449.17446.50-33,185-0.09%
2024/08/0100.001522.00520.00-13,227-0.03%
2024/07/311504.001508.00507.0003,2510.00%
2024/07/301508.001508.00510.0003,3340.00%
2024/07/232508.002510.00512.0003,4970.00%
2024/07/220511.001504.00511.00-13,521-0.03%
2024/07/1900.002500.21521.00-23,495-0.06%
2024/07/182501.482.1504.38503.00-0.13,4990.00%
2024/07/171525.151530.00526.0003,5340.00%
2024/07/160543.0000.00544.0003,5540.00%
2024/07/152546.480.3553.17542.001.73,5950.05%
2024/07/122571.001573.00571.0013,5990.03%
2024/07/101568.001.2573.56575.00-0.23,6550.00%
2024/07/091566.001565.00567.0003,7070.00%
2024/07/082554.002560.50563.0003,7410.00%
2024/07/053561.671557.00557.0023,7350.05%
2024/07/041569.001558.00571.0003,7500.00%
2024/07/011549.001550.00549.0003,7780.00%
2024/06/282.1552.431553.00555.001.13,7860.03%
2024/06/270.2535.331531.00535.00-0.83,769-0.02%
2024/06/250.1527.411524.00532.00-0.93,783-0.02%
2024/06/241555.911539.23537.0003,7890.00%
2024/06/211554.003560.00555.00-23,819-0.05%
2024/06/201553.001553.00553.0003,8150.00%
2024/06/1900.001.5551.33552.00-1.53,898-0.04%
2024/06/181547.9400.00545.0013,9870.03%
2024/06/171547.971543.00543.0004,0860.00%
2024/06/1400.000561.00556.0004,1060.00%
2024/06/1100.000.1531.00529.00-0.14,1210.00%
2024/06/073531.672.1532.93532.000.94,1570.02%
2024/06/0600.001554.00544.00-14,211-0.02%
2024/06/052528.001535.00528.0014,1430.02%
2024/06/042533.002530.00535.0004,2350.00%
2024/05/311514.9300.00504.0014,2240.02%
2024/05/3000.001.1534.45525.00-1.14,183-0.03%
2024/05/2900.003522.00527.00-34,144-0.07%
2024/05/282504.521504.00502.0014,0890.02%
2024/05/241519.002523.00512.00-14,197-0.02%
2024/05/231510.000.1501.00510.000.94,2410.02%
2024/05/221510.000.2508.00506.000.84,2360.02%
2024/05/170499.0000.00499.5004,2710.00%
2024/05/161491.500.2493.35494.500.84,2540.02%
2024/05/1500.000.2472.06469.50-0.24,1640.00%
2024/05/1400.000467.00470.0004,3160.00%
2024/05/100462.505466.92461.50-54,318-0.12%
2024/05/080442.0000.00445.0004,2470.00%
2024/05/071447.029446.17446.00-84,223-0.19%
2024/05/060462.001463.00458.50-14,185-0.02%
2024/05/0311.5458.541.1442.45442.5010.44,1400.25%
2024/04/300.1468.002464.78461.50-1.93,998-0.05%
2024/04/291.3454.172.1449.98447.50-0.93,941-0.02%
2024/04/2600.001419.50428.00-13,879-0.03%
2024/04/243419.501.1421.79412.0023,8170.05%
2024/04/230.1405.0000.00405.000.13,7850.00%
2024/04/221384.7300.00384.5013,7000.03%
2024/04/1900.000.1403.00401.00-0.13,6760.00%
2024/04/180410.0000.00409.0003,6400.00%
2024/04/170.1413.972.1414.51408.00-1.93,619-0.05%
2024/04/161420.5400.00416.5013,5710.03%
2024/04/154.2439.4700.00431.004.23,5690.12%
2024/04/120459.0000.00456.0003,5230.00%
2024/04/110.3480.000480.00473.000.23,4960.01%
2024/04/090468.2500.00465.0003,5020.00%
2024/04/080471.000.1467.25466.00-0.13,4960.00%
2024/04/030.1460.800.1451.00461.0003,4730.00%
2024/04/020.1466.912455.00456.00-1.93,482-0.06%
2024/03/291463.002463.00463.00-13,488-0.03%
2024/03/271452.6300.00453.0013,4950.03%
2024/03/260466.2500.00465.5003,5200.00%
2024/03/250.2474.5000.00475.000.23,5830.01%
2024/03/221.1474.731478.00481.000.13,5680.00%
2024/03/211450.501454.50459.0003,5140.00%
2024/03/1800.001462.00457.50-13,448-0.03%
2024/03/151459.4700.00454.0013,4170.03%
2024/03/132.1464.352466.00465.000.13,3400.00%
2024/03/123474.484473.00475.50-13,268-0.03%
2024/03/111485.0000.00491.0013,1730.03%
2024/03/083.2492.841497.00491.002.23,1300.07%
2024/03/070506.0000.00507.0003,0570.00%
2024/03/051516.000515.00514.0013,0520.03%
2024/03/041513.0000.00508.0013,0490.03%
2024/03/011507.991504.00504.0003,0630.00%
2024/02/291.1503.001519.00519.000.13,0470.00%
2024/02/272.3505.661502.00502.001.32,9910.04%
2024/02/260518.0000.00520.0002,9250.00%
2024/02/232547.0000.00532.0022,8640.07%
2024/02/222.1533.802.1535.11535.0002,8960.00%
2024/02/212.1547.522547.00547.000.12,9080.00%
2024/02/2000.002.2575.64569.00-2.22,895-0.08%
2024/02/1900.000565.00564.0002,8930.00%
2024/02/1600.001.1545.68558.00-1.12,919-0.04%
2024/02/153.3504.972520.00539.001.32,9180.04%
2024/02/054541.764546.50548.0002,8020.00%
2024/02/0200.002.7559.71562.00-2.72,802-0.09%
2024/02/011.4540.054.5539.78542.00-3.12,774-0.11%
2024/01/3100.000.1528.00529.00-0.12,7710.00%
2024/01/301512.001520.00515.0002,7760.00%
2024/01/251517.0000.00513.0012,8660.03%
2024/01/2400.000522.00522.0002,9060.00%
2024/01/233531.331522.00522.0022,9510.07%
2024/01/2200.004537.75542.00-42,932-0.14%
2024/01/1900.002519.00517.00-22,931-0.07%
2024/01/171507.0000.00509.0012,9430.03%
2024/01/1500.000.2519.00516.00-0.22,982-0.01%
2024/01/120.1508.001508.00510.00-0.93,003-0.03%
2024/01/111514.001523.00520.0003,0790.00%
2024/01/051486.500500.00486.5013,2120.03%
2024/01/041492.001490.50491.0003,2340.00%
2024/01/033484.672491.00490.0013,3230.03%
2024/01/021.2498.7500.00493.501.23,3200.04%
2023/12/291514.002522.50523.00-13,387-0.03%
2023/12/2800.000.2523.75523.00-0.23,4410.00%
2023/12/2700.001.1518.00519.00-1.13,452-0.03%
2023/12/2600.001510.00510.00-13,468-0.03%
2023/12/252.2498.5500.00498.002.23,4990.06%
2023/12/221489.5000.00489.5013,5410.03%
2023/12/210487.5000.00488.5003,5590.00%
2023/12/205.2493.714498.38496.001.23,5810.03%
2023/12/181.1512.0000.00514.001.13,6350.03%
2023/12/151511.1400.00506.0013,7070.03%
2023/12/141.2529.6700.00530.001.23,7270.03%
2023/12/131518.001526.00533.0003,7360.00%
2023/12/120527.5000.00526.0003,8920.00%
2023/12/071527.001528.00528.0003,9960.00%
2023/12/041.1527.091521.00521.000.14,0020.00%
2023/12/0100.000.1535.00536.00-0.13,9660.00%
2023/11/302531.001533.00533.0013,9860.03%
2023/11/281536.001537.00538.0003,9580.00%
2023/11/221.1552.051559.00562.000.14,0510.00%
2023/11/211563.003566.00560.00-24,138-0.05%
2023/11/202552.001556.00555.0014,1990.02%
2023/11/161528.0000.00525.0014,3910.02%
2023/11/153542.672538.00534.0014,4480.02%
2023/11/142531.0000.00524.0024,4460.05%
2023/11/131535.001542.00533.0004,4450.00%
2023/11/1000.001543.00545.00-14,466-0.02%
2023/11/082551.002.6553.78554.00-0.64,497-0.01%
2023/11/072540.506548.96550.00-44,517-0.09%
2023/11/066540.994539.02535.0024,5130.04%
2023/11/032537.509.5532.84536.00-7.54,515-0.17%
2023/11/025516.401512.00511.0044,4860.09%
2023/11/0100.000492.50497.5004,4950.00%
2023/10/311499.711520.00498.5004,4770.00%
2023/10/301513.0000.00507.0014,4940.02%
2023/10/2700.002508.00511.00-24,596-0.04%
2023/10/261492.5000.00491.0014,5990.02%
2023/10/252507.001511.00506.0014,6070.02%
2023/10/242500.502498.75511.0004,6580.00%
2023/10/231502.001508.00500.0004,6290.00%
2023/10/2000.006500.00507.00-64,629-0.13%
2023/10/195493.2000.00496.0054,6290.11%
2023/10/183.2488.971510.00484.002.24,5610.05%
2023/10/171.1526.911533.00526.000.14,4550.00%
2023/10/160.1534.0000.00534.000.14,4640.00%
2023/10/132539.971546.00545.0014,4750.02%
2023/10/123.1527.005530.80530.00-1.94,451-0.04%
