加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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
    545
  • 漲跌
    ▼2
  • 漲幅
    -0.37%
  • 成交量
    2,844張
  • 產業
    上市 通信網路類股

  • 1033人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
智邦 (2345)籌碼相關－兆豐-新竹 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

兆豐-新竹 券商分點個股進出

兆豐-新竹 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
2024/09/2022554.951.1558.32545.0020.92,4650.85%
2024/09/194528.006.3533.89547.00-2.32,463-0.09%
2024/09/185.3527.4300.00521.005.32,4460.22%
2024/09/160548.489.6544.10550.00-9.52,453-0.39%
2024/09/1300.0011521.82526.00-112,404-0.46%
2024/09/120.1519.004.2520.25518.00-4.12,409-0.17%
2024/09/114.3497.832496.00494.502.32,3700.10%
2024/09/101.2503.5500.00495.001.22,3730.05%
2024/09/097.1508.7300.00515.007.12,4410.29%
2024/09/0611.1509.6612516.25520.00-0.92,484-0.04%
2024/09/0500.006522.50514.00-62,475-0.24%
2024/09/0412.2503.261500.00502.0011.22,4980.45%
2024/09/033524.6700.00527.0032,5320.12%
2024/09/022520.0012.2531.31531.00-10.22,654-0.38%
2024/08/308516.758513.25508.0002,6200.00%
2024/08/291506.001515.00514.0002,6480.00%
2024/08/2816515.818511.00510.0082,6730.30%
2024/08/271.5524.6700.00522.001.52,7480.05%
2024/08/220525.003520.67520.00-32,908-0.10%
2024/08/211526.0000.00530.0012,9290.03%
2024/08/2000.003.1538.35533.00-3.12,966-0.10%
2024/08/191522.9900.00525.0012,9790.03%
2024/08/161522.007519.14515.00-63,002-0.20%
2024/08/150.2507.5000.00500.000.22,9970.01%
2024/08/132503.001502.00502.0013,0740.03%
2024/08/1200.007.1512.58509.00-7.13,200-0.22%
2024/08/093.1498.642502.50493.001.13,1950.03%
2024/08/083.2496.192499.50491.001.23,1850.04%
2024/08/072.2474.645.1493.68495.50-2.93,182-0.09%
2024/08/066.2442.125458.90453.501.23,1960.04%
2024/08/054.4448.810452.00446.504.43,1850.14%
2024/08/026.4502.1300.00496.006.43,2050.20%
2024/08/0100.006.1522.65520.00-6.13,227-0.19%
2024/07/313.1501.3100.00507.003.13,2510.09%
2024/07/301503.981507.00510.0003,3340.00%
2024/07/296.1505.0610.1528.44505.00-43,384-0.12%
2024/07/264.4496.5416504.32511.00-11.63,436-0.34%
2024/07/237.4506.452508.00512.005.43,4970.15%
2024/07/224.2509.926510.33511.00-1.83,521-0.05%
2024/07/190.2499.533.1520.00521.00-2.93,495-0.08%
2024/07/1810.4501.4717502.00503.00-6.63,499-0.19%
2024/07/173.3526.987.4526.49526.00-4.13,534-0.12%
2024/07/164.2543.7600.00544.004.23,5540.12%
2024/07/156.3549.200.5541.00542.005.83,5950.16%
2024/07/122571.006580.83571.00-43,599-0.11%
2024/07/111575.991581.00578.0003,6200.00%
2024/07/1000.001.4573.52575.00-1.43,655-0.04%
2024/07/091567.0000.00567.0013,7070.03%
2024/07/081564.0000.00563.0013,7410.03%
2024/07/057.9560.5400.00557.007.93,7350.21%
2024/07/0400.005.1568.06571.00-5.13,750-0.14%
2024/07/036547.0000.00543.0063,7490.16%
2024/07/020.2541.0000.00551.000.23,7740.01%
2024/07/011550.1100.00549.0013,7780.03%
2024/06/282558.922.3559.72555.00-0.33,786-0.01%
2024/06/270.1539.0000.00535.000.13,7690.00%
2024/06/250525.005.4527.37532.00-5.43,783-0.14%
2024/06/243.1546.013.4539.03537.00-0.33,789-0.01%
2024/06/2100.000.3558.79555.00-0.33,819-0.01%
2024/06/190544.000.6550.95552.00-0.63,898-0.02%
2024/06/181537.0000.00545.0013,9870.03%
2024/06/171.3541.8500.00543.001.34,0860.03%
2024/06/146560.1721.1563.32556.00-15.14,106-0.37%
2024/06/134545.750.1548.90543.003.94,0840.10%
2024/06/121535.005.1542.04536.00-4.14,106-0.10%
2024/06/113.1528.931532.00529.002.14,1210.05%
2024/06/075.1530.322530.50532.003.14,1570.07%
2024/06/069544.569.1548.91544.00-0.14,2110.00%
2024/06/052527.001527.00528.0014,1430.02%
2024/06/0400.0012.1534.06535.00-12.14,235-0.29%
2024/06/0300.000.2522.96525.00-0.24,223-0.01%
2024/05/319.8509.943504.00504.006.84,2240.16%
2024/05/301531.003.1533.03525.00-2.14,183-0.05%
2024/05/293.1530.1614.3528.06527.00-11.34,144-0.27%
2024/05/282.1508.817505.87502.00-4.94,089-0.12%
2024/05/270513.001.1522.82514.00-1.14,133-0.03%
2024/05/240510.677.2521.11512.00-7.14,197-0.17%
2024/05/230502.003.3513.19510.00-3.34,241-0.08%
2024/05/2200.001.7508.76506.00-1.74,236-0.04%
2024/05/2100.004499.50500.00-44,268-0.09%
2024/05/200.1500.272503.00504.00-1.94,270-0.04%
2024/05/172504.004.4502.36499.50-2.44,271-0.06%
2024/05/169.1491.298.4492.77494.500.74,2540.02%
2024/05/150.1467.001469.50469.50-0.94,164-0.02%
2024/05/141471.001468.00470.0004,3160.00%
2024/05/130454.0000.00454.0004,3080.00%
2024/05/102466.251461.50461.5014,3180.02%
2024/05/090.1445.0000.00444.000.14,2570.00%
2024/05/080443.8300.00445.0004,2470.00%
2024/05/072445.5100.00446.0024,2230.05%
2024/05/060.5458.844.1458.54458.50-3.64,185-0.08%
2024/05/0311.3448.111457.47442.5010.24,1400.25%
2024/05/020465.000470.50469.0004,0510.00%
2024/04/300.1467.002482.00461.50-1.93,998-0.05%
2024/04/294.1453.443.3459.20447.500.83,9410.02%
2024/04/2600.001413.00428.00-13,879-0.03%
2024/04/251408.001403.00401.0003,8290.00%
2024/04/241.1411.2316409.16412.00-14.93,817-0.39%
2024/04/2316402.750400.00405.00163,7850.42%
2024/04/224.2385.1100.00384.504.23,7000.11%
2024/04/191.3401.211.4394.41401.00-0.13,6760.00%
2024/04/181.2402.851408.50409.000.23,6400.01%
2024/04/177.4411.591415.00408.006.43,6190.18%
2024/04/160.2421.031422.00416.50-0.83,571-0.02%
2024/04/153.9438.1100.00431.003.93,5690.11%
2024/04/123.1457.7200.00456.003.13,5230.09%
2024/04/111476.501484.00473.0003,4960.00%
2024/04/101472.001479.50476.0003,4810.00%
2024/04/091.5467.1200.00465.001.53,5020.04%
2024/04/080.2467.523470.64466.00-2.93,496-0.08%
2024/04/032454.2100.00461.0023,4730.06%
2024/04/021.4459.0300.00456.001.43,4820.04%
2024/04/010460.0000.00460.5003,4840.00%
2024/03/290.1464.501465.00463.00-0.93,488-0.03%
2024/03/270.3458.102453.00453.00-1.83,495-0.05%
2024/03/264.4468.183465.50465.501.43,5200.04%
2024/03/252.4475.403475.83475.00-0.63,583-0.02%
2024/03/224.1473.221.6481.13481.002.53,5680.07%
2024/03/213.1460.244.1453.67459.00-13,514-0.03%
2024/03/204.1438.712441.00437.502.13,4870.06%
2024/03/1914.4448.422.3449.57444.0012.13,4190.35%
2024/03/184459.863459.33457.5013,4480.03%
2024/03/157.4453.881.1458.82454.006.33,4170.18%
2024/03/147465.867463.86465.5003,3700.00%
2024/03/137.2466.330.1470.79465.007.13,3400.21%
2024/03/128.9475.001475.31475.507.93,2680.24%
2024/03/113.2487.5600.00491.003.23,1730.10%
2024/03/087.6494.960500.00491.007.63,1300.24%
2024/03/071506.98109518.35507.00-1083,057-3.53% 大賣/鉅額交易
2024/03/060507.501515.00515.00-13,017-0.03%
2024/03/053.1512.945515.60514.00-1.93,052-0.06%
2024/03/041508.0800.00508.0013,0490.03%
2024/03/012.3506.712505.00504.000.33,0630.01%
2024/02/291.4501.892514.50519.00-0.63,047-0.02%
2024/02/2729.2503.57136503.01502.00-106.82,991-3.57% 大賣/鉅額交易
2024/02/2614.3517.211515.00520.0013.32,9250.45%
2024/02/232536.5000.00532.0022,8640.07%
2024/02/225.6531.600.1539.00535.005.52,8960.19%
2024/02/211.3545.5900.00547.001.32,9080.05%
2024/02/202.1572.633570.93569.00-12,895-0.03%
2024/02/1900.002564.00564.00-22,893-0.07%
2024/02/161558.006.7554.42558.00-5.72,919-0.20%
2024/02/1512.1508.484520.50539.008.12,9180.28%
2024/02/051538.0000.00548.0012,8020.04%
2024/02/020552.0011.4557.26562.00-11.42,802-0.41%
2024/02/0100.002.5538.20542.00-2.52,774-0.09%
2024/01/3100.002.3529.76529.00-2.32,771-0.08%
2024/01/2900.001521.00519.00-12,777-0.04%
2024/01/261510.0000.00510.0012,8360.04%
2024/01/252.2515.0900.00513.002.22,8660.08%
2024/01/240517.5000.00522.0002,9060.00%
2024/01/232.1524.672531.01522.000.12,9510.00%
2024/01/2200.0017.2536.00542.00-17.22,932-0.59%
2024/01/1900.003.2518.63517.00-3.22,931-0.11%
2024/01/180505.001508.00504.00-12,936-0.03%
2024/01/173508.001515.00509.0022,9430.07%
2024/01/162512.0000.00513.0022,9650.07%
2024/01/1500.003520.00516.00-32,982-0.10%
2024/01/121506.0000.00510.0013,0030.03%
2024/01/1100.00110516.78520.00-1103,079-3.57% 大賣/鉅額交易
2024/01/100510.0000.00508.0003,1790.00%
2024/01/092515.0113518.23516.00-113,204-0.34%
2024/01/0800.001497.00496.50-13,169-0.03%
2024/01/055.1489.632499.75486.503.13,2120.10%
2024/01/043490.832491.25491.0013,2340.03%
2024/01/033.6487.871485.00490.002.63,3230.08%
2024/01/0210.2502.431503.00493.509.23,3200.28%
2023/12/292517.002522.50523.0003,3870.00%
2023/12/2800.005.1523.74523.00-5.13,441-0.15%
2023/12/2700.005519.00519.00-53,452-0.14%
2023/12/261508.962.1509.85510.00-13,468-0.03%
2023/12/251498.5000.00498.0013,4990.03%
2023/12/221.2493.682.1493.79489.50-0.93,541-0.02%
2023/12/213.2487.9500.00488.503.23,5590.09%
2023/12/2015.6498.565490.90496.0010.63,5810.30%
2023/12/1900.001512.00512.00-13,540-0.03%
2023/12/181.2514.2700.00514.001.23,6350.03%
2023/12/1514.6514.7400.00506.0014.63,7070.39%
2023/12/143528.002541.43530.0013,7270.03%
2023/12/132.1517.781.5531.03533.000.63,7360.02%
2023/12/125.2530.191532.00526.004.23,8920.11%
2023/12/1100.002531.00533.00-23,971-0.05%
2023/12/080535.001.1539.82532.00-1.13,989-0.03%
2023/12/071525.0000.00528.0013,9960.03%
2023/12/060530.002531.50534.00-23,999-0.05%
2023/12/052526.003528.00527.00-14,010-0.02%
2023/12/046.7521.241516.00521.005.74,0020.14%
2023/12/010539.0000.00536.0003,9660.00%
2023/11/302529.5300.00533.0023,9860.05%
2023/11/293.5543.433550.33538.000.53,9610.01%
2023/11/281537.002539.50538.00-13,958-0.03%
2023/11/276529.0500.00527.0063,9750.15%
2023/11/241540.0000.00540.0013,9900.03%
2023/11/221559.001551.00562.0004,0510.00%
2023/11/215563.407.2567.75560.00-2.24,138-0.05%
2023/11/203.3553.005.8557.33555.00-2.54,199-0.06%
2023/11/171528.001532.00532.0004,2240.00%
2023/11/163.5527.3300.00525.003.54,3910.08%
2023/11/153542.333552.16534.0004,4480.00%
2023/11/142.2528.703531.00524.00-0.84,446-0.02%
2023/11/132.3535.461535.00533.001.34,4450.03%
2023/11/105.2546.495545.60545.000.24,4660.00%
2023/11/090.1550.000.2556.00554.00-0.14,4740.00%
2023/11/080.1553.003551.00554.00-2.94,497-0.06%
2023/11/072541.005.2546.77550.00-3.24,517-0.07%
2023/11/061542.005536.20535.00-44,513-0.09%
2023/11/032536.5010.4531.42536.00-8.44,515-0.19%
2023/11/024514.500.5518.00511.003.54,4860.08%
2023/10/313519.335520.20498.50-24,477-0.04%
2023/10/301515.0000.00507.0014,4940.02%
2023/10/276496.838505.38511.00-24,596-0.04%
2023/10/260.3495.6700.00491.000.34,5990.01%
2023/10/251.1507.821508.00506.000.14,6070.00%
2023/10/243500.834502.38511.00-14,658-0.02%
2023/10/201504.001502.01507.0004,6290.00%
2023/10/191496.501493.00496.0004,6290.00%
2023/10/1814.7492.325496.50484.009.74,5610.21%
2023/10/172.1530.231527.00526.001.14,4550.03%
2023/10/163.2531.8100.00534.003.24,4640.07%
2023/10/130.2548.002.2544.91545.00-2.14,475-0.05%
2023/10/121.1529.0900.00530.001.14,4510.02%
2023/10/118.2541.089545.33536.00-0.84,459-0.02%
2023/10/064522.005.2524.31522.00-1.24,449-0.03%
2023/10/056511.3410.8513.22516.00-4.84,491-0.11%
2023/10/041.1470.604478.75490.50-2.94,418-0.07%
2023/10/034.2484.831.4489.50482.002.84,3760.06%
2023/10/023.3502.734502.00500.00-0.84,381-0.02%
2023/09/282490.752488.25493.0004,3730.00%
2023/09/272480.502486.00486.5004,3380.00%
2023/09/262488.003487.50486.50-14,321-0.02%
2023/09/251.7485.853.2489.89481.50-1.54,346-0.03%
2023/09/2211452.9111457.09463.5004,2800.00%
2023/09/214.4457.103455.00453.501.44,2430.03%
2023/09/205.5474.715471.20472.000.54,1590.01%
2023/09/197.2511.225515.60503.002.24,0680.05%
2023/09/182496.501496.00493.5014,0130.02%
2023/09/155488.607489.07503.00-23,993-0.05%
2023/09/147482.4310.2470.06482.50-3.23,783-0.08%
2023/09/130445.2500.00454.0003,6960.00%
2023/09/124451.882455.75452.5023,7540.05%
2023/09/113.3457.463453.17455.000.33,8060.01%
2023/09/084.6458.562461.25460.502.63,8350.07%
2023/09/070.1469.5000.00470.000.13,8500.00%
2023/09/052475.756474.33472.00-43,872-0.10%
2023/09/041472.0000.00470.0013,8970.03%
2023/09/018.3474.456469.58470.002.33,9150.06%
2023/08/316479.171.6486.69478.004.43,9600.11%
2023/08/3000.001480.50477.00-13,946-0.03%
2023/08/295.3470.894475.50473.501.34,0140.03%
2023/08/287473.509480.17480.00-24,098-0.05%
2023/08/259480.805475.10472.0044,2000.10%
2023/08/247493.6434508.13514.00-274,354-0.62%
2023/08/234.2470.024470.75468.000.24,3730.00%
2023/08/2211.2464.4820469.78473.00-8.94,443-0.20%
2023/08/2100.0037440.68452.50-374,313-0.86%
2023/08/181409.502.5411.50411.50-1.54,233-0.04%
2023/08/171399.507.1403.68403.00-6.14,169-0.15%
2023/08/161.3388.383395.17398.50-1.74,153-0.04%
2023/08/153386.672390.25384.0014,1130.02%
2023/08/143381.504388.25385.00-14,092-0.02%
2023/08/1163381.703.5385.79384.0059.54,0721.46%
2023/08/105.7364.971367.50366.004.74,0490.12%
2023/08/093.2387.914391.25380.00-0.84,043-0.02%
2023/08/082391.501388.00388.0014,0400.02%
2023/08/071393.004.8392.52390.00-3.84,026-0.09%
2023/08/045370.306373.00369.00-14,003-0.02%
2023/08/028.7374.995374.60366.003.73,9720.09%
2023/08/016392.173.8407.24394.502.23,9230.06%
2023/07/313386.334.4393.55382.00-1.43,883-0.04%
2023/07/281383.0010386.70390.00-93,855-0.23%
2023/07/2716.7379.353380.00382.5013.73,8600.36%
2023/07/260.3397.3000.00394.500.33,8160.01%
2023/07/252400.503401.17400.00-13,827-0.03%
2023/07/242401.5012.2404.56401.50-10.23,844-0.27%
2023/07/212.2381.361380.50389.001.23,8490.03%
2023/07/201382.001384.00384.0003,8460.00%
2023/07/190.6386.821390.00385.50-0.53,832-0.01%
2023/07/183.3393.863397.15394.000.33,8370.01%
2023/07/172.1395.071394.50394.501.13,8660.03%
2023/07/142.1402.802404.50403.000.13,8560.00%
2023/07/1315407.9221415.29408.50-63,823-0.16%
2023/07/1200.009382.00390.00-93,751-0.24%
2023/07/113.1367.712.4370.25369.500.73,6980.02%
2023/07/102352.251357.00357.5013,7100.03%
2023/07/075.5351.793.1355.70351.002.43,7240.07%
2023/07/063.2362.643362.67361.000.23,7140.00%
2023/07/051368.521372.00371.0003,7160.00%
2023/07/045368.101.2374.08370.503.83,7440.10%
2023/07/0300.001.7371.77367.50-1.73,823-0.05%
2023/06/301341.0011349.95349.00-103,800-0.26%
2023/06/2900.001345.00347.00-13,814-0.03%
2023/06/282341.0000.00341.0023,8060.05%
2023/06/272.2346.942341.00341.000.23,8370.01%
2023/06/263.1338.952340.25350.001.13,8550.03%
2023/06/210355.0000.00358.0003,8520.00%
2023/06/202.5359.101359.00359.001.53,8450.04%
2023/06/191.1360.891365.50364.500.13,8920.00%
2023/06/161.5363.331363.50363.000.53,9440.01%
2023/06/151376.489378.06382.00-83,863-0.21%
2023/06/140361.0015.5366.92370.00-15.53,848-0.40%
2023/06/131350.502.4358.33359.00-1.43,862-0.04%
2023/06/122.2344.214345.75348.50-1.83,885-0.05%
2023/06/090.1343.5000.00343.000.13,9180.00%
2023/06/081.2347.911339.50339.500.23,9240.01%
2023/06/071354.931355.50355.5003,9130.00%
2023/06/061347.001.2354.25354.00-0.23,900-0.01%
2023/06/051341.001345.50345.0003,8590.00%
2023/06/021335.501.1341.91343.00-0.13,9230.00%
2023/06/012.2343.213340.83342.00-0.83,906-0.02%
2023/05/311352.001355.00353.0003,7990.00%
2023/05/305.1367.878.1371.07354.00-3.13,669-0.08%
2023/05/2900.0010.4357.50357.50-10.43,442-0.30%
2023/05/2600.0022323.48325.00-223,339-0.66%
2023/05/2500.003292.33295.50-33,219-0.09%
2023/05/241.1282.1900.00283.001.13,1980.03%
2023/05/231287.012288.25286.00-13,196-0.03%
2023/05/225.2284.132284.25284.003.23,2230.10%
2023/05/192.1288.721291.00291.001.13,2680.03%
2023/05/180297.201300.50296.50-13,269-0.03%
2023/05/1700.000.3296.50295.50-0.33,285-0.01%
2023/05/1600.001296.00295.50-13,296-0.03%
2023/05/150285.6410286.00287.50-103,287-0.30%
2023/05/122.1284.8300.00288.002.13,3170.06%
2023/05/112.1284.8300.00282.002.13,3240.06%
2023/05/100.1288.5000.00286.500.13,3580.00%
2023/05/080.1292.5600.00295.000.13,4550.00%