2023/10/112538.002.1544.51536.00-0.14,4590.00%
2023/10/062517.002523.00522.0004,4490.00%
2023/10/051505.001.5511.38516.00-0.54,491-0.01%
2023/10/044476.004482.63490.5004,4180.00%
2023/10/031494.801482.00482.0004,3760.00%
2023/10/0200.001501.00500.00-14,381-0.02%
2023/09/281483.121488.01493.0004,3730.00%
2023/09/271478.001485.00486.5004,3380.00%
2023/09/261485.102486.75486.50-14,321-0.02%
2023/09/252481.752487.00481.5004,3460.00%
2023/09/220.1462.5000.00463.500.14,2800.00%
2023/09/212457.502461.50453.5004,2430.00%
2023/09/205483.684476.38472.0014,1590.02%
2023/09/191508.001.1517.00503.00-0.14,0680.00%
2023/09/182495.504.1497.46493.50-2.14,013-0.05%
2023/09/156.4494.995.2497.30503.001.23,9930.03%
2023/09/147.2480.724482.88482.503.23,7830.08%
2023/09/131444.001452.00454.0003,6960.00%
2023/09/1200.001457.00452.50-13,754-0.03%
2023/09/1100.000454.00455.0003,8060.00%
2023/09/071471.001471.00470.0003,8500.00%
2023/09/041465.001467.00470.0003,8970.00%
2023/09/010478.0000.00470.0003,9150.00%
2023/08/292469.752478.00473.5004,0140.00%
2023/08/281479.501483.50480.0004,0980.00%
2023/08/256.6482.435471.50472.001.64,2000.04%
2023/08/244499.252496.31514.0024,3540.05%
2023/08/231465.005468.80468.00-44,373-0.09%
2023/08/224459.384.2470.00473.00-0.24,4430.00%
2023/08/211436.501.3435.70452.50-0.34,313-0.01%
2023/08/181408.001.2410.08411.50-0.24,2330.00%
2023/08/1700.000402.00403.0004,1690.00%
2023/08/161396.001389.50398.5004,1530.00%
2023/08/1500.000.1385.00384.00-0.14,1130.00%
2023/08/140384.0000.00385.0004,0920.00%
2023/08/111387.001385.00384.0004,0720.00%
2023/08/100.1368.0000.00366.000.14,0490.00%
2023/08/090.2381.0000.00380.000.24,0430.00%
2023/08/081399.501390.00388.0004,0400.00%
2023/08/021368.001367.50366.0003,9720.00%
2023/08/011.1407.862.2410.59394.50-1.13,923-0.03%
2023/07/311398.5000.00382.0013,8830.03%
2023/07/274377.884381.00382.5003,8600.00%
2023/07/251396.001401.50400.0003,8270.00%
2023/07/212387.0000.00389.0023,8490.05%
2023/07/2000.005382.00384.00-53,846-0.13%
2023/07/192385.251385.50385.5013,8320.03%
2023/07/180.3389.0000.00394.000.33,8370.01%
2023/07/171396.001394.50394.5003,8660.00%
2023/07/143.2396.833402.83403.000.23,8560.01%
2023/07/1300.000.2416.08408.50-0.23,823-0.01%
2023/07/120.1375.002.1387.61390.00-23,751-0.05%
2023/07/071.1350.641352.00351.000.13,7240.00%
2023/07/063362.502361.00361.0013,7140.03%
2023/07/050369.0000.00371.0003,7160.00%
2023/07/042370.503372.17370.50-13,744-0.03%
2023/07/0300.001360.50367.50-13,823-0.03%
2023/06/301349.5000.00349.0013,8000.03%
2023/06/2900.000.2347.25347.00-0.23,814-0.01%
2023/06/282345.002344.75341.0003,8060.00%
2023/06/270.2343.5000.00341.000.23,8370.01%
2023/06/264.1340.544348.24350.000.13,8550.00%
2023/06/200.6358.9100.00359.000.63,8450.01%
2023/06/192.5363.203365.83364.50-0.53,892-0.01%
2023/06/168364.945362.70363.0033,9440.08%
2023/06/152378.253.1378.82382.00-1.13,863-0.03%
2023/06/1400.002.4364.30370.00-2.43,848-0.06%
2023/06/134354.884.1358.59359.00-0.13,8620.00%
2023/06/1200.001346.50348.50-13,885-0.03%
2023/06/096343.002347.50343.0043,9180.10%
2023/06/085345.074341.88339.5013,9240.03%
2023/06/074.1351.893355.17355.501.13,9130.03%
2023/06/063.1352.653.1354.48354.0003,9000.00%
2023/06/0500.001346.00345.00-13,859-0.03%
2023/06/024337.634343.38343.0003,9230.00%
2023/06/019.1340.618.2339.85342.000.93,9060.02%
2023/05/312.1351.832.1353.95353.0003,7990.00%
2023/05/306.2362.353354.50354.003.23,6690.09%
2023/05/2900.000.2357.50357.50-0.23,4420.00%
2023/05/2600.001.2313.33325.00-1.23,339-0.04%
2023/05/2500.001297.50295.50-13,219-0.03%
2023/05/241281.001283.50283.0003,1980.00%
2023/05/222284.002284.50284.0003,2230.00%
2023/05/191291.001291.00291.0003,2680.00%
2023/05/0900.001294.00292.50-13,446-0.03%
2023/05/052.1291.6200.00288.502.13,4530.06%
2023/05/033292.832294.50295.0013,4900.03%
2023/05/020299.3000.00298.0003,5320.00%
2023/04/2800.002296.25299.00-23,573-0.06%
2023/04/271287.510.2289.04289.000.83,5620.02%
2023/04/261287.501.1289.88292.50-0.13,5340.00%
2023/04/250288.0000.00287.5003,5240.00%
2023/04/241293.001296.00298.5003,5150.00%
2023/04/213293.334295.75295.50-13,529-0.03%
2023/04/202.1306.450302.50298.5023,5390.06%
2023/04/1900.001316.55319.50-13,564-0.03%
2023/04/181309.041315.00313.5003,6030.00%
2023/04/171313.9900.00313.0013,6070.03%
2023/04/1400.003311.50315.50-33,603-0.08%
2023/04/134.1305.053302.50302.501.13,5770.03%
2023/04/120314.0000.00313.0003,5340.00%
2023/04/111311.501313.00311.5003,5070.00%
2023/04/102.2306.092.6308.08308.50-0.43,486-0.01%
2023/04/073.6312.111309.00309.002.63,4560.08%
2023/04/062310.002317.50316.5003,4290.00%
2023/03/3100.001316.50319.00-13,372-0.03%
2023/03/302312.002310.00312.0003,3280.00%
2023/03/281309.501304.50305.5003,3100.00%
2023/03/2400.000.1315.00315.50-0.13,2350.00%
2023/03/231313.501.6312.46313.00-0.63,212-0.02%
2023/03/221308.001310.00309.5003,2180.00%
2023/03/212298.752304.00304.5003,1730.00%
2023/03/171300.001295.00294.5003,1210.00%
2023/03/161297.501294.00295.5003,0860.00%
2023/03/145291.105290.90290.5003,0420.00%
2023/03/139294.119295.67300.5003,0400.00%
2023/03/091306.001304.50305.5003,0620.00%
2023/03/081.3296.001299.50300.000.33,0550.01%
2023/03/076.1310.565303.53303.501.13,0180.04%
2023/03/060305.503.1301.31305.50-3.12,918-0.11%
2023/03/032.1289.391286.50285.501.12,8430.04%
2023/03/022288.502284.00284.5002,8420.00%
2023/03/011274.502286.25287.50-12,824-0.04%
2023/02/244284.754284.38283.0002,8050.00%
2023/02/233276.834.1282.74283.50-12,789-0.04%
2023/02/222271.762273.50276.0002,7680.00%
2023/02/211274.5000.00276.5012,7480.04%
2023/02/204.1275.623276.83276.501.12,7670.04%
2023/02/1700.002287.50283.00-22,752-0.07%
2023/02/161.1281.9000.00283.501.12,7170.04%
2023/02/150274.8300.00274.5002,7330.00%
2023/02/140275.000.3276.00277.00-0.32,755-0.01%
2023/02/130.1269.000269.50271.0002,7440.00%
2023/02/102.1274.1000.00273.502.12,7490.07%
2023/02/080.1273.002273.75274.00-1.92,711-0.07%
2023/02/023254.001255.00255.5022,6130.08%
2023/02/0100.001251.00247.50-12,589-0.04%
2023/01/311246.0000.00243.5012,6930.04%
2023/01/3000.000252.50251.5002,7410.00%
2023/01/1700.0010.4251.02252.50-10.42,718-0.38%
2023/01/1311243.911249.00243.00102,8050.36%
2023/01/1200.000.4254.95253.00-0.42,845-0.01%
2023/01/111.1253.951254.50253.500.12,8550.00%
2023/01/102256.003.2253.61253.00-1.22,868-0.04%
2023/01/091246.001247.50248.0002,8900.00%
2023/01/064.1253.614254.38255.500.12,8610.00%
2022/12/301237.5000.00234.5012,9390.03%
2022/12/291230.001232.50232.5002,9650.00%
2022/12/281236.501233.50233.5003,0020.00%
2022/12/2700.003239.50238.00-33,044-0.10%
2022/12/262232.001236.00236.5013,0600.03%
2022/12/236.3241.154234.50237.502.33,0680.07%
2022/12/220.2255.0000.00254.000.23,0720.00%
2022/12/2100.002250.50253.00-23,119-0.06%
2022/12/151258.002259.50262.50-13,224-0.03%
2022/12/141257.0000.00258.0013,2250.03%
2022/12/122248.252249.50249.0003,2540.00%
2022/12/091250.001244.00250.5003,2750.00%
2022/12/073.3254.553249.17248.500.33,3040.01%
2022/12/0600.001262.00260.00-13,292-0.03%
2022/12/053.3255.785258.10258.00-1.73,328-0.05%
2022/12/027.2260.763259.00259.004.23,3240.13%
2022/11/3000.001271.00271.50-13,293-0.03%
2022/11/211260.0000.00256.5013,6050.03%
2022/11/1800.000.1259.50259.50-0.13,6260.00%
2022/11/170.1262.5000.00259.000.13,6230.00%
2022/11/1012.1245.1912241.25245.000.13,7190.00%
2022/11/099254.009252.83254.0003,7090.00%
2022/11/086252.006253.92249.0003,7290.00%
2022/11/0710249.5010249.75249.5003,7920.00%
2022/11/0410250.0010246.85250.0003,8840.00%
2022/11/0310247.5010242.55247.5003,9760.00%
2022/11/022241.492243.50242.5004,1260.00%
2022/11/013244.003246.50244.0004,1620.00%
2022/10/313240.834243.38243.00-14,199-0.02%
2022/10/2810236.0011.1236.96237.00-1.14,211-0.03%
2022/10/2600.001212.00215.50-14,112-0.02%
2022/10/2500.001222.50221.00-14,047-0.02%
2022/10/218227.888229.75225.0004,0490.00%
2022/10/205231.706233.33233.00-13,988-0.03%
2022/10/196242.834247.63241.5023,9270.05%
2022/10/184249.004250.25249.0003,9270.00%
2022/10/178243.508243.00243.5003,9300.00%
2022/10/144254.752.1247.13247.501.93,9040.05%
2022/10/131258.001258.00254.5003,9490.00%
2022/10/121260.001265.00266.5003,9580.00%
2022/10/114274.756269.67270.50-24,026-0.05%
2022/10/072284.002287.50286.0004,1220.00%
2022/10/061284.001287.00289.0004,1920.00%
2022/10/055285.403289.17285.0024,2160.05%
2022/10/046281.836280.50283.0004,2040.00%
2022/10/0300.002268.25266.50-24,183-0.05%
2022/09/306266.924269.75272.5024,2050.05%
2022/09/294270.504.3272.07272.00-0.34,263-0.01%
2022/09/284267.501284.00262.0034,2550.07%
2022/09/273277.333280.67279.5004,2930.00%
2022/09/233285.173288.00282.5004,3540.00%
2022/09/223286.503287.50287.0004,3540.00%
2022/09/211286.503285.00282.50-24,325-0.05%
2022/09/195281.505280.50281.0004,3030.00%
2022/09/154.2283.782287.25284.502.24,3200.05%
2022/09/1400.001272.50286.50-14,323-0.02%
2022/09/132281.503.1279.61280.00-1.14,351-0.03%
2022/09/121285.501282.50284.5004,3750.00%
2022/09/0800.001269.50270.50-14,355-0.02%
2022/09/074265.001263.50264.0034,4000.07%
2022/09/023261.003261.67262.0004,4160.00%
2022/09/012263.502265.75266.0004,3970.00%
2022/08/311280.501283.00283.5004,3180.00%
2022/08/303287.173288.50286.5004,3260.00%
2022/08/291277.001276.50276.0004,3200.00%
2022/08/261283.501285.50285.5004,3290.00%
2022/08/2500.001.1283.98287.50-1.14,301-0.02%
2022/08/221274.002275.75276.50-14,363-0.02%
2022/08/172281.2500.00284.5024,2950.05%
2022/08/153278.003279.48279.0004,2450.00%
2022/08/122276.002275.25276.5004,2290.00%
2022/08/112275.253276.00278.50-14,182-0.02%
2022/08/104278.254.1275.70280.00-0.14,0860.00%
2022/08/098281.507275.00280.0014,0260.02%
2022/08/0500.001262.00257.50-13,908-0.03%
2022/08/0400.004255.75253.50-43,902-0.10%
2022/08/0300.009259.00253.00-93,920-0.23%
2022/08/022255.753253.83255.00-13,937-0.03%
2022/08/011243.501256.50253.0003,8740.00%
2022/07/291248.504247.38248.00-33,836-0.08%
2022/07/283.1251.3500.00248.003.13,8060.08%
2022/07/261245.001245.50245.0003,7960.00%
2022/07/251252.001249.50249.5003,8620.00%
2022/07/215251.101256.00250.5043,8350.10%
2022/07/2012253.4611254.64253.5013,8060.03%
2022/07/194258.7500.00260.0043,7160.11%
2022/07/185259.904259.75265.0013,6800.03%
2022/07/153246.005248.70247.00-23,565-0.06%
2022/07/146249.0032236.91249.00-263,427-0.76%
2022/07/1300.001232.00232.50-13,315-0.03%
2022/07/121211.001212.50211.5003,2640.00%
2022/07/111232.0000.00222.0013,2410.03%
2022/07/0818228.8616232.03230.0023,2190.06%
2022/07/0718221.4418218.83222.0003,1870.00%
2022/07/065208.505209.50208.0003,1430.00%
2022/07/041204.003207.33204.00-23,091-0.06%
2022/06/291243.501241.00243.5003,1400.00%
2022/06/2800.001245.00240.50-13,220-0.03%
2022/06/275246.304249.00245.5013,2940.03%
2022/06/242241.752244.00242.5003,2760.00%
2022/06/2310242.1010240.60240.0003,3220.00%
2022/06/222246.002246.25245.0003,3430.00%
2022/06/210239.009245.67252.00-93,319-0.27%
2022/06/206234.0827234.94233.50-213,270-0.64%
2022/06/1715232.0615232.80227.5003,2460.00%
2022/06/168246.198249.75242.5003,2360.00%
2022/06/152241.002242.00240.0003,2250.00%
2022/06/141236.003238.50238.00-23,205-0.06%
2022/06/131237.000236.00236.0013,1790.03%
2022/06/104242.754.3242.35242.00-0.33,147-0.01%
2022/06/092229.501233.00234.0013,0820.03%
2022/06/081228.503227.03228.50-23,056-0.07%
2022/06/061220.003220.50219.50-23,022-0.07%
2022/06/024225.2500.00226.0043,0530.13%
2022/06/013.3226.9100.00225.503.33,0850.11%
2022/05/310228.002226.75232.00-23,083-0.06%
2022/05/301222.505.1218.23217.50-4.13,010-0.14%
2022/05/273208.172208.50208.0012,9580.03%
2022/05/2613209.467209.86206.0062,9450.20%
2022/05/253211.332214.00213.0012,9000.03%
2022/05/2300.001215.00213.50-12,867-0.03%
2022/05/2000.003219.50218.50-32,851-0.11%
2022/05/193227.503226.33225.0002,8260.00%
2022/05/171.8227.061225.50225.500.82,7780.03%
2022/05/1623235.5223236.70235.5002,7510.00%
2022/05/131230.001232.00234.5002,7160.00%
2022/05/126224.836222.42223.5002,6610.00%
2022/05/113216.003216.00219.0002,6150.00%
2022/05/105206.9000.00207.0052,5500.20%
2022/05/0900.001221.50218.50-12,507-0.04%
2022/05/061226.0000.00226.0012,5190.04%
2022/05/050.8234.751236.50232.00-0.22,546-0.01%
2022/05/0400.005235.00234.00-52,563-0.20%
2022/04/2800.001220.00219.50-12,516-0.04%
2022/04/2600.001218.00221.00-12,477-0.04%
2022/04/211227.501228.50225.5002,4520.00%
2022/04/2000.005223.60223.00-52,476-0.20%
2022/04/191227.0000.00221.5012,4880.04%
2022/04/1500.004225.00224.00-42,546-0.16%
2022/04/122218.5000.00215.0022,5810.08%
2022/04/115220.5000.00216.5052,5540.20%
2022/04/086.1226.152226.00226.004.12,5060.16%
2022/04/077.2231.461231.00231.006.22,4730.25%
2022/04/060232.5000.00238.5002,4260.00%
2022/04/012229.003.1228.24230.00-1.12,349-0.05%
2022/03/318220.941220.00222.5072,2690.31%
2022/03/303210.500.1208.50215.002.92,1680.13%
2022/03/294205.7500.00207.0042,1000.19%
2022/03/255209.202204.00203.0032,0390.15%
2022/03/231217.501215.00216.5002,1420.00%
2022/03/211219.0000.00219.0012,1820.05%
2022/03/184219.6300.00216.0042,1550.19%
2022/03/1700.001235.00236.50-12,075-0.05%
2022/03/160218.0000.00219.5002,0580.00%
2022/03/150.1221.4000.00219.000.12,0570.00%
2022/03/140229.1700.00229.5002,0530.00%
2022/03/110234.1800.00234.5002,0660.00%
2022/03/100238.0000.00235.5002,0520.00%
2022/03/090227.0000.00228.0002,0620.00%
2022/03/080234.0000.00226.5002,0550.00%
2022/03/071245.0000.00237.0012,0080.05%
2022/03/0417.2255.4100.00253.5017.21,9930.86%
2022/03/0300.001266.00267.00-11,983-0.05%
2022/02/251254.501253.00252.0001,9830.00%
2022/02/241258.001254.50254.5001,9840.00%