2023/05/052.3289.4300.00288.502.33,4530.07%
2023/05/041291.521296.50298.0003,4520.00%
2023/05/031.1292.761295.00295.000.13,4900.00%
2023/05/021.1298.5113298.35298.00-11.93,532-0.34%
2023/04/280292.502296.75299.00-23,573-0.06%
2023/04/270.1289.0000.00289.000.13,5620.00%
2023/04/261.3288.115285.50292.50-3.73,534-0.11%
2023/04/252.4292.132287.50287.500.43,5240.01%
2023/04/240.1299.0000.00298.500.13,5150.00%
2023/04/211.2300.0800.00295.501.23,5290.03%
2023/04/209.6302.692298.25298.507.63,5390.21%
2023/04/1900.001.7318.59319.50-1.73,564-0.05%
2023/04/181.1312.811315.00313.500.13,6030.00%
2023/04/1400.004.6314.11315.50-4.63,603-0.13%
2023/04/134.1304.8000.00302.504.13,5770.11%
2023/04/113310.173312.00311.5003,5070.00%
2023/04/103.1306.3500.00308.503.13,4860.09%
2023/04/073.4307.841309.00309.002.43,4560.07%
2023/04/061.1312.692321.25316.50-0.93,429-0.03%
2023/03/3100.003.5317.24319.00-3.53,372-0.10%
2023/03/290.3306.501310.00307.00-0.73,311-0.02%
2023/03/281.4304.500.3307.00305.501.13,3100.03%
2023/03/274.2309.982304.75305.002.23,2520.07%
2023/03/240.1315.000.1317.50315.500.13,2350.00%
2023/03/2300.006.3312.92313.00-6.33,212-0.19%
2023/03/222306.501.2309.33309.500.83,2180.02%
2023/03/202.1295.871294.50294.501.13,1060.03%
2023/03/161.2297.751293.50295.500.23,0860.01%
2023/03/140.1290.001291.00290.50-0.93,042-0.03%
2023/03/131294.500.2301.50300.500.83,0400.03%
2023/03/101.2300.081298.00298.000.23,0850.01%
2023/03/081295.5000.00300.0013,0550.03%
2023/03/073309.8324.1307.44303.50-21.13,018-0.70%
2023/03/060.2300.5011.2301.94305.50-112,918-0.38%
2023/03/014287.001279.00287.5032,8240.11%
2023/02/2400.0011284.77283.00-112,805-0.39%
2023/02/231276.003275.50283.50-22,789-0.07%
2023/02/223270.5000.00276.0032,7680.11%
2023/02/2100.005275.90276.50-52,748-0.18%
2023/02/204277.003275.83276.5012,7670.04%
2023/02/171285.502288.00283.00-12,752-0.04%
2023/02/164283.005.2281.69283.50-1.22,717-0.04%
2023/02/150274.502276.75274.50-22,733-0.07%
2023/02/141274.5000.00277.0012,7550.04%
2023/02/1300.002270.50271.00-22,744-0.07%
2023/02/100268.0000.00273.5002,7490.00%
2023/02/0900.001273.50274.00-12,725-0.04%
2023/02/0800.001.1272.05274.00-1.12,711-0.04%
2023/02/073264.006.4265.56273.00-3.42,676-0.13%
2023/02/0600.001257.50257.50-12,582-0.04%
2023/02/0216250.501254.00255.50152,6130.57%
2023/02/0100.0095247.45247.50-952,589-3.67%
2023/01/313244.6700.00243.5032,6930.11%
2023/01/306254.679257.22251.50-32,741-0.11%
2023/01/1700.002251.00252.50-22,718-0.07%
2023/01/134248.752251.50243.0022,8050.07%
2023/01/111252.001254.00253.5002,8550.00%
2023/01/103253.8316254.91253.00-132,868-0.45%
2023/01/097246.792247.75248.0052,8900.17%
2023/01/061251.004254.13255.50-32,861-0.10%
2023/01/051.2246.583248.33248.50-1.82,832-0.06%
2023/01/043244.5011242.36244.50-82,857-0.28%
2023/01/030.1241.001242.00242.00-0.92,898-0.03%
2022/12/271238.0000.00238.0013,0440.03%
2022/12/261236.5000.00236.5013,0600.03%
2022/12/2315.2239.775239.50237.5010.23,0680.33%
2022/12/203249.672247.00245.5013,1370.03%
2022/12/161255.0000.00255.0013,1960.03%
2022/12/1500.004258.63262.50-43,224-0.12%
2022/12/1400.001252.50258.00-13,225-0.03%
2022/12/095249.004246.25250.5013,2750.03%
2022/12/081249.0000.00248.5013,2800.03%
2022/12/075.2250.872.7254.06248.502.53,3040.08%
2022/12/051259.003257.50258.00-23,328-0.06%
2022/12/025.1258.512260.00259.003.13,3240.09%
2022/12/011276.501.1272.69272.00-0.13,2890.00%
2022/11/251.1270.951265.50265.500.13,5250.00%
2022/11/2400.0012266.50269.00-123,562-0.34%
2022/11/2200.0016258.56260.50-163,583-0.45%
2022/11/2100.002257.50256.50-23,605-0.06%
2022/11/1800.000.4262.00259.50-0.43,626-0.01%
2022/11/172261.500.4259.50259.001.73,6230.05%
2022/11/162258.253260.33261.00-13,640-0.03%
2022/11/151252.0000.00256.5013,6560.03%
2022/11/111260.0012.8261.07261.50-11.83,722-0.32%
2022/11/107.2248.062244.75245.005.23,7190.14%
2022/11/098254.502254.75254.0063,7090.16%
2022/11/041248.502248.50250.00-13,884-0.03%
2022/11/0300.006247.50247.50-63,976-0.15%
2022/11/0215241.3000.00242.50154,1260.36%
2022/11/012243.252243.50244.0004,1620.00%
2022/10/313241.672.2242.32243.000.84,1990.02%
2022/10/281239.001238.00237.0004,2110.00%
2022/10/276228.7510230.05233.00-44,199-0.10%
2022/10/266209.752212.25215.5044,1120.10%
2022/10/250.1220.0000.00221.000.14,0470.00%
2022/10/216.1227.391.1231.36225.0054,0490.12%
2022/10/202.3231.173232.17233.00-0.73,988-0.02%
2022/10/190.1248.000.5242.00241.50-0.43,927-0.01%
2022/10/181249.0000.00249.0013,9270.03%
2022/10/172.1240.3000.00243.502.13,9300.05%
2022/10/142.1251.6100.00247.502.13,9040.05%
2022/10/134.5256.1200.00254.504.53,9490.11%
2022/10/121265.0000.00266.5013,9580.03%
2022/10/110.2275.2500.00270.500.24,0260.00%
2022/10/070.1287.5000.00286.000.14,1220.00%
2022/10/0600.001288.50289.00-14,192-0.02%
2022/10/0500.001290.50285.00-14,216-0.02%
2022/10/0400.002282.50283.00-24,204-0.05%
2022/10/030264.501267.00266.50-14,183-0.02%
2022/09/300.3268.6200.00272.500.34,2050.01%
2022/09/2900.001273.50272.00-14,263-0.02%
2022/09/281265.5000.00262.0014,2550.02%
2022/09/271278.001281.50279.5004,2930.00%
2022/09/261.1271.7300.00274.001.14,3340.03%
2022/09/231288.0000.00282.5014,3540.02%
2022/09/2200.001287.50287.00-14,354-0.02%
2022/09/2100.001285.00282.50-14,325-0.02%
2022/09/2000.004289.00290.50-44,318-0.09%
2022/09/153287.005286.40284.50-24,320-0.05%
2022/09/1400.000.4286.50286.50-0.44,323-0.01%
2022/09/1300.000.2282.50280.00-0.24,3510.00%
2022/09/1200.006282.92284.50-64,375-0.14%
2022/09/0800.002271.50270.50-24,355-0.05%
2022/09/071265.004263.88264.00-34,400-0.07%
2022/09/062264.503264.33262.00-14,402-0.02%
2022/09/051263.003267.67263.50-24,415-0.05%
2022/09/0212260.5810261.20262.0024,4160.05%
2022/09/0111.1266.502269.00266.009.14,3970.21%
2022/08/318280.445284.60283.5034,3180.07%
2022/08/3000.001288.50286.50-14,326-0.02%
2022/08/264287.5000.00285.5044,3290.09%
2022/08/2500.001286.00287.50-14,301-0.02%
2022/08/1900.001282.50283.00-14,345-0.02%
2022/08/181285.502285.75285.50-14,319-0.02%
2022/08/171280.503.1284.48284.50-2.14,295-0.05%
2022/08/161281.502279.25279.50-14,266-0.02%
2022/08/1500.001278.50279.00-14,245-0.02%
2022/08/124275.6300.00276.5044,2290.09%
2022/08/114272.139272.89278.50-54,182-0.12%
2022/08/096278.2520.1279.87280.00-14.14,026-0.35%
2022/08/083261.831260.50261.5023,8900.05%
2022/08/055255.501.1258.05257.503.93,9080.10%
2022/08/0400.007258.21253.50-73,902-0.18%
2022/08/038255.5600.00253.0083,9200.20%
2022/08/0200.007255.43255.00-73,937-0.18%
2022/08/011255.0000.00253.0013,8740.03%
2022/07/2900.001246.50248.00-13,836-0.03%
2022/07/263245.0000.00245.0033,7960.08%
2022/07/254249.881245.00249.5033,8620.08%
2022/07/228248.125247.90248.0033,8430.08%
2022/07/213253.169.1254.90250.50-6.13,835-0.16%
2022/07/209254.894252.63253.5053,8060.13%
2022/07/191260.000.2258.75260.000.83,7160.02%
2022/07/1883261.0196259.83265.00-133,680-0.35%
2022/07/1500.005246.90247.00-53,565-0.14%
2022/07/1410225.5519243.03249.00-93,427-0.26%
2022/07/131221.0018.3231.63232.50-17.33,315-0.52%
2022/07/125.3209.0600.00211.505.33,2640.16%
2022/07/1100.004224.75222.00-43,241-0.12%
2022/07/081227.505232.60230.00-43,219-0.12%
2022/07/074217.1310218.70222.00-63,187-0.19%
2022/07/067209.0000.00208.0073,1430.22%
2022/07/052206.003212.33213.00-13,143-0.03%
2022/07/045204.021205.50204.0043,0910.13%
2022/07/0110.1217.4900.00215.0010.13,0640.33%
2022/06/302240.751239.50238.5013,0910.03%
2022/06/292242.251244.00243.5013,1400.03%
2022/06/281245.501240.50240.5003,2200.00%
2022/06/2741248.051249.00245.50403,2941.21%
2022/06/241239.503244.83242.50-23,276-0.06%
2022/06/232243.501240.00240.0013,3220.03%