2022/02/221264.0000.00262.0011,9790.05%
2022/02/211268.001272.50273.0001,9760.00%
2022/02/171270.001273.00272.5002,0400.00%
2022/02/1600.001271.00274.00-12,073-0.05%
2022/02/152259.501259.00259.5012,1050.05%
2022/02/140.1258.0000.00256.000.12,1200.00%
2022/02/1100.001271.00271.50-12,166-0.05%
2022/02/101269.002270.50274.50-12,191-0.05%
2022/02/091261.501263.50264.5002,2440.00%
2022/02/0800.001261.50260.50-12,355-0.04%
2022/02/073258.341260.00258.5022,3850.08%
2022/01/261267.0100.00265.0012,3830.04%
2022/01/211258.001259.51263.5002,3570.00%
2022/01/191267.5000.00267.5012,4010.04%
2022/01/170266.5000.00270.5002,4130.00%
2022/01/070.1261.5000.00259.000.12,4190.00%
2022/01/0611.2265.5200.00266.0011.22,4120.46%
2022/01/0500.0015270.53274.00-152,402-0.62%
2021/12/2800.002261.50262.00-22,489-0.08%
2021/12/273259.673259.33259.5002,5130.00%
2021/12/241260.002259.00259.00-12,570-0.04%
2021/12/233259.832262.75260.0012,5810.04%
2021/12/227261.297256.71257.5002,5860.00%
2021/12/212260.252260.75259.0002,5770.00%
2021/12/204260.384261.25260.5002,5710.00%
2021/12/1717259.413258.33257.50142,5170.56%
2021/12/166.1276.993277.00275.503.12,3960.13%
2021/12/131.3302.6900.00297.001.32,3500.06%
2021/12/102.1302.361304.50304.001.12,3670.05%
2021/12/0700.0015291.00293.00-152,344-0.64%
2021/12/0316278.941278.50277.00152,3310.64%
2021/12/021285.0000.00284.0012,3460.04%
2021/12/015295.505292.00295.0002,3450.00%
2021/11/2400.001302.50300.00-12,499-0.04%
2021/11/1800.001293.00294.00-12,522-0.04%
2021/11/1600.0011291.73292.00-112,524-0.44%
2021/11/151281.5000.00280.5012,5280.04%
2021/11/1212276.832282.00288.00102,5460.39%
2021/11/1100.001290.00291.00-12,594-0.04%
2021/11/101295.5000.00296.0012,6940.04%
2021/11/081280.001285.00282.5002,6490.00%
2021/11/053290.334285.00283.00-12,581-0.04%
2021/11/041273.5000.00271.5012,4540.04%
2021/11/0100.001251.00252.00-12,332-0.04%
2021/10/2900.000243.50243.5002,3040.00%
2021/10/271248.001248.50250.0002,2960.00%
2021/10/221241.0000.00240.5012,2510.04%
2021/10/211236.501237.00236.5002,2540.00%
2021/10/2000.0010236.00236.50-102,241-0.45%
2021/10/1400.001257.00251.50-12,134-0.05%
2021/10/080257.0000.00257.5002,1420.00%
2021/10/072247.502250.00250.5002,1690.00%
2021/10/060231.500229.50229.0002,1480.00%
2021/10/050243.0010247.00246.50-102,115-0.47%
2021/10/0400.000247.00247.5002,1150.00%
2021/09/2800.001268.50267.50-12,053-0.05%
2021/09/272276.502272.50271.5002,0670.00%
2021/09/150273.0000.00269.5002,1250.00%
2021/09/100.5274.500.2276.00276.000.32,1710.01%
2021/09/0900.0012276.50276.00-122,199-0.55%
2021/09/080274.0000.00273.0002,1990.00%
2021/09/071280.001279.04278.0002,1920.00%
2021/09/023.1286.011.1287.36285.0022,1420.09%
2021/09/010281.0000.00280.0002,0750.00%
2021/08/300286.5000.00287.0002,0310.00%
2021/08/260285.630.1288.00288.00-0.12,0270.00%
2021/08/250295.5000.00293.5002,0150.00%
2021/08/2400.000294.00296.0002,0050.00%
2021/08/230287.0000.00288.0001,9950.00%
2021/08/2000.000286.50284.5001,9990.00%
2021/08/180275.000.1278.00286.00-0.11,9890.00%
2021/08/170.1271.5000.00271.000.11,9440.01%
2021/08/160275.501268.50267.50-11,860-0.05%
2021/08/020320.5000.00323.0002,0390.00%
2021/07/270335.001334.50335.50-12,111-0.05%
2021/07/2100.000344.00341.5002,2800.00%
2021/07/190340.0000.00340.0002,4180.00%
2021/07/140340.500334.50335.0002,4130.00%
2021/07/121342.001341.50342.0002,3500.00%
2021/07/092331.500331.00331.0022,3430.08%
2021/07/0800.002329.00334.50-22,343-0.09%
2021/07/061336.502335.50334.50-12,335-0.04%
2021/07/051322.0000.00328.0012,3260.04%
2021/06/284333.735332.20331.00-12,359-0.04%
2021/06/2500.007327.44331.00-72,351-0.30%
2021/06/242313.7500.00314.0022,3360.09%
2021/06/233313.003311.00315.5002,3560.00%
2021/06/181296.0000.00295.0012,3320.04%
2021/06/171.1291.441293.00293.000.12,3280.00%
2021/06/161296.5000.00295.0012,3800.04%
2021/06/111297.001296.50295.0002,3970.00%
2021/06/101291.5000.00292.5012,3850.04%
2021/06/091287.001286.00288.0002,3740.00%
2021/06/082285.001286.50286.5012,3950.04%
2021/06/0700.008287.88293.50-82,389-0.33%
2021/06/032292.5000.00293.0022,3860.08%
2021/05/311304.001303.50307.5002,4440.00%
2021/05/281294.001290.50293.0002,4610.00%
2021/05/253304.6700.00303.0032,4800.12%
2021/05/240302.500.1299.50307.50-0.12,4950.00%
2021/05/201293.0000.00295.5012,5040.04%
2021/05/1900.000.1299.00295.50-0.12,5140.00%
2021/05/181290.0019293.03295.00-182,508-0.72%
2021/05/170.1271.0000.00273.000.12,5430.00%
2021/05/141.1272.451279.50271.500.12,5260.00%
2021/05/131271.501272.50269.5002,5180.00%
2021/05/121.1261.8200.00264.001.12,5210.04%
2021/05/1118266.0000.00259.00182,5080.72%
2021/05/0700.000.1297.50290.00-0.12,5730.00%
2021/05/050294.5000.00291.0002,6100.00%
2021/05/040.1311.5000.00303.000.12,6220.00%
2021/05/031310.003314.50315.50-22,602-0.08%
2021/04/292315.503318.47318.00-12,589-0.04%
2021/04/280303.0000.00303.5002,5640.00%
2021/04/270297.0000.00296.0002,5370.00%
2021/04/262.1293.9323295.83296.00-20.92,519-0.83%
2021/04/2200.002279.00275.00-22,455-0.08%
2021/04/211271.5000.00271.0012,4670.04%
2021/04/200.2274.501276.00276.00-0.82,521-0.03%
2021/04/1600.001275.00275.50-12,599-0.04%
2021/04/140265.7500.00266.0002,6390.00%
2021/04/121271.5000.00270.5012,7050.04%
2021/04/090278.0000.00279.5002,7260.00%
2021/03/2900.001278.00279.50-12,751-0.04%
2021/03/192272.007272.36273.50-52,968-0.17%
2021/03/183262.1700.00262.5032,9760.10%
2021/03/160.1265.5000.00265.500.13,0900.00%
2021/03/151261.0000.00262.0013,0970.03%
2021/03/051248.502250.00256.00-13,199-0.03%
2021/03/0400.001264.00256.50-13,226-0.03%
2021/03/031260.5000.00265.5013,2170.03%
2021/02/221276.5000.00274.0013,2370.03%
2021/02/182276.2500.00275.5023,2840.06%
2021/02/172259.501270.00269.5013,3280.03%
2021/02/042273.0000.00272.0023,3930.06%
2021/02/031280.0000.00280.5013,3740.03%
2021/02/021293.001291.50293.0003,3750.00%
2021/02/011275.002273.75275.00-13,318-0.03%
2021/01/287274.861281.00273.0063,2040.19%
2021/01/2716288.0000.00288.00163,1550.51%
2021/01/261293.0016296.00291.00-153,141-0.48%
2021/01/2200.002290.75291.50-23,099-0.06%
2021/01/211286.002288.75285.50-13,077-0.03%
2021/01/201284.0000.00281.0013,0430.03%
2021/01/191282.0200.00283.0013,0430.03%
2021/01/151277.001277.00277.0003,0930.00%
2021/01/1420284.651283.50282.50193,0700.62%
2021/01/133288.6710293.00291.50-73,042-0.23%
2021/01/1211288.0900.00287.00112,9840.37%
2021/01/081292.5000.00291.5012,9230.03%
2021/01/051302.002296.00297.50-12,879-0.03%
2020/12/316319.0811312.68316.00-52,850-0.18%
2020/12/304314.254314.50316.0002,8620.00%
2020/12/2900.001302.50306.50-12,870-0.03%
2020/12/283301.174297.13298.50-12,920-0.03%
2020/12/245288.602288.00289.0032,9670.10%
2020/12/231283.502285.00285.50-13,028-0.03%
2020/12/2100.001287.00287.50-13,141-0.03%
2020/12/182292.752293.75293.5003,1900.00%