2022/06/2212245.752247.75245.00103,3430.30%
2022/06/211241.0020.1249.20252.00-19.13,319-0.58%
2022/06/2000.000.4234.00233.50-0.43,270-0.01%
2022/06/171228.0000.00227.5013,2460.03%
2022/06/164245.754.1249.61242.50-0.13,2360.00%
2022/06/1500.001242.00240.00-13,225-0.03%
2022/06/100.1241.007.4237.50242.00-7.43,147-0.23%
2022/06/091232.504233.25234.00-33,082-0.10%
2022/06/081227.002231.50228.50-13,056-0.03%
2022/06/071217.001220.50223.5003,0250.00%
2022/06/062.5219.202220.25219.500.53,0220.02%
2022/06/021226.5000.00226.0013,0530.03%
2022/06/010227.0000.00225.5003,0850.00%
2022/05/3100.006.2227.73232.00-6.23,083-0.20%
2022/05/301218.003221.83217.50-23,010-0.07%
2022/05/270.7208.4900.00208.000.72,9580.02%
2022/05/264208.381218.00206.0032,9450.10%
2022/05/250.3211.1300.00213.000.32,9000.01%
2022/05/241213.5000.00211.0012,8930.03%
2022/05/233.5215.0800.00213.503.52,8670.12%
2022/05/201219.001220.50218.5002,8510.00%
2022/05/191231.001234.50225.0002,8260.00%
2022/05/170.5226.5000.00225.500.52,7780.02%
2022/05/160.2236.503236.33235.50-2.82,751-0.10%
2022/05/1300.002234.75234.50-22,716-0.07%
2022/05/121.1215.824224.38223.50-2.92,661-0.11%
2022/05/111207.003214.00219.00-22,615-0.08%
2022/05/107206.216207.83207.0012,5500.04%
2022/05/093222.0000.00218.5032,5070.12%
2022/05/0600.001224.00226.00-12,519-0.04%
2022/05/052.2236.3200.00232.002.22,5460.09%
2022/05/031228.505229.50232.50-42,599-0.15%
2022/04/295234.705235.00233.0002,5800.00%
2022/04/271214.0000.00215.5012,5060.04%
2022/04/2600.001221.00221.00-12,477-0.04%
2022/04/250211.501215.00211.00-12,459-0.04%
2022/04/221220.501222.50221.5002,4570.00%
2022/04/2100.004228.75225.50-42,452-0.16%
2022/04/191223.0000.00221.5012,4880.04%
2022/04/180219.501220.00219.00-12,497-0.04%
2022/04/1500.004227.00224.00-42,546-0.16%
2022/04/1400.002226.00226.00-22,548-0.08%
2022/04/132221.501220.50222.0012,5560.04%
2022/04/123214.6700.00215.0032,5810.12%
2022/04/116219.672217.50216.5042,5540.16%
2022/04/084226.0000.00226.0042,5060.16%
2022/04/074233.381231.00231.0032,4730.12%
2022/04/062234.5012235.29238.50-102,426-0.41%
2022/04/014225.2513225.04230.00-92,349-0.38%
2022/03/3119.5224.657225.07222.5012.52,2690.55%
2022/03/3000.001210.50215.00-12,168-0.05%
2022/03/283199.512200.25204.0012,0990.05%
2022/03/2511.1209.243.3205.88203.007.92,0390.39%
2022/03/241215.001215.50215.5002,0270.00%
2022/03/234.1216.461215.00216.503.12,1420.14%
2022/03/222218.4900.00217.5022,2060.09%
2022/03/212218.501220.00219.0012,1820.05%
2022/03/187.2216.3500.00216.007.22,1550.34%
2022/03/1700.003231.50236.50-32,075-0.14%
2022/03/161.1219.391215.00219.500.12,0580.00%
2022/03/155.1221.692219.00219.003.12,0570.15%
2022/03/146.1228.3500.00229.506.12,0530.30%
2022/03/111.1234.7300.00234.501.12,0660.05%
2022/03/102236.002239.00235.5002,0520.00%
2022/03/092.2230.4100.00228.002.22,0620.11%
2022/03/083226.011233.00226.5022,0550.10%
2022/03/0711243.353237.33237.0082,0080.40%
2022/03/0414.1257.032253.50253.5012.11,9930.60%
2022/03/032264.006266.42267.00-41,983-0.20%
2022/03/0210263.0000.00262.00101,9780.51%
2022/03/0100.0012261.13267.00-121,977-0.61%
2022/02/2512254.5400.00252.00121,9830.61%
2022/02/248.1257.451253.50254.507.11,9840.36%
2022/02/226263.332262.00262.0041,9790.20%
2022/02/1800.001274.00275.00-11,995-0.05%
2022/02/171270.0000.00272.5012,0400.05%
2022/02/1600.007270.29274.00-72,073-0.34%
2022/02/150260.0000.00259.5002,1050.00%
2022/02/149258.282257.25256.0072,1200.33%
2022/02/110.2270.0000.00271.500.22,1660.01%
2022/02/1000.007271.43274.50-72,191-0.32%
2022/02/091261.0000.00264.5012,2440.04%
2022/02/081261.0000.00260.5012,3550.04%
2022/02/075258.2000.00258.5052,3850.21%
2022/01/2600.001266.00265.00-12,383-0.04%
2022/01/250.5271.136.2274.50274.50-5.72,383-0.24%
2022/01/241263.5000.00266.0012,3500.04%
2022/01/210.1264.0000.00263.500.12,3570.00%
2022/01/191269.5000.00267.5012,4010.04%
2022/01/181.1271.096270.25269.00-4.92,415-0.20%
2022/01/1700.002266.50270.50-22,413-0.08%
2022/01/141260.000.1260.23260.000.92,4030.04%
2022/01/1300.001265.00266.00-12,411-0.04%
2022/01/122257.003255.33255.50-12,397-0.04%
2022/01/111262.5000.00257.5012,3990.04%
2022/01/103.4261.0100.00262.503.42,4330.14%
2022/01/073.1260.941259.00259.002.12,4190.09%
2022/01/060.5269.5000.00266.000.52,4120.02%
2022/01/051272.002.1268.37274.00-1.12,402-0.04%
2022/01/042.1262.102266.00266.500.12,3790.00%
2022/01/031262.002261.25261.00-12,390-0.04%
2021/12/303260.331260.00260.0022,4410.08%
2021/12/292260.2500.00259.5022,4810.08%
2021/12/281262.0000.00262.0012,4890.04%
2021/12/271260.0000.00259.5012,5130.04%
2021/12/244259.382259.00259.0022,5700.08%
2021/12/234258.883262.67260.0012,5810.04%
2021/12/224258.001258.00257.5032,5860.12%
2021/12/212260.251259.00259.0012,5770.04%
2021/12/206258.672.3262.09260.503.72,5710.14%
2021/12/178.4262.452258.25257.506.42,5170.25%
2021/12/168.4277.722275.75275.506.42,3960.27%
2021/12/130.1299.0000.00297.000.12,3500.00%
2021/12/0900.004.1301.23302.50-4.12,357-0.17%
2021/12/082293.001.1294.68296.500.92,3400.04%
2021/12/061277.501284.00283.5002,3270.00%
2021/12/034.2281.632277.00277.002.22,3310.09%
2021/12/021.1289.791284.00284.000.12,3460.00%
2021/12/011288.001294.00295.0002,3450.00%
2021/11/2500.005.1301.02301.00-5.12,489-0.21%
2021/11/2400.004305.00300.00-42,499-0.16%
2021/11/2300.001296.50295.00-12,487-0.04%
2021/11/191290.002293.75292.00-12,503-0.04%
2021/11/181291.501293.50294.0002,5220.00%
2021/11/1700.000.1292.50291.50-0.12,5290.00%
2021/11/166293.422291.00292.0042,5240.16%
2021/11/153282.172280.50280.5012,5280.04%
2021/11/125276.609280.22288.00-42,546-0.16%
2021/11/1100.0010291.00291.00-102,594-0.39%
2021/11/101284.504291.13296.00-32,694-0.11%
2021/11/091283.001289.71290.0002,6830.00%
2021/11/085284.102281.50282.5032,6490.11%
2021/11/052286.154283.88283.00-22,581-0.08%
2021/11/044273.005272.00271.50-12,454-0.04%
2021/11/0300.007262.86260.50-72,403-0.29%
2021/11/0215253.675251.90251.00102,3610.42%
2021/11/0100.002252.00252.00-22,332-0.09%
2021/10/294245.383.3243.94243.500.72,3040.03%
2021/10/282246.752250.50248.0002,2890.00%
2021/10/273245.171248.00250.0022,2960.09%
2021/10/2600.002245.00245.00-22,259-0.09%
2021/10/253236.331234.00234.0022,2490.09%
2021/10/201.1238.911237.50236.500.12,2410.00%
2021/10/190.1242.002238.50241.00-1.92,240-0.08%
2021/10/189238.678232.94233.0012,2180.05%
2021/10/156249.254244.88245.0022,1690.09%
2021/10/141250.0000.00251.5012,1340.05%
2021/10/1300.001262.00255.50-12,141-0.05%
2021/10/122258.2500.00257.5022,1440.09%
2021/10/080.1257.5000.00257.500.12,1420.00%
2021/10/072247.505247.30250.50-32,169-0.14%
2021/10/065235.005228.80229.0002,1480.00%
2021/10/054244.506245.33246.50-22,115-0.09%
2021/10/042253.754248.25247.50-22,115-0.09%
2021/10/015253.901257.50254.0042,0960.19%
2021/09/291262.0000.00262.0012,0680.05%
2021/09/282267.5000.00267.5022,0530.10%
2021/09/271273.001277.00271.5002,0670.00%
2021/09/2400.000.3275.00274.50-0.32,074-0.01%
2021/09/2300.001275.00271.00-12,093-0.05%
2021/09/2200.000271.00269.5002,1030.00%
2021/09/173266.3300.00266.0032,1070.14%
2021/09/162269.502268.00268.0002,1390.00%
2021/09/155272.1014273.43269.50-92,125-0.42%
2021/09/142276.751.6279.32278.500.42,1470.02%
2021/09/131276.0000.00275.5012,1570.05%
2021/09/102271.502274.50276.0002,1710.00%
2021/09/093276.171278.50276.0022,1990.09%
2021/09/081275.0000.00273.0012,1990.05%
2021/09/072274.0000.00278.0022,1920.09%
2021/09/060.1287.0000.00286.500.12,1620.00%
2021/09/032280.752283.50283.0002,1620.00%
2021/09/021278.001281.50285.0002,1420.00%
2021/09/011277.002280.50280.00-12,075-0.05%
2021/08/313278.501280.50280.5022,0570.10%
2021/08/301291.501286.08287.0002,0310.00%
2021/08/271292.0000.00291.5012,0220.05%
2021/08/262287.752288.50288.0002,0270.00%
2021/08/251290.002294.00293.50-12,015-0.05%
2021/08/2410298.001299.00296.0092,0050.45%
2021/08/231284.5000.00288.0011,9950.05%
2021/08/1900.000.2287.00289.00-0.22,032-0.01%
2021/08/180.1283.0000.00286.000.11,9890.01%
2021/08/172268.193.1272.12271.00-1.11,944-0.06%
2021/08/1619271.3115.5272.10267.503.61,8600.19%
2021/08/1312.1299.1200.00297.0012.11,7570.69%
2021/08/1200.001.5328.55330.00-1.51,722-0.09%
2021/08/102326.252328.00327.5001,7980.00%
2021/08/097319.936325.75325.5011,8330.05%
2021/08/061331.003334.50332.50-21,869-0.11%
2021/08/051332.001335.00333.0001,8970.00%
2021/08/041332.0000.00332.0011,9750.05%
2021/08/031328.003331.83331.50-22,034-0.10%
2021/08/021313.091319.50323.0002,0390.00%
2021/07/303332.671326.00326.0022,0280.10%
2021/07/292331.5022333.75335.50-202,052-0.97%
2021/07/281326.0200.00327.5012,0710.05%
2021/07/271332.002339.00335.50-12,111-0.05%
2021/07/2600.003340.17341.50-32,159-0.14%
2021/07/233339.503344.17337.5002,2270.00%
2021/07/224340.3800.00341.0042,2630.18%
2021/07/212.1344.581349.50341.501.12,2800.05%
2021/07/2000.001342.00343.00-12,348-0.04%
2021/07/191342.501340.00340.0002,4180.00%
2021/07/161342.001347.00350.0002,4330.00%
2021/07/1500.002340.25347.00-22,427-0.08%
2021/07/146330.541336.00335.0052,4130.21%
2021/07/131351.5000.00349.5012,3650.04%
2021/07/122335.502340.25342.0002,3500.00%
2021/07/091327.131333.50331.0002,3430.00%
2021/07/084327.884333.63334.5002,3430.00%
2021/07/073327.005332.70332.50-22,341-0.09%
2021/07/0600.004335.00334.50-42,335-0.17%
2021/07/054.1324.492.7326.37328.001.42,3260.06%
2021/07/022326.503330.00326.00-12,336-0.04%
2021/07/014.3321.352325.50320.002.32,3260.10%
2021/06/301327.0000.00330.5012,3320.04%
2021/06/292328.002332.50330.0002,3460.00%
2021/06/281328.0000.00331.0012,3590.04%
2021/06/2500.0015.2330.98331.00-15.22,351-0.65%
2021/06/2400.001.1316.74314.00-1.12,336-0.05%
2021/06/2300.0010.4312.14315.50-10.42,356-0.44%
2021/06/2200.002300.25300.00-22,334-0.09%
2021/06/211291.501297.50298.0002,3300.00%
2021/06/183292.505294.60295.00-22,332-0.09%
2021/06/173289.173294.33293.0002,3280.00%
2021/06/161295.501299.50295.0002,3800.00%
2021/06/151295.003299.67298.00-22,394-0.08%
2021/06/111290.001294.50295.0002,3970.00%
2021/06/103288.006292.00292.50-32,385-0.13%
2021/06/092282.752286.25288.0002,3740.00%
2021/06/088287.563286.50286.5052,3950.21%
2021/06/073285.673288.17293.5002,3890.00%
2021/06/044288.633291.33291.0012,3780.04%
2021/06/033294.002293.25293.0012,3860.04%
2021/06/021299.0000.00297.0012,3860.04%
2021/05/312294.506.6300.55307.50-4.62,444-0.19%
2021/05/285293.503293.00293.0022,4610.08%
2021/05/276298.834300.50295.0022,4740.08%
2021/05/251303.003308.00303.00-22,480-0.08%
2021/05/2400.007.2301.39307.50-7.22,495-0.29%
2021/05/202288.508294.50295.50-62,504-0.24%
2021/05/192297.501296.00295.5012,5140.04%
2021/05/184293.383283.33295.0012,5080.04%
2021/05/171265.004266.75273.00-32,543-0.12%
2021/05/1421277.0518.2271.70271.502.82,5260.11%
2021/05/135.1267.835267.90269.500.12,5180.00%
2021/05/121.2262.753269.17264.00-1.82,521-0.07%
2021/05/114266.381.2259.92259.002.82,5080.11%
2021/05/101.1289.621295.00285.500.12,5070.00%
2021/05/0713292.0010292.35290.0032,5730.12%
2021/05/061291.002292.00291.00-12,615-0.04%
2021/05/052297.003300.00291.00-12,610-0.04%
2021/05/042.1301.885.4308.15303.00-3.32,622-0.13%
2021/05/033310.333.3311.73315.50-0.32,602-0.01%
2021/04/291.2315.5011.1312.76318.00-9.92,589-0.38%
2021/04/281303.506.1303.50303.50-5.12,564-0.20%
2021/04/272.1297.111.2293.58296.000.92,5370.03%
2021/04/261.1291.3900.00296.001.12,5190.04%
2021/04/233.2289.9615.4289.24291.50-12.22,478-0.49%
2021/04/220.3278.828279.88275.00-7.72,455-0.31%
2021/04/218272.697271.71271.0012,4670.04%
2021/04/202273.002275.25276.0002,5210.00%
2021/04/190.1274.0000.00273.500.12,5520.00%
2021/04/161.2272.214274.88275.50-2.82,599-0.11%
2021/04/151265.5000.00267.5012,6140.04%
2021/04/142266.5000.00266.0022,6390.08%
2021/04/133.1269.813266.67266.000.12,6670.00%
2021/04/125273.501270.50270.5042,7050.15%
2021/04/092279.252282.00279.5002,7260.00%
2021/04/0862279.952280.50277.00602,7492.18%
2021/04/070.1279.0000.00279.500.12,7690.00%
2021/04/062278.502276.00276.0002,7880.00%
2021/04/014276.887281.79275.50-32,819-0.11%
2021/03/311278.501276.00276.0002,7800.00%
2021/03/301277.001279.00278.5002,7510.00%
2021/03/291268.006.1276.52279.50-5.12,751-0.19%
2021/03/265265.603267.17268.0022,7120.07%
2021/03/258266.889269.39270.00-12,731-0.04%
2021/03/243267.001271.00268.0022,7670.07%
2021/03/232266.002.1269.98269.00-0.12,8720.00%
2021/03/223268.671266.00266.0022,9340.07%
2021/03/191274.003272.17273.50-22,968-0.07%
2021/03/182.2263.611267.50262.501.22,9760.04%
2021/03/172264.253266.50265.50-13,033-0.03%
2021/03/161263.002265.75265.50-13,090-0.03%
2021/03/122255.505259.80262.50-33,119-0.10%
2021/03/101253.5000.00253.5013,1420.03%
2021/03/093251.0000.00251.0033,1910.09%
2021/03/081258.001263.00259.5003,1930.00%
2021/03/052249.0000.00256.0023,1990.06%
2021/03/033260.8300.00265.5033,2170.09%
2021/03/0200.001269.00266.50-13,233-0.03%
2021/02/263261.002272.00262.5013,2560.03%
2021/02/252271.251272.00272.0013,2130.03%
2021/02/241268.001275.00268.5003,2350.00%
2021/02/231.1272.6400.00272.001.13,2140.03%
2021/02/221274.003278.50274.00-23,237-0.06%
2021/02/193274.502276.75275.5013,2420.03%
2021/02/182272.752275.50275.5003,2840.00%
2021/02/172266.5000.00269.5023,3280.06%
2021/02/055272.703271.50271.5023,2890.06%
2021/02/049272.442276.75272.0073,3930.21%
2021/02/037282.8600.00280.5073,3740.21%
2021/02/023278.503281.17293.0003,3750.00%
2021/02/0100.005274.40275.00-53,318-0.15%
2021/01/293271.001276.00269.5023,2760.06%
2021/01/284.1274.441275.50273.003.13,2040.10%
2021/01/272289.502290.75288.0003,1550.00%
2021/01/263292.504295.75291.00-13,141-0.03%
2021/01/251291.507290.79288.50-63,110-0.19%
2021/01/223283.505289.51291.50-23,099-0.07%
2021/01/212290.254289.50285.50-23,077-0.06%
2021/01/203280.173284.33281.0003,0430.00%
2021/01/193281.174283.13283.00-13,043-0.03%
2021/01/1896280.682280.25282.00943,0623.07%
2021/01/1510279.657277.36277.0033,0930.10%
2021/01/149285.224282.50282.5053,0700.16%
2021/01/135288.906291.33291.50-13,042-0.03%
2021/01/1214289.575.1288.23287.008.92,9840.30%
2021/01/1111292.777.1294.91294.0042,9630.13%
2021/01/082293.001291.50291.5012,9230.03%
2021/01/075296.405296.80296.0002,9030.00%
2021/01/065.1292.813293.17296.002.12,8940.07%
2021/01/056297.170.1297.50297.5062,8790.21%
2021/01/046.2303.0700.00301.006.22,8600.22%
2020/12/312317.983313.33316.00-12,850-0.03%
2020/12/303313.005313.20316.00-22,862-0.07%
2020/12/291303.5022306.02306.50-212,870-0.73%
2020/12/282299.753295.67298.50-12,920-0.03%
2020/12/253289.333288.83287.5002,8980.00%
2020/12/243288.1700.00289.0032,9670.10%
2020/12/221286.0000.00285.5013,0590.03%
2020/12/2100.000.3289.94287.50-0.33,141-0.01%
2020/12/181295.002295.00293.50-13,190-0.03%
2020/12/172288.500.1289.63287.501.93,1460.06%
2020/12/1600.0054299.77305.00-543,044-1.77%
2020/12/151290.001288.50288.0002,9910.00%
2020/12/144.2281.314.2282.60285.0002,9560.00%
2020/12/113274.1729277.24277.00-262,909-0.89%
2020/12/1032271.5564.1268.78265.00-32.12,861-1.12%
2020/12/091259.0000.00259.0012,8250.04%
2020/12/081256.001262.00259.0002,8610.00%
2020/12/072250.256254.33256.00-42,908-0.14%
2020/12/042248.502250.00250.0002,9200.00%
2020/12/031.4247.8253.1250.21252.00-51.72,920-1.77%
2020/12/0200.002245.00245.00-22,880-0.07%
2020/12/011243.004243.13243.00-32,928-0.10%
2020/11/305.1239.2700.00239.005.12,9390.17%