2020/12/173293.831290.00287.5023,1460.06%
2020/12/162298.002295.00305.0003,0440.00%
2020/12/151288.504289.50288.00-32,991-0.10%
2020/12/145284.406.3285.33285.00-1.32,956-0.04%
2020/12/113274.332.2274.41277.000.82,9090.03%
2020/12/105268.006268.67265.00-12,861-0.03%
2020/12/0800.001260.00259.00-12,861-0.03%
2020/12/0700.001255.50256.00-12,908-0.03%
2020/12/031248.504.3250.23252.00-3.32,920-0.11%
2020/12/0200.001244.50245.00-12,880-0.03%
2020/11/3000.001239.00239.00-12,939-0.03%
2020/11/2700.002238.50243.50-22,909-0.07%
2020/11/2600.002234.75237.00-22,909-0.07%
2020/11/253230.336228.50228.00-32,932-0.10%
2020/11/231.2237.0800.00237.501.23,0040.04%
2020/11/201242.5000.00243.5013,0500.03%
2020/11/191243.5000.00242.5013,1170.03%
2020/11/1700.001238.50244.00-13,190-0.03%
2020/11/1600.001235.50239.00-13,205-0.03%
2020/11/1300.003229.67229.50-33,182-0.09%
2020/11/123229.002231.50223.0013,1920.03%
2020/11/107222.297218.64217.5003,2600.00%
2020/11/0900.001217.00217.50-13,317-0.03%
2020/10/2700.001209.00210.00-13,787-0.03%
2020/10/261211.501213.50214.0003,8050.00%
2020/10/232214.0000.00208.5023,8350.05%
2020/10/2200.002215.50214.00-23,820-0.05%
2020/10/211218.5000.00218.0013,8180.03%
2020/10/192222.001222.00221.0013,8650.03%
2020/10/081220.501220.00219.0004,0170.00%
2020/10/077220.3600.00219.0074,0150.17%
2020/10/062221.002226.00226.0004,0190.00%
2020/09/301222.002221.50222.50-13,963-0.03%
2020/09/291219.502222.00221.00-13,987-0.03%
2020/09/251209.501211.50211.5004,0440.00%
2020/09/242206.251206.00206.5014,0870.02%
2020/09/232208.001209.50210.0014,0560.02%
2020/09/2200.001218.00216.50-14,010-0.02%
2020/09/1500.001221.00220.50-14,075-0.02%
2020/09/143218.171220.00218.5024,1590.05%
2020/09/1000.001228.00222.00-14,135-0.02%
2020/09/091217.0000.00218.5014,1040.02%
2020/09/081221.5000.00222.5014,1080.02%
2020/09/032233.7500.00233.5024,2830.05%
2020/09/021238.502239.00240.00-14,385-0.02%
2020/08/2800.004241.63241.00-44,611-0.09%
2020/08/273234.005236.00236.00-24,669-0.04%
2020/08/262230.255227.50230.00-34,781-0.06%
2020/08/254239.382237.75237.5024,7450.04%
2020/08/2400.006239.83244.00-64,769-0.13%
2020/08/202225.502230.50222.0004,8180.00%
2020/08/191232.001235.50232.5004,8150.00%
2020/08/1700.001231.50238.00-14,950-0.02%
2020/08/138219.061220.00220.0074,8430.14%
2020/08/1200.001213.00215.00-14,865-0.02%
2020/08/117214.004210.00209.0034,9560.06%
2020/08/102223.0000.00220.0024,9160.04%
2020/08/072229.001229.00226.0014,9880.02%
2020/08/061248.005239.50237.00-44,987-0.08%
2020/08/042244.506241.50245.50-45,047-0.08%
2020/08/033235.8300.00233.0035,0580.06%
2020/07/314231.3800.00229.5045,0570.08%
2020/07/281229.0000.00229.0015,2520.02%
2020/07/241240.5000.00236.5015,6410.02%
2020/07/2200.002247.00247.00-25,995-0.03%
2020/07/211244.5000.00242.0016,0900.02%
2020/07/171239.0000.00236.5016,3660.02%
2020/07/161246.0000.00241.5016,5200.02%
2020/07/141258.5000.00259.0017,0030.01%
2020/07/0900.001259.50258.00-17,139-0.01%
2020/07/082254.003255.17255.50-17,161-0.01%
2020/07/0700.004257.50256.50-47,269-0.06%
2020/07/065255.702261.25256.5037,2670.04%
2020/07/032243.253244.33242.00-17,244-0.01%
2020/07/022232.001234.00237.5017,3220.01%
2020/06/191229.504230.38230.00-37,826-0.04%
2020/06/1800.001222.50223.00-17,892-0.01%
2020/06/1600.003225.50226.50-38,327-0.04%
2020/06/152221.001223.50220.5018,4620.01%
2020/06/124218.384225.38226.5008,5520.00%
2020/06/114223.253224.17223.5018,6390.01%
2020/06/1014213.7523214.20217.50-98,614-0.10%
2020/06/096211.424209.50209.5028,7220.02%
2020/06/08102212.59100217.50213.0028,7420.02% 大買/
2020/06/0556223.5055224.05223.5018,6260.01%
2020/06/0482226.4682223.52227.0008,6290.00%
2020/06/0392223.5491225.02223.5018,6380.01%
2020/06/027228.213229.33228.0048,5890.05%
2020/06/019242.007242.14242.5028,5670.02%
2020/05/291238.001231.50241.5008,5830.00%
2020/05/286239.005234.50236.0018,5680.01%
2020/05/2700.001232.50229.00-18,506-0.01%
2020/05/251227.5032223.50229.00-318,592-0.36%
2020/05/221221.007218.21217.50-68,479-0.07%
2020/05/212218.002217.75216.5008,4990.00%
2020/05/2000.001214.50215.00-18,540-0.01%
2020/05/196213.004213.13212.0028,6140.02%
2020/05/182220.7512218.63218.00-108,556-0.12%
2020/05/152211.7500.00209.0028,4540.02%
2020/05/1300.003208.00209.50-38,385-0.04%
2020/05/127204.2900.00204.5078,4240.08%
2020/05/083207.5000.00209.5038,5840.03%
2020/05/066209.9200.00212.5068,7460.07%
2020/05/0599209.5070211.79209.50298,7230.33%
2020/05/0413208.3115208.53208.50-28,699-0.02%
2020/04/309217.2210220.65217.50-18,678-0.01%
2020/04/2917223.0316222.75223.5018,6470.01%
2020/04/284211.5016208.59212.50-128,389-0.14%
2020/04/273196.8325199.06196.50-228,214-0.27%
2020/04/243195.833192.33195.0008,1570.00%
2020/04/234196.135193.10190.00-18,121-0.01%
2020/04/2210184.859184.44186.5017,9750.01%
2020/04/2115185.179189.78184.0067,8920.08%
2020/04/2039195.332194.75193.00377,7640.48%
2020/04/1713197.9632204.47206.00-197,499-0.25%
2020/04/1600.002188.50188.00-27,257-0.03%
2020/04/157182.2112183.33183.00-57,214-0.07%
2020/04/144179.753180.83179.5017,1850.01%
2020/04/133176.832179.00178.0017,2380.01%
2020/04/103179.5010179.25178.50-77,203-0.10%
2020/04/092174.0000.00174.5027,1560.03%
2020/04/089177.117175.43177.5027,1960.03%
2020/04/0741177.7839175.06174.5027,2820.03%
2020/04/067173.7912170.83176.00-57,158-0.07%
2020/04/0111163.5012164.67166.50-17,084-0.01%
2020/03/3182163.0081161.50163.0017,0530.01%
2020/03/3020157.3521155.45158.00-17,007-0.01%
2020/03/276157.2519157.29156.50-137,048-0.18%
2020/03/263148.8316153.19155.00-136,947-0.19%
2020/03/257151.366151.25154.0016,8980.01%
2020/03/2412142.1717142.35144.00-56,735-0.07%
2020/03/2311137.9511137.18137.0006,5920.00%
2020/03/2015154.6711153.86152.0046,5180.06%
2020/03/1918150.583158.67149.00156,1930.24%
2020/03/185168.206168.67165.50-16,053-0.02%
2020/03/172165.253166.00168.50-15,976-0.02%
2020/03/164169.252166.25163.0025,8750.03%
2020/03/132155.505156.60169.00-35,834-0.05%
2020/03/127164.3600.00164.0075,7380.12%
2020/03/1100.005174.50172.50-55,735-0.09%
2020/03/101168.004167.50171.00-35,777-0.05%
2020/03/0910174.0000.00168.00105,8050.17%
2020/03/068175.756177.00178.0025,7640.03%
2020/03/0500.0013174.69179.00-135,756-0.23%
2020/03/022160.0000.00162.0025,8240.03%
2020/02/275164.8000.00163.5056,6780.07%
2020/02/268174.0000.00171.5086,6540.12%
2020/02/253175.006173.83175.50-36,720-0.04%
2020/02/243174.001174.50176.0026,7580.03%
2020/02/214180.883185.83179.5016,7470.01%
2020/02/205184.102185.75183.5036,7280.04%
2020/02/182180.5000.00180.5026,7230.03%
2020/02/142181.501181.00182.5016,7410.01%
2020/02/135180.309183.56179.50-46,792-0.06%
2020/02/126184.676186.75183.0006,7800.00%
2020/02/112183.503184.00184.00-16,835-0.01%
2020/02/109181.1723177.13181.50-146,866-0.20%