2020/11/273236.331237.50243.5022,9090.07%
2020/11/252.1229.021229.00228.001.12,9320.04%
2020/11/241234.5000.00236.5012,9500.03%
2020/11/2312236.171236.00237.50113,0040.37%
2020/11/2000.001243.00243.50-13,050-0.03%
2020/11/191242.505244.40242.50-43,117-0.13%
2020/11/182244.251246.00246.0013,1750.03%
2020/11/171239.007.2242.49244.00-6.23,190-0.19%
2020/11/1600.0025237.88239.00-253,205-0.78%
2020/11/133228.677228.71229.50-43,182-0.13%
2020/11/1216229.5326229.23223.00-103,192-0.31%
2020/11/112215.752218.50220.0003,1690.00%
2020/11/102221.5018.1220.82217.50-16.13,260-0.49%
2020/11/091217.009217.00217.50-83,317-0.24%
2020/11/0600.0011213.95214.50-113,387-0.32%
2020/11/051.1211.311212.00212.000.13,4980.00%
2020/11/040.1212.001208.50210.50-0.93,536-0.03%
2020/11/0300.001210.00209.50-13,591-0.03%
2020/10/292205.0000.00206.5023,7220.05%
2020/10/287208.1400.00209.0073,7650.19%
2020/10/271208.0000.00210.0013,7870.03%
2020/10/2600.002212.25214.00-23,805-0.05%
2020/10/238208.4400.00208.5083,8350.21%
2020/10/224213.1300.00214.0043,8200.10%
2020/10/213218.6711222.64218.00-83,818-0.21%
2020/10/201223.501220.50222.0003,8400.00%
2020/10/192221.5023221.83221.00-213,865-0.54%
2020/10/163221.5000.00218.0033,8950.08%
2020/10/149222.392223.00220.0073,9230.18%
2020/10/133217.833218.83219.0003,9520.00%
2020/10/122217.2515218.67217.50-133,993-0.33%
2020/10/086219.752219.50219.0044,0170.10%
2020/10/075221.101221.00219.0044,0150.10%
2020/10/067221.294225.13226.0034,0190.07%
2020/10/051219.008223.13218.50-74,006-0.17%
2020/09/303220.501223.50222.5023,9630.05%
2020/09/2915219.206222.92221.0093,9870.23%
2020/09/2800.007217.36219.00-74,000-0.17%
2020/09/253207.504211.13211.50-14,044-0.02%
2020/09/245206.403210.00206.5024,0870.05%
2020/09/2335209.5021210.88210.00144,0560.35%
2020/09/221217.5000.00216.5014,0100.02%
2020/09/183218.178217.81219.50-54,069-0.12%
2020/09/177218.291217.00216.0064,0810.15%
2020/09/162220.2500.00219.5024,0730.05%
2020/09/1500.002221.50220.50-24,075-0.05%
2020/09/144219.883219.83218.5014,1590.02%
2020/09/119216.9400.00215.5094,1420.22%
2020/09/108223.8112227.88222.00-44,135-0.10%
2020/09/099216.615217.80218.5044,1040.10%
2020/09/087221.715223.60222.5024,1080.05%
2020/09/076224.833225.83224.0034,1500.07%
2020/09/042225.251228.00230.0014,2420.02%
2020/09/034236.506234.25233.50-24,283-0.05%
2020/09/013236.334236.63237.00-14,557-0.02%
2020/08/3110235.252236.00234.0084,5920.17%
2020/08/282239.0014241.29241.00-124,611-0.26%
2020/08/273235.177.1235.57236.00-4.14,669-0.09%
2020/08/269229.065231.70230.0044,7810.08%
2020/08/258240.8813238.73237.50-54,745-0.11%
2020/08/248241.2514239.46244.00-64,769-0.13%
2020/08/212229.5015226.97228.00-134,827-0.27%
2020/08/205222.203224.67222.0024,8180.04%
2020/08/193235.6714235.79232.50-114,815-0.23%
2020/08/181235.505237.40235.00-44,938-0.08%
2020/08/176234.009235.56238.00-34,950-0.06%
2020/08/146225.0811227.45228.50-54,896-0.10%
2020/08/132213.506220.17220.00-44,843-0.08%
2020/08/1213212.969212.17215.0044,8650.08%
2020/08/1110213.202210.75209.0084,9560.16%
2020/08/107220.3600.00220.0074,9160.14%
2020/08/0717229.446231.00226.00114,9880.22%
2020/08/067245.1400.00237.0074,9870.14%
2020/08/051250.003249.17247.00-25,040-0.04%
2020/08/042242.5010241.25245.50-85,047-0.16%
2020/08/033234.504238.00233.00-15,058-0.02%
2020/07/319231.392233.00229.5075,0570.14%
2020/07/3010233.102232.00232.0085,1270.16%
2020/07/292235.0000.00232.0025,1980.04%
2020/07/286232.336227.58229.0005,2520.00%
2020/07/272238.501241.50235.0015,3330.02%
2020/07/2400.0011240.36236.50-115,641-0.19%
2020/07/234241.134241.50240.5005,8990.00%
2020/07/222247.255247.10247.00-35,995-0.05%
2020/07/216242.5000.00242.0066,0900.10%
2020/07/201234.0000.00237.5016,2460.02%
2020/07/175236.601239.00236.5046,3660.06%
2020/07/1612245.0413245.12241.50-16,520-0.02%
2020/07/153257.331252.50252.5026,7520.03%
2020/07/141257.5000.00259.0017,0030.01%
2020/07/133262.002261.00261.5017,0930.01%
2020/07/0900.003257.67258.00-37,139-0.04%
2020/07/083253.331253.50255.5027,1610.03%
2020/07/072261.002259.50256.5007,2690.00%
2020/07/062260.505255.30256.50-37,267-0.04%
2020/07/033244.1710243.40242.00-77,244-0.10%
2020/07/024234.003.6235.16237.500.47,3220.01%
2020/07/013231.006232.67230.50-37,396-0.04%
2020/06/302227.0020228.50228.00-187,439-0.24%
2020/06/291225.5000.00225.5017,4950.01%
2020/06/2400.001225.00223.50-17,515-0.01%
2020/06/233227.3300.00225.0037,5990.04%
2020/06/223229.000.1229.00229.002.97,6650.04%
2020/06/195227.008229.13230.00-37,826-0.04%
2020/06/181221.003223.33223.00-27,892-0.03%
2020/06/173223.831225.50224.5028,0060.02%
2020/06/161226.5000.00226.5018,3270.01%
2020/06/152226.002224.50220.5008,4620.00%
2020/06/127222.577223.79226.5008,5520.00%
2020/06/111224.508224.19223.50-78,639-0.08%
2020/06/105214.105215.10217.5008,6140.00%
2020/06/097214.9300.00209.5078,7220.08%
2020/06/087215.292214.00213.0058,7420.06%
2020/06/052224.002225.25223.5008,6260.00%
2020/06/041223.004224.50227.00-38,629-0.03%
2020/06/0300.001223.00223.50-18,638-0.01%
2020/06/0215234.938234.00228.0078,5890.08%
2020/06/012242.502241.00242.5008,5670.00%
2020/05/292241.503237.67241.50-18,583-0.01%
2020/05/2812.1239.5111240.18236.001.18,5680.01%
2020/05/271229.501230.50229.0008,5060.00%
2020/05/263231.676230.08229.00-38,598-0.03%
2020/05/2515223.4718224.50229.00-38,592-0.03%
2020/05/225218.007219.29217.50-28,479-0.02%
2020/05/2111218.4112217.29216.50-18,499-0.01%
2020/05/1921217.1427211.67212.00-68,614-0.07%
2020/05/189218.7810219.30218.00-18,556-0.01%
2020/05/152215.003210.17209.00-18,454-0.01%
2020/05/147213.648211.69211.00-18,438-0.01%
2020/05/122202.753204.00204.50-18,424-0.01%
2020/05/117210.641209.00209.0068,4940.07%
2020/05/084213.0000.00209.5048,5840.05%
2020/05/071210.5000.00211.5018,6650.01%
2020/05/061208.501212.00212.5008,7460.00%
2020/05/053215.008210.13209.50-58,723-0.06%
2020/05/043208.831209.00208.5028,6990.02%
2020/04/3011221.272217.25217.5098,6780.10%
2020/04/2900.008.1222.25223.50-8.18,647-0.09%
2020/04/287209.2925209.08212.50-188,389-0.21%
2020/04/2715199.878195.75196.5078,2140.09%
2020/04/244194.0010194.95195.00-68,157-0.07%
2020/04/2330193.7531191.45190.00-18,121-0.01%
2020/04/229185.566.2184.49186.502.87,9750.03%
2020/04/218187.8133187.21184.00-257,892-0.32%
2020/04/2017195.3215194.10193.0027,7640.03%
2020/04/1711201.5539201.97206.00-287,499-0.37%
2020/04/163184.5014186.86188.00-117,257-0.15%
2020/04/158183.0658183.09183.00-507,214-0.69%
2020/04/142181.252182.00179.5007,1850.00%
2020/04/132179.003180.83178.00-17,238-0.01%
2020/04/107178.0014179.29178.50-77,203-0.10%
2020/04/095177.507176.64174.50-27,156-0.03%
2020/04/086178.087174.50177.50-17,196-0.01%
2020/04/075177.204177.25174.5017,2820.01%
2020/04/061176.0043174.55176.00-427,158-0.59%
2020/04/011164.003165.33166.50-27,084-0.03%
2020/03/319161.1114162.54163.00-57,053-0.07%
2020/03/3000.002156.50158.00-27,007-0.03%
2020/03/276158.507158.57156.50-17,048-0.01%
2020/03/2600.007152.64155.00-76,947-0.10%
2020/03/2520151.8335151.46154.00-156,898-0.22%
2020/03/248142.7511143.09144.00-36,735-0.04%
2020/03/2315138.274137.75137.00116,5920.17%
2020/03/2044150.9135151.03152.0096,5180.14%
2020/03/1960152.4844154.32149.00166,1930.26%
2020/03/188170.947167.93165.5016,0530.02%
2020/03/171166.003167.67168.50-25,976-0.03%
2020/03/161171.008168.31163.00-75,875-0.12%
2020/03/133154.176160.00169.00-35,834-0.05%
2020/03/129164.2818164.97164.00-95,738-0.16%
2020/03/111174.003173.83172.50-25,735-0.03%
2020/03/102166.5010167.10171.00-85,777-0.14%
2020/03/097170.004170.50168.0035,8050.05%
2020/03/058176.3120176.83179.00-125,756-0.21%
2020/03/0400.001167.50168.50-15,689-0.02%