2020/02/075176.005178.70174.0006,8400.00%
2020/02/065175.3017176.09176.00-126,788-0.18%
2020/02/051175.001173.00173.5006,9030.00%
2020/02/041168.0000.00171.0016,9820.01%
2020/02/0334158.185154.30164.00296,9500.42%
2020/01/311163.0011163.09163.00-106,949-0.14%
2020/01/305163.1022164.77159.00-176,976-0.24%
2020/01/203173.505174.50174.00-26,879-0.03%
2020/01/1722173.322172.75173.50206,8310.29%
2020/01/151168.5020168.50168.00-196,766-0.28%
2020/01/142170.5000.00168.5026,7610.03%
2020/01/131167.501165.00168.0006,7130.00%
2020/01/0900.002167.00168.00-26,848-0.03%
2020/01/0800.002164.50165.00-26,875-0.03%
2020/01/0735165.606162.17162.00296,9570.42%
2020/01/062169.502170.00170.0006,9650.00%
2020/01/037173.7916172.91171.50-97,075-0.13%
2020/01/023171.837174.07175.00-47,049-0.06%
2019/12/314169.0027169.22168.00-237,053-0.33%
2019/12/246162.757160.36160.50-17,108-0.01%
2019/12/231169.501167.50168.0007,0860.00%
2019/12/181165.001166.00165.5007,3470.00%
2019/12/167165.073166.50166.5047,5270.05%
2019/12/1300.001164.50164.50-17,608-0.01%
2019/12/111163.501165.50165.5007,6430.00%
2019/12/103164.834165.13164.50-17,658-0.01%
2019/12/092162.0023160.89164.50-217,704-0.27%
2019/12/0610162.155160.40160.5057,6720.07%
2019/12/052161.0010161.25164.50-87,640-0.10%
2019/12/048158.634158.25157.5047,5690.05%
2019/12/0311158.554157.00157.0077,5510.09%
2019/12/026155.7511157.27158.00-57,554-0.07%
2019/11/2921160.002159.25159.00197,6110.25%
2019/11/289161.786161.33160.0037,6800.04%
2019/11/2721164.7610164.70163.50117,6960.14%
2019/11/268168.255169.80170.0037,6020.04%
2019/11/256168.755169.90171.0016,8200.01%
2019/11/222165.5000.00166.5026,8950.03%
2019/11/214166.1311167.09166.50-76,840-0.10%
2019/11/205170.804169.00169.0016,7990.01%
2019/11/192172.005171.40173.00-36,804-0.04%
2019/11/1819172.685171.70171.00146,8270.21%
2019/11/151177.002177.75178.00-16,801-0.01%
2019/11/142174.504176.38175.50-26,785-0.03%
2019/11/132175.755175.80176.00-36,770-0.04%
2019/11/125170.704174.50174.0016,7770.01%
2019/11/115172.0015172.60173.00-106,724-0.15%
2019/11/0814175.0012176.83172.0026,7740.03%
2019/11/0721173.438173.88174.00136,7600.19%
2019/11/062179.758178.56180.50-66,751-0.09%
2019/11/057176.005176.60175.5026,8600.03%
2019/11/0413170.814173.00173.0096,9150.13%
2019/11/0110176.452175.50174.5086,8900.12%
2019/10/3100.001183.00181.50-16,804-0.01%
2019/10/304183.0000.00182.5046,7960.06%
2019/10/2911183.144183.63182.5076,7410.10%
2019/10/252187.253188.00188.00-16,767-0.01%
2019/10/245188.803188.50188.5026,7930.03%
2019/10/2300.003189.50191.00-36,807-0.04%
2019/10/223189.833188.50188.5006,8180.00%
2019/10/212187.503187.00187.00-16,844-0.01%
2019/10/181189.502189.50189.50-16,945-0.01%
2019/10/177186.865187.20187.0026,8810.03%
2019/10/1614189.964189.25190.00106,7890.15%
2019/10/152193.008192.56195.00-66,717-0.09%
2019/10/145186.101186.00186.5046,6180.06%
2019/10/095184.009182.67185.00-46,542-0.06%
2019/10/083179.673179.33180.0006,4360.00%
2019/10/072178.5011178.73177.00-96,407-0.14%
2019/10/044174.251176.50172.5036,3430.05%
2019/10/032174.5022172.66175.00-206,282-0.32%
2019/10/0237166.967164.00167.00306,1650.49%
2019/10/0118162.0615161.63162.0036,1100.05%
2019/09/277163.936164.08163.5016,0780.02%
2019/09/269164.0612165.00165.00-36,237-0.05%
2019/09/2512162.4212162.75162.5006,3500.00%
2019/09/242165.254165.00165.00-26,374-0.03%
2019/09/2312165.712163.75163.50106,3480.16%
2019/09/2021169.401170.50169.00206,2890.32%
2019/09/1913173.194172.63172.0096,3280.14%
2019/09/188177.5011174.59177.50-36,459-0.05%
2019/09/176172.427172.50172.50-16,372-0.02%
2019/09/165170.306170.83171.00-16,381-0.02%
2019/09/1200.004169.13170.50-46,386-0.06%
2019/09/1114167.258168.31166.0066,4020.09%
2019/09/101168.0013167.50168.00-126,357-0.19%
2019/09/0916165.5616166.66166.0006,3430.00%
2019/09/062165.502163.50164.0006,3330.00%
2019/09/057161.5737162.49162.50-306,348-0.47%
2019/09/0419162.849163.33163.00106,3110.16%
2019/09/0318161.6119162.16161.50-16,320-0.02%
2019/09/0210164.5011166.23164.00-16,286-0.02%
2019/08/307163.7914166.39165.50-76,202-0.11%
2019/08/297161.006161.75162.5016,1030.02%
2019/08/2821161.1728159.84161.50-76,115-0.11%
2019/08/2717156.2419156.84156.50-26,005-0.03%
2019/08/266153.334153.50153.0025,9050.03%
2019/08/232153.5000.00153.5025,8730.03%
2019/08/222157.003156.00155.00-15,853-0.02%
2019/08/2100.002155.75156.00-25,857-0.03%
2019/08/202153.252154.00153.0005,8980.00%
2019/08/1900.001152.00152.00-15,841-0.02%
2019/08/162151.002152.50153.0005,8300.00%
2019/08/156149.506150.75152.0005,8180.00%
2019/08/1400.001150.50150.50-15,779-0.02%
2019/08/1320150.7016150.19149.0045,8090.07%
2019/08/127149.298151.56156.00-15,805-0.02%
2019/08/081148.502146.75151.00-15,647-0.02%
2019/08/074143.755144.70147.50-15,552-0.02%
2019/08/064138.755139.90140.50-15,462-0.02%
2019/08/056136.1712136.54138.00-65,371-0.11%
2019/08/028132.696133.00133.0025,3290.04%
2019/08/013136.0000.00136.5035,3220.06%
2019/07/315132.205134.00134.0005,3810.00%
2019/07/3011136.504133.00133.0075,4700.13%
2019/07/294137.009137.28137.50-55,430-0.09%
2019/07/267133.5012136.25136.50-55,462-0.09%
2019/07/252137.505137.20134.50-35,479-0.05%
2019/07/243133.505135.90136.00-25,464-0.04%
2019/07/232135.003134.33134.00-15,510-0.02%
2019/07/224135.384134.63136.5005,5700.00%
2019/07/184129.254128.75128.5005,5610.00%
2019/07/171129.001130.00130.0005,7440.00%
2019/07/162128.502129.50128.5005,7490.00%
2019/07/153127.331128.00129.0025,7580.03%
2019/07/123129.672128.50128.5015,7830.02%
2019/07/115130.204129.00129.0015,7880.02%
2019/07/102131.005131.60133.00-35,762-0.05%
2019/07/092130.001130.00130.0015,7840.02%
2019/07/084131.385131.30130.00-15,823-0.02%
2019/07/058128.947130.29130.5015,8500.02%
2019/07/0416129.1914129.54130.0025,8890.03%
2019/07/0339130.8222128.48127.50175,9220.29%
2019/07/0200.001137.50136.50-15,770-0.02%
2019/07/015136.205135.10134.0005,6370.00%
2019/06/278131.002128.50128.5065,7520.10%
2019/06/267128.217130.14131.0005,7720.00%
2019/06/2528128.2911128.00129.00175,6850.30%
2019/06/244120.6322122.00122.00-185,437-0.33%
2019/06/212122.2512122.88123.00-105,584-0.18%
2019/06/2000.003125.33125.50-35,584-0.05%
2019/06/198124.9400.00124.5085,6910.14%
2019/06/186119.755120.30121.5015,6900.02%
2019/06/177118.716119.00119.0015,7810.02%
2019/06/145123.903121.00121.0025,9380.03%
2019/06/132125.251126.00126.0016,1520.02%
2019/06/124124.754124.00124.0006,1670.00%
2019/06/115124.001123.50123.5046,1770.06%
2019/06/106.1120.747123.21123.50-0.96,167-0.01%
2019/06/0500.002119.50120.00-26,085-0.03%
2019/06/042120.0000.00118.0026,1370.03%
2019/06/032120.002121.00120.5006,1480.00%
2019/05/312120.0000.00122.5026,1530.03%
2019/05/302118.752119.00119.0006,1500.00%
2019/05/298115.1910114.65116.50-26,226-0.03%
2019/05/284116.502115.00116.5026,2990.03%