2020/03/035165.803166.33165.5025,7470.03%
2020/03/0215162.604163.13162.00115,8240.19%
2020/02/2716167.729169.39163.5076,6780.10%
2020/02/266172.429174.11171.50-36,654-0.05%
2020/02/251176.002174.25175.50-16,720-0.01%
2020/02/244174.504174.63176.0006,7580.00%
2020/02/214180.383180.33179.5016,7470.01%
2020/02/2011186.418185.44183.5036,7280.04%
2020/02/191182.002183.25182.00-16,713-0.01%
2020/02/184180.7500.00180.5046,7230.06%
2020/02/172179.752183.00183.5006,7210.00%
2020/02/143180.671181.50182.5026,7410.03%
2020/02/137180.573180.33179.5046,7920.06%
2020/02/1200.001184.50183.00-16,780-0.01%
2020/02/113182.679183.50184.00-66,835-0.09%
2020/02/108179.0619179.21181.50-116,866-0.16%
2020/02/072177.0026177.69174.00-246,840-0.35%
2020/02/061175.5016175.84176.00-156,788-0.22%
2020/02/051174.0012172.96173.50-116,903-0.16%
2020/02/046168.507168.79171.00-16,982-0.01%
2020/02/035153.008159.25164.00-36,950-0.04%
2020/01/315163.3017163.21163.00-126,949-0.17%
2020/01/306161.9218161.53159.00-126,976-0.17%
2020/01/2000.004174.75174.00-46,879-0.06%
2020/01/1718172.6117172.76173.5016,8310.01%
2020/01/151168.506169.00168.00-56,766-0.07%
2020/01/142169.751169.50168.5016,7610.01%
2020/01/136165.087166.79168.00-16,713-0.01%
2020/01/103164.673165.83165.5006,7970.00%
2020/01/091166.503167.67168.00-26,848-0.03%
2020/01/0800.002161.50165.00-26,875-0.03%
2020/01/077163.796164.25162.0016,9570.01%
2020/01/035174.005174.20171.5007,0750.00%
2020/01/0222173.3214173.43175.0087,0490.11%
2019/12/314168.38147170.00168.00-1437,053-2.03% 大賣/鉅額交易
2019/12/301164.002162.00164.00-16,952-0.01%
2019/12/273162.004161.63162.50-17,065-0.01%
2019/12/2677158.0232157.50157.50457,1050.63%
2019/12/2517158.882158.25160.00157,1220.21%
2019/12/246163.7500.00160.5067,1080.08%
2019/12/232167.751169.00168.0017,0860.01%
2019/12/203167.332167.75168.5017,1750.01%
2019/12/192166.004166.00167.00-27,206-0.03%
2019/12/183166.171165.50165.5027,3470.03%
2019/12/1723166.785167.50166.00187,4140.24%
2019/12/1600.008165.75166.50-87,527-0.11%
2019/12/1227165.0721163.64164.0067,6350.08%
2019/12/113165.0000.00165.5037,6430.04%
2019/12/1000.003165.00164.50-37,658-0.04%
2019/12/091165.003.1164.84164.50-2.17,704-0.03%
2019/12/065160.402162.00160.5037,6720.04%
2019/12/054163.504161.75164.5007,6400.00%
2019/12/048158.3800.00157.5087,5690.11%
2019/12/038158.5600.00157.0087,5510.11%
2019/12/021157.5000.00158.0017,5540.01%
2019/11/297159.862159.50159.0057,6110.07%
2019/11/2810160.953161.83160.0077,6800.09%
2019/11/2732163.8900.00163.50327,6960.42%
2019/11/263169.171170.00170.0027,6020.03%
2019/11/254169.503169.50171.0016,8200.01%
2019/11/2232164.031163.50166.50316,8950.45%
2019/11/2158167.441168.00166.50576,8400.83%
2019/11/201170.0000.00169.0016,7990.01%
2019/11/191173.0000.00173.0016,8040.01%
2019/11/183172.6796172.90171.00-936,827-1.36%
2019/11/151178.003177.00178.00-26,801-0.03%
2019/11/132176.505176.40176.00-36,770-0.04%
2019/11/121170.001170.00174.0006,7770.00%
2019/11/114172.5032175.11173.00-286,724-0.42%
2019/11/0822178.5520175.75172.0026,7740.03%
2019/11/0723173.3716172.28174.0076,7600.10%
2019/11/0645178.2969.1179.34180.50-24.16,751-0.36%
2019/11/0522175.0900.00175.50226,8600.32%
2019/11/0427169.854171.75173.00236,9150.33%
2019/11/0128174.7521176.02174.5076,8900.10%
2019/10/318185.0610183.30181.50-26,804-0.03%
2019/10/3011183.189.1182.12182.501.96,7960.03%
2019/10/2913185.084183.00182.5096,7410.13%
2019/10/288190.009189.06189.00-16,749-0.01%
2019/10/259188.177187.43188.0026,7670.03%
2019/10/245189.601.4188.50188.503.66,7930.05%
2019/10/231189.502191.00191.00-16,807-0.01%
2019/10/229189.8313189.42188.50-46,818-0.06%
2019/10/213188.172189.25187.0016,8440.01%
2019/10/1810188.0013189.12189.50-36,945-0.04%
2019/10/173187.503187.50187.0006,8810.00%
2019/10/169189.7200.00190.0096,7890.13%
2019/10/155191.6010190.00195.00-56,717-0.07%
2019/10/146184.332186.50186.5046,6180.06%
2019/10/0910182.3514183.21185.00-46,542-0.06%
2019/10/083178.5014179.82180.00-116,436-0.17%
2019/10/0710179.1010178.35177.0006,4070.00%
2019/10/042174.751.1174.31172.500.96,3430.01%
2019/10/0319169.6125172.98175.00-66,282-0.10%
2019/10/022166.253166.83167.00-16,165-0.02%
2019/10/012162.2500.00162.0026,1100.03%
2019/09/271165.0000.00163.5016,0780.02%
2019/09/261164.0000.00165.0016,2370.02%
2019/09/251162.002163.00162.50-16,350-0.02%
2019/09/241164.501165.00165.0006,3740.00%
2019/09/2312164.794163.75163.5086,3480.13%
2019/09/205169.401172.50169.0046,2890.06%
2019/09/193173.5000.00172.0036,3280.05%
2019/09/184175.505174.40177.50-16,459-0.02%
2019/09/1710173.7010171.45172.5006,3720.00%
2019/09/1600.001.1170.07171.00-1.16,381-0.02%
2019/09/126167.427170.21170.50-16,386-0.02%
2019/09/111168.501169.50166.0006,4020.00%
2019/09/103166.677165.93168.00-46,357-0.06%
2019/09/092165.0000.00166.0026,3430.03%
2019/09/061162.5000.00164.0016,3330.02%
2019/09/051160.001162.50162.5006,3480.00%
2019/09/041163.0000.00163.0016,3110.02%
2019/08/302167.252166.50165.5006,2020.00%
2019/08/284160.256160.75161.50-26,115-0.03%
2019/08/275157.602159.75156.5036,0050.05%
2019/08/261155.501153.00153.0005,9050.00%
2019/08/2300.002153.75153.50-25,873-0.03%
2019/08/224159.503158.00155.0015,8530.02%
2019/08/211152.002154.01156.00-15,857-0.02%
2019/08/202153.252152.75153.0005,8980.00%
2019/08/1514153.1847151.95152.00-335,818-0.57%
2019/08/1410151.059152.06150.5015,7790.02%
2019/08/139151.7213150.27149.00-45,809-0.07%
2019/08/1210150.9524153.13156.00-145,805-0.24%
2019/08/083149.1726147.96151.00-235,647-0.41%
2019/08/0738144.72143144.01147.50-1055,552-1.89% 大賣/鉅額交易
2019/08/0618137.698138.00140.50105,4620.18%
2019/08/052138.0015137.20138.00-135,371-0.24%
2019/08/0287132.582131.00133.00855,3291.59%
2019/08/0100.004135.38136.50-45,322-0.08%
2019/07/3125132.0000.00134.00255,3810.46%
2019/07/305134.203138.33133.0025,4700.04%
2019/07/290.1136.5000.00137.500.15,4300.00%
2019/07/2600.006136.00136.50-65,462-0.11%
2019/07/251137.504136.75134.50-35,479-0.05%
2019/07/2400.001135.50136.00-15,464-0.02%
2019/07/239137.568136.13134.0015,5100.02%
2019/07/225133.5015134.97136.50-105,570-0.18%
2019/07/181129.5000.00128.5015,5610.02%
2019/07/1710129.5010129.00130.0005,7440.00%
2019/07/161128.5000.00128.5015,7490.02%
2019/07/122129.0000.00128.5025,7830.03%
2019/07/117130.0000.00129.0075,7880.12%
2019/07/101132.002131.50133.00-15,762-0.02%
2019/07/052129.5011129.45130.50-95,850-0.15%
2019/07/0400.005129.50130.00-55,889-0.08%
2019/07/0313130.002128.50127.50115,9220.19%
2019/07/025137.009136.11136.50-45,770-0.07%
2019/07/017136.079134.72134.00-25,637-0.04%
2019/06/2800.001131.00131.50-15,646-0.02%
2019/06/274130.252131.00128.5025,7520.03%
2019/06/2615128.5017129.24131.00-25,772-0.03%
2019/06/2546128.6188128.67129.00-425,685-0.74%
2019/06/2400.001121.50122.00-15,437-0.02%
2019/06/211123.0000.00123.0015,5840.02%
2019/06/201125.5000.00125.5015,5840.02%
2019/06/193124.176124.58124.50-35,691-0.05%
2019/06/181118.5000.00121.5015,6900.02%
2019/06/174118.881120.00119.0035,7810.05%
2019/06/144120.5000.00121.0045,9380.07%
2019/06/136124.506125.67126.0006,1520.00%
2019/06/121123.5000.00124.0016,1670.02%
2019/06/111124.0000.00123.5016,1770.02%
2019/06/10180123.1955121.74123.501256,1672.03% 大買/鉅額交易
2019/06/063116.671120.00117.5026,1140.03%
2019/06/0448120.2515123.53118.00336,1370.54%
2019/06/039120.5000.00120.5096,1480.15%
2019/05/313118.176121.42122.50-36,153-0.05%
2019/05/304119.001118.50119.0036,1500.05%
2019/05/2812114.0813115.27116.50-16,299-0.02%
2019/05/279113.616115.33111.5036,3030.05%
2019/05/241120.002119.25118.50-16,346-0.02%
2019/05/232117.2500.00119.5026,5380.03%