2019/05/2727113.6925112.98111.5026,3030.03%
2019/05/242118.752120.00118.5006,3460.00%
2019/05/232116.506117.33119.50-46,538-0.06%
2019/05/221124.001119.50119.0006,5880.00%
2019/05/2116117.8114117.68122.0026,6020.03%
2019/05/2012118.8312118.79118.5006,6000.00%
2019/05/1720124.4321123.45121.50-16,609-0.02%
2019/05/169127.5010125.70125.50-16,692-0.01%
2019/05/155128.007129.14131.00-26,748-0.03%
2019/05/142124.501125.00126.0016,8190.01%
2019/05/1014127.7114127.75130.0006,9100.00%
2019/05/098130.316129.67129.0026,9580.03%
2019/05/082131.253131.83133.50-16,971-0.01%
2019/05/073137.006137.00135.00-36,890-0.04%
2019/05/065132.504133.63133.5016,8190.01%
2019/05/022133.254133.63134.00-26,843-0.03%
2019/04/303127.674129.50131.00-16,922-0.01%
2019/04/295126.2011128.36129.50-66,959-0.09%
2019/04/2610127.7000.00128.50106,9570.14%
2019/04/255134.204133.62133.0017,0510.01%
2019/04/241136.501137.50136.5007,2120.00%
2019/04/235133.109135.50139.50-47,563-0.05%
2019/04/221129.002130.75131.00-17,474-0.01%
2019/04/197128.293128.50128.5047,5390.05%
2019/04/184129.506130.58128.00-27,572-0.03%
2019/04/171132.001133.00131.5007,6910.00%
2019/04/161131.502.1132.24132.50-1.17,808-0.01%
2019/04/154131.504131.50131.0007,9260.00%
2019/04/122131.003129.83133.00-18,001-0.01%
2019/04/113131.5000.00130.5038,1230.04%
2019/04/102131.503133.50133.00-18,272-0.01%
2019/04/091132.5000.00131.5018,3360.01%
2019/04/082129.002130.50129.0008,5520.00%
2019/04/034127.251127.00129.5038,6490.03%
2019/04/011129.006128.83130.50-58,677-0.06%
2019/03/293124.1700.00124.5038,5270.04%
2019/03/2800.003123.00122.50-38,518-0.04%
2019/03/2700.001119.00121.00-18,522-0.01%
2019/03/262122.501124.00121.0018,5350.01%
2019/03/252117.255119.00120.00-38,412-0.04%
2019/03/221120.504120.00118.50-38,390-0.04%
2019/03/2000.003120.50120.00-38,254-0.04%
2019/03/196117.502117.50116.5048,2100.05%
2019/03/185115.304114.63118.5018,1210.01%
2019/03/156110.428110.44110.00-27,962-0.03%
2019/03/145110.4000.00108.0058,0650.06%
2019/03/139108.789108.61109.0008,1130.00%
2019/03/121107.501106.00106.0008,1850.00%
2019/03/111107.001108.50108.5008,2310.00%
2019/03/0800.001108.00108.00-18,369-0.01%
2019/03/072105.5011104.23106.50-98,340-0.11%
2019/03/063105.677106.50105.50-48,406-0.05%
2019/03/051107.5000.00107.0018,4420.01%
2019/03/044108.634109.00108.0008,4390.00%
2019/02/2600.007108.21108.00-78,274-0.08%
2019/02/2500.004108.50108.50-48,270-0.05%
2019/02/2227105.9622104.41106.5058,2680.06%
2019/02/2100.003101.67102.00-38,227-0.04%
2019/02/205102.507101.86101.50-28,287-0.02%
2019/02/192101.502101.50101.5008,2890.00%
2019/02/182100.003100.50100.50-18,283-0.01%
2019/02/1518100.96799.9699.50118,2740.13%
2019/02/145103.5000.00103.0058,1160.06%
2019/02/1200.004109.50109.50-47,979-0.05%
2019/02/112108.501109.50109.0017,9700.01%
2019/01/301108.0022107.50107.50-217,854-0.27%
2019/01/2921104.5200.00104.00217,7580.27%
2019/01/252107.5000.00106.5027,7850.03%
2019/01/236107.0028106.77107.00-227,914-0.28%
2019/01/2222103.681108.00104.50217,9530.26%
2019/01/211105.501106.50107.0008,0180.00%
2019/01/181105.501106.50107.0008,0550.00%
2019/01/174107.252108.00104.5028,0920.02%
2019/01/161108.5000.00112.0017,9650.01%
2019/01/159110.8332108.16108.50-237,798-0.29%
2019/01/141104.502104.75105.00-17,425-0.01%
2019/01/111101.503101.83103.00-27,429-0.03%
2019/01/102101.251102.50100.0017,5160.01%
2019/01/093103.502.3103.38102.500.77,6340.01%
2019/01/081102.0051100.99102.00-507,594-0.66%
2019/01/074102.083102.6799.7017,5210.01%
2019/01/044100.036100.25101.00-27,543-0.03%
2019/01/03699.72799.8199.90-17,657-0.01%
2019/01/0226100.34498.9098.20227,5850.29%
2018/12/28298.60198.0098.6017,4560.01%
2018/12/271798.652699.0598.10-97,472-0.12%
2018/12/26294.45794.1394.00-57,290-0.07%
2018/12/25292.10191.7090.6017,3270.01%
2018/12/24695.37195.4094.2057,3150.07%
2018/12/22397.43897.3897.60-57,344-0.07%
2018/12/21997.461297.4596.90-37,605-0.04%
2018/12/20295.50396.7397.40-17,879-0.01%
2018/12/19997.04594.9895.0048,0410.05%
2018/12/18197.00198.5096.8008,0940.00%
2018/12/17299.70198.2097.2018,3020.01%
2018/12/14499.05498.7899.0008,6640.00%
2018/12/13799.51499.4899.6038,7870.03%
2018/12/12299.10399.0799.10-18,763-0.01%
2018/12/11496.353096.0698.20-268,715-0.30%
2018/12/103492.451092.7892.00248,7470.27%
2018/12/072597.1231100.4495.80-68,690-0.07%
2018/12/062496.99298.9098.90228,7050.25%
2018/12/0542100.4928101.8898.70148,8720.16%
2018/12/041102.5000.00102.0018,9120.01%
2018/12/0316102.137102.29101.5099,0570.10%
2018/11/301197.651097.8997.5018,9550.01%
2018/11/29897.68897.8396.3009,0350.00%
2018/11/28397.801097.7896.20-78,935-0.08%
2018/11/27796.59796.7097.4009,1060.00%
2018/11/26192.90194.0094.0009,1480.00%
2018/11/23593.36692.9592.50-19,186-0.01%
2018/11/221293.591295.7393.0009,1930.00%
2018/11/212795.103194.8395.00-49,175-0.04%
2018/11/202296.87995.7894.20139,0730.14%
2018/11/191799.952898.14101.50-118,940-0.12%
2018/11/161295.211295.2495.2008,8650.00%
2018/11/151593.632193.9094.20-68,882-0.07%
2018/11/1411394.4611193.5592.8028,8900.02% 大買/大賣/
2018/11/13488.45489.3392.6008,8950.00%
2018/11/121291.411291.9491.5008,9920.00%
2018/11/091590.851391.2891.6029,2690.02%
2018/11/081692.54392.0790.20139,7150.13%
2018/11/071689.892790.2190.30-119,717-0.11%
2018/11/061390.184288.2087.40-299,762-0.30%
2018/11/054089.671689.5489.20249,8230.24%
2018/11/02288.70588.5289.10-39,807-0.03%
2018/11/01588.32789.0389.00-29,888-0.02%
2018/10/313484.163982.5185.20-59,823-0.05%
2018/10/304079.064077.5679.4009,7470.00%
2018/10/292380.151580.2878.4089,7110.08%
2018/10/263386.201185.5984.00229,6910.23%
2018/10/251985.711186.0785.7089,7140.08%
2018/10/24788.095289.9988.70-459,647-0.47%
2018/10/23987.67788.3487.5029,6220.02%
2018/10/221187.831188.1187.6009,7120.00%
2018/10/193887.896988.1688.20-319,710-0.32%
2018/10/182990.802990.3091.5009,7290.00%
2018/10/17789.631989.9991.00-129,722-0.12%
2018/10/16586.041386.3585.70-89,711-0.08%
2018/10/152483.883183.2984.10-79,766-0.07%
2018/10/123482.042982.3281.8059,9240.05%
2018/10/114277.023978.7483.4039,9570.03%
2018/10/093482.453183.5882.2039,9340.03%
2018/10/082484.302783.4384.30-310,252-0.03%
2018/10/054181.133282.9482.90910,4920.09%
2018/10/041882.841983.8884.50-110,446-0.01%
2018/10/034785.244085.7283.30710,5340.07%
2018/10/023787.821087.6388.502710,5170.26%
2018/10/011785.981886.0387.20-110,594-0.01%
2018/09/283483.664485.6985.00-1010,777-0.09%
2018/09/279284.534684.6882.304610,6020.43%
2018/09/262888.822287.8187.60610,3290.06%
2018/09/252189.412991.2791.90-810,299-0.08%
2018/09/213288.998288.0592.00-5010,261-0.49%
2018/09/203691.17291.0586.703410,1660.33%
2018/09/192795.981695.5496.30119,8570.11%
2018/09/181996.421396.8996.5069,7350.06%
2018/09/171997.55598.5698.90149,7870.14%
2018/09/14895.23194.9097.4079,7830.07%
2018/09/132692.691792.2191.5099,7210.09%
2018/09/121492.342491.8291.00-109,721-0.10%
2018/09/114992.5010294.2096.00-539,686-0.55% 大賣/
2018/09/10999.40298.3098.3079,4840.07%
2018/09/0720107.3817104.97105.0039,3770.03%
2018/09/064107.882109.50110.0029,2330.02%
2018/09/0516110.2215110.47110.0019,2640.01%
2018/09/0418108.9217109.18109.0019,2290.01%
2018/09/035111.706110.92109.00-19,213-0.01%
2018/08/312108.505108.30109.50-39,043-0.03%
2018/08/302107.0011106.27107.50-99,042-0.10%
2018/08/2910105.5011105.55105.00-19,152-0.01%
2018/08/283105.673105.67104.5009,2530.00%
2018/08/278104.386104.67104.5029,3880.02%
2018/08/241102.0012101.29103.00-119,607-0.11%
2018/08/231101.004102.25103.00-39,680-0.03%
2018/08/22199.00199.90100.0009,7180.00%
2018/08/212101.5000.00102.0029,8010.02%
2018/08/205102.907102.43103.00-29,839-0.02%
2018/08/177100.6414100.91101.50-79,844-0.07%
2018/08/161792.901495.1499.0039,8260.03%
2018/08/154599.1622101.9496.10239,8950.23%
2018/08/143104.835105.80106.00-29,683-0.02%
2018/08/137102.797104.00105.0009,7380.00%
2018/08/105103.305103.80103.5009,6850.00%
2018/08/09499.800.3100.50100.503.79,6380.04%
2018/08/0812100.929.498.98101.002.69,6830.03%
2018/08/07597.9000.0097.6059,6990.05%
2018/08/06699.63199.7099.7059,7370.05%
2018/08/03799.71498.9099.3039,8360.03%
2018/08/0220100.07199.2099.30199,8280.19%
2018/08/0114105.506105.08105.0089,8550.08%
2018/07/311102.0000.00102.0019,9880.01%
2018/07/2700.001105.00104.00-110,238-0.01%
2018/07/261103.003102.50101.50-210,511-0.02%
2018/07/254102.501101.50101.50310,7170.03%
2018/07/2400.007103.86106.00-710,875-0.06%
2018/07/231699.141698.3899.40010,8380.00%
2018/07/204100.686101.83102.00-211,023-0.02%
2018/07/192299.887899.63100.00-5610,982-0.51%
2018/07/185103.904103.75103.50111,0230.01%
2018/07/1716104.9712104.25104.00411,2920.04%
2018/07/169105.6714106.07103.50-511,324-0.04%
2018/07/133100.971099.72100.00-710,966-0.06%
2018/07/12393.23794.0095.40-410,727-0.04%
2018/07/111793.54993.4092.50810,7730.07%
2018/07/10697.65798.0397.20-110,628-0.01%
2018/07/092596.151196.6096.301410,4940.13%
2018/07/061593.882194.1493.80-610,379-0.06%
2018/07/05589.42689.3789.50-110,176-0.01%
2018/07/041690.71889.3388.60810,2700.08%
2018/07/03290.40789.8690.10-510,415-0.05%
2018/07/021388.681088.4487.60310,3420.03%
2018/06/291489.06289.2088.201210,3340.12%
2018/06/28982.341084.3384.00-110,230-0.01%
2018/06/273680.942581.1180.601110,3140.11%
2018/06/26680.63480.5080.50210,5120.02%
2018/06/25282.60482.6582.60-210,581-0.02%
2018/06/22882.65683.3083.30210,8750.02%
2018/06/21485.03185.0085.40311,1050.03%
2018/06/201484.281883.5083.00-411,124-0.04%
2018/06/19489.654388.3088.00-3911,045-0.35%
2018/06/14389.53389.2089.20011,0430.00%
2018/06/131089.92589.4489.50510,9720.05%
2018/06/121494.04291.0091.001210,9100.11%
2018/06/11490.151590.9792.00-1110,850-0.10%
2018/06/08592.82391.0091.00210,8390.02%
2018/06/06695.10195.0092.20510,6970.05%
2018/06/0500.00691.7592.00-610,565-0.06%
2018/06/04890.18690.4290.20210,5130.02%
2018/06/01590.30491.2090.20110,3420.01%
2018/05/3100.00485.9886.30-410,089-0.04%
2018/05/301382.58182.7082.901210,0250.12%
2018/05/29885.73187.3085.3079,9780.07%
2018/05/28884.45683.9084.0029,9200.02%
2018/05/241085.74584.8684.8059,8880.05%
2018/05/23683.22884.6685.70-29,782-0.02%
2018/05/221578.971378.2380.2029,4550.02%
2018/05/21373.07275.2075.0019,2320.01%
2018/05/181172.751172.3272.3009,1600.00%
2018/05/17773.37473.5574.0039,1630.03%
2018/05/16172.0000.0072.3019,1730.01%
2018/05/15373.73372.5371.7009,1750.00%
2018/05/14372.80172.8073.0029,1800.02%
2018/05/11174.90273.8572.80-19,148-0.01%
2018/05/10275.25775.3774.50-59,070-0.06%
2018/05/09776.39175.2075.3069,0250.07%
2018/05/08972.561876.1678.40-98,899-0.10%
2018/05/071476.36176.1075.30138,7160.15%
2018/05/042176.21875.6974.70138,6970.15%
2018/05/031277.88277.2577.70108,5750.12%
2018/05/02171.30271.7572.20-18,262-0.01%
2018/04/30469.2000.0068.4048,0590.05%
2018/04/271272.121272.6472.0007,9000.00%
2018/04/262372.752272.7970.8017,8950.01%
2018/04/251270.381370.4970.30-17,613-0.01%
2018/04/24870.05369.1769.0057,5430.07%
2018/04/203380.85177.6076.40327,0010.46%
2018/04/19185.40283.9583.60-16,875-0.01%
2018/04/18184.804384.1284.80-427,061-0.59%
2018/04/17284.8500.0082.6027,0550.03%
2018/04/10587.28485.2085.0017,2110.01%
2018/04/09688.204.289.2686.001.97,1370.03%
2018/04/03490.9800.0092.5047,0180.06%
2018/04/02395.53194.6093.8026,9910.03%
2018/03/3100.00397.1796.60-37,049-0.04%
2018/03/3034.297.783397.7298.601.27,0180.02%
2018/03/29291.50294.0595.0006,8540.00%
2018/03/281892.432092.8890.20-26,644-0.03%
2018/03/272194.254594.1894.50-246,475-0.37%
2018/03/261797.703595.4295.00-186,184-0.29%
2018/03/232105.5000.00105.0025,9150.03%
2018/03/222111.501113.00110.0015,8460.02%
2018/03/2124112.7700.00111.00245,8660.41%
2018/03/2010110.0000.00113.50106,0270.17%
2018/03/191111.501111.00111.0006,0860.00%
2018/03/1516112.9100.00112.50166,2120.26%
2018/03/147114.004113.00113.0036,2650.05%
2018/03/1313115.042115.50116.00116,3190.17%
2018/03/081114.001112.00112.0006,4370.00%
2018/03/071112.501111.00112.0006,3850.00%
2018/03/063112.672112.75113.0016,4700.02%
2018/03/054113.253111.83111.0016,5770.02%
2018/03/024116.886116.92117.00-26,624-0.03%
2018/03/013114.178115.50116.50-56,602-0.08%
2018/02/274113.136113.75112.00-26,648-0.03%
2018/02/262110.0036109.93109.50-346,667-0.51%
2018/02/231106.501107.50107.5006,7380.00%
2018/02/221104.0000.00105.0016,8090.01%
2018/02/215107.804108.13108.5016,8020.01%
2018/02/122103.003103.00103.00-16,817-0.01%
2018/02/092101.301104.00105.5016,9700.01%
2018/02/088105.064104.63104.0047,1520.06%
2018/02/076110.084109.88109.0027,2530.03%
2018/02/067109.0719104.68106.00-127,563-0.16%
2018/02/054113.752113.75116.0027,4670.03%
2018/02/026114.582114.50114.5047,4310.05%
2018/02/017116.5000.00117.0077,4340.09%
2018/01/312114.504117.25117.00-27,401-0.03%
2018/01/3012112.839114.00111.5037,3300.04%
2018/01/2910115.758116.56115.0027,2600.03%
2018/01/261107.505113.20116.00-47,221-0.06%
2018/01/2511109.148108.38107.5037,1120.04%
2018/01/245111.5000.00112.5057,0250.07%
2018/01/2314116.0014114.43115.0006,9890.00%
2018/01/2213114.0023111.72115.00-106,955-0.14%
2018/01/1910109.559108.00109.5016,9260.01%
2018/01/182107.0014107.14108.00-126,907-0.17%
2018/01/1713105.151109.00105.50126,8910.17%
2018/01/166105.254105.00104.0026,9190.03%
2018/01/153105.333107.17108.0006,9350.00%
2018/01/128111.254110.00108.0046,8250.06%
2018/01/103116.173116.00116.5006,6510.00%
2018/01/098118.691119.00119.0076,6050.11%
2018/01/084120.7500.00121.5046,6440.06%
2018/01/057120.7128121.70121.50-216,618-0.32%
2018/01/042117.507118.79120.50-56,568-0.08%
2018/01/0315112.0012113.08113.0036,4140.05%
2018/01/0217110.914111.50111.50136,3740.20%
智邦 相關文章