2019/05/221123.0000.00119.0016,5880.02%
2019/05/202119.504117.88118.50-26,600-0.03%
2019/05/175121.503121.50121.5026,6090.03%
2019/05/162129.2500.00125.5026,6920.03%
2019/05/151128.502131.50131.00-16,748-0.01%
2019/05/143122.832123.25126.0016,8190.01%
2019/05/1341129.382130.25130.50396,7610.58%
2019/05/1017129.852129.75130.00156,9100.22%
2019/05/0927131.3512134.50129.00156,9580.22%
2019/05/0816132.03669132.54133.50-6536,971-9.37% 大賣/鉅額交易
2019/05/074136.751136.50135.0036,8900.04%
2019/05/0600.001132.50133.50-16,819-0.01%
2019/05/035135.507135.64136.50-26,808-0.03%
2019/05/026133.582133.25134.0046,8430.06%
2019/04/304129.131130.50131.0036,9220.04%
2019/04/291130.506125.50129.50-56,959-0.07%
2019/04/264128.251126.50128.5036,9570.04%
2019/04/255134.003135.33133.0027,0510.03%
2019/04/2417139.2115136.83136.5027,2120.03%
2019/04/239136.8315137.33139.50-67,563-0.08%
2019/04/192129.5000.00128.5027,5390.03%
2019/04/181128.003129.33128.00-27,572-0.03%
2019/04/171132.0000.00131.5017,6910.01%
2019/04/154134.252133.00131.0027,9260.03%
2019/04/1200.002129.50133.00-28,001-0.02%
2019/04/112130.5040131.50130.50-388,123-0.47%
2019/04/102132.252133.50133.0008,2720.00%
2019/04/093131.831132.00131.5028,3360.02%
2019/04/083130.3300.00129.0038,5520.04%
2019/04/031129.001126.50129.5008,6490.00%
2019/04/021131.5011133.09129.00-108,718-0.11%
2019/04/01102127.914128.63130.50988,6771.13% 大買/
2019/03/2900.0029126.00124.50-298,527-0.34%
2019/03/281122.003122.50122.50-28,518-0.02%
2019/03/2700.002120.75121.00-28,522-0.02%
2019/03/2621121.799124.39121.00128,5350.14%
2019/03/2500.005120.00120.00-58,412-0.06%
2019/03/221122.005120.20118.50-48,390-0.05%
2019/03/212121.2500.00118.5028,2600.02%
2019/03/203120.335.1119.40120.00-2.18,254-0.03%
2019/03/196118.1710120.10116.50-48,210-0.05%
2019/03/18133117.6130116.42118.501038,1211.27% 大買/鉅額交易
2019/03/151111.0015110.93110.00-147,962-0.18%
2019/03/141109.001110.00108.0008,0650.00%
2019/03/1300.003109.00109.00-38,113-0.04%
2019/03/1241106.501109.00106.00408,1850.49%
2019/03/0800.001107.00108.00-18,369-0.01%
2019/03/074105.884104.75106.5008,3400.00%
2019/03/061105.501106.00105.5008,4060.00%
2019/03/053106.8300.00107.0038,4420.04%
2019/03/044109.5036109.31108.00-328,439-0.38%
2019/02/2700.004108.63108.50-48,350-0.05%
2019/02/261108.0000.00108.0018,2740.01%
2019/02/2511108.2323108.48108.50-128,270-0.15%
2019/02/223103.8340105.59106.50-378,268-0.45%
2019/02/214101.882100.50102.0028,2270.02%
2019/02/202101.752101.25101.5008,2870.00%
2019/02/1911100.641101.50101.50108,2890.12%
2019/02/186100.837100.50100.50-18,283-0.01%
2019/02/1529101.044101.8399.50258,2740.30%
2019/02/1475103.346104.33103.00698,1160.85%
2019/02/136105.5000.00106.0068,0650.07%
2019/02/1100.0013109.42109.00-137,970-0.16%
2019/01/304107.384106.38107.5007,8540.00%
2019/01/295103.803104.00104.0027,7580.03%
2019/01/281106.501106.50106.5007,7290.00%
2019/01/251106.001107.50106.5007,7850.00%
2019/01/241107.001107.00106.5007,8610.00%
2019/01/2312106.0812106.33107.0007,9140.00%
2019/01/227105.648105.00104.50-17,953-0.01%
2019/01/211106.501107.00107.0008,0180.00%
2019/01/182106.2510106.10107.00-88,055-0.10%
2019/01/1716106.724107.38104.50128,0920.15%
2019/01/168109.7516110.81112.00-87,965-0.10%
2019/01/1532109.9282111.39108.50-507,798-0.64%
2019/01/149104.1723104.02105.00-147,425-0.19%
2019/01/111103.002.5101.80103.00-1.57,429-0.02%
2019/01/10299.754101.63100.00-27,516-0.03%
2019/01/0944102.6557103.21102.50-137,634-0.17%
2019/01/086100.92155101.61102.00-1497,594-1.96% 大賣/鉅額交易
2019/01/07144101.73111102.7099.70337,5210.44% 大買/大賣/
2019/01/0411499.9720.2100.10101.0093.87,5431.24% 大買/
2019/01/032100.25499.7399.90-27,657-0.03%
2019/01/021099.921099.0798.2007,5850.00%
2018/12/28498.38298.0098.6027,4560.03%
2018/12/27698.921799.4098.10-117,472-0.15%
2018/12/263294.702695.1394.0067,2900.08%
2018/12/25491.73192.5090.6037,3270.04%
2018/12/24295.0000.0094.2027,3150.03%
2018/12/22197.60196.7097.6007,3440.00%
2018/12/21897.83898.2496.9007,6050.00%
2018/12/20197.40295.1097.40-17,879-0.01%
2018/12/19795.97294.8095.0058,0410.06%
2018/12/1800.00897.0196.80-88,094-0.10%
2018/12/17397.17498.2397.20-18,302-0.01%
2018/12/14499.08298.6099.0028,6640.02%
2018/12/133100.008100.1199.60-58,787-0.06%
2018/12/126100.171099.0299.10-48,763-0.05%
2018/12/11296.201097.3598.20-88,715-0.09%
2018/12/10692.60293.1592.0048,7470.05%
2018/12/071898.665100.8895.80138,6900.15%
2018/12/061097.0821596.3298.90-2058,705-2.35% 大賣/鉅額交易
2018/12/051799.712699.2298.70-98,872-0.10%
2018/12/0400.003102.33102.00-38,912-0.03%
2018/12/036101.4812101.79101.50-69,057-0.07%
2018/11/30198.10997.8897.50-88,955-0.09%
2018/11/29297.70398.7096.30-19,035-0.01%
2018/11/28396.63296.1596.2018,9350.01%
2018/11/27395.57297.0597.4019,1060.01%
2018/11/26393.63193.7094.0029,1480.02%
2018/11/23393.1000.0092.5039,1860.03%
2018/11/22594.6800.0093.0059,1930.05%
2018/11/21895.08994.7695.00-19,175-0.01%
2018/11/203096.793396.1894.20-39,073-0.03%
2018/11/1900.0010100.89101.50-108,940-0.11%
2018/11/16195.302995.5195.20-288,865-0.32%
2018/11/15192.80994.1094.20-88,882-0.09%
2018/11/14293.40493.9392.80-28,890-0.02%
2018/11/13289.70392.2092.60-18,895-0.01%
2018/11/12491.584790.7391.50-438,992-0.48%
2018/11/0900.001091.4291.60-109,269-0.11%
2018/11/08391.036591.9990.20-629,715-0.64%
2018/11/07789.9111090.4390.30-1039,717-1.06% 大賣/鉅額交易
2018/11/066388.1900.0087.40639,7620.65%
2018/11/05190.001390.0889.20-129,823-0.12%
2018/11/0211288.539390.0489.10199,8070.19% 大買/
2018/11/01189.4010289.8189.00-1019,888-1.02% 大賣/鉅額交易
2018/10/311281.841483.0685.20-29,823-0.02%
2018/10/30677.501977.6279.40-139,747-0.13%
2018/10/291278.93281.6078.40109,7110.10%
2018/10/26183.701485.5884.00-139,691-0.13%
2018/10/251485.201085.9185.7049,7140.04%
2018/10/241489.551690.0888.70-29,647-0.02%
2018/10/23687.5000.0087.5069,6220.06%
2018/10/22187.60288.9087.60-19,712-0.01%
2018/10/191088.12287.9088.2089,7100.08%
2018/10/182790.273390.4891.50-69,729-0.06%
2018/10/1700.00890.2191.00-89,722-0.08%
2018/10/161685.771986.1185.70-39,711-0.03%
2018/10/15283.701283.3384.10-109,766-0.10%
2018/10/121582.04482.6081.80119,9240.11%
2018/10/11681.0713577.5083.40-1299,957-1.30% 大賣/鉅額交易
2018/10/09182.80182.7082.2009,9340.00%
2018/10/08583.10583.9284.30010,2520.00%
2018/10/051682.1800.0082.901610,4920.15%
2018/10/041283.93882.4884.50410,4460.04%
2018/10/03184.00283.5083.30-110,534-0.01%
2018/10/02188.30188.1088.50010,5170.00%
2018/10/012884.691385.2487.201510,5940.14%
2018/09/281484.572384.7285.00-910,777-0.08%
2018/09/2710183.202783.3082.307410,6020.70% 大買/
2018/09/262488.341487.8887.601010,3290.10%
2018/09/25190.10391.1791.90-210,299-0.02%
2018/09/215389.613285.5292.002110,2610.20%
2018/09/2038089.4223590.4286.7014510,1661.43% 大買/大賣/鉅額交易
2018/09/191895.681694.0996.3029,8570.02%
2018/09/18296.10496.7096.50-29,735-0.02%
2018/09/172098.19798.4798.90139,7870.13%
2018/09/141597.391897.0997.40-39,783-0.03%
2018/09/13992.89291.9091.5079,7210.07%
2018/09/121192.40291.8591.0099,7210.09%
2018/09/112594.051593.8196.00109,6860.10%
2018/09/101399.382098.2098.30-79,484-0.07%
2018/09/0743106.35317105.28105.00-2749,377-2.92% 大賣/鉅額交易
2018/09/061109.002108.50110.00-19,233-0.01%
2018/09/0512110.2112110.33110.0009,2640.00%
2018/09/044108.507109.43109.00-39,229-0.03%
2018/09/0314109.8612107.75109.0029,2130.02%
2018/08/31111108.6924109.08109.50879,0430.96% 大買/
2018/08/303106.3315106.87107.50-129,042-0.13%
2018/08/293105.332105.50105.0019,1520.01%
2018/08/2824106.029105.56104.50159,2530.16%
2018/08/272104.003104.83104.50-19,388-0.01%
2018/08/245101.3013102.42103.00-89,607-0.08%
2018/08/236101.335102.00103.0019,6800.01%
2018/08/221199.42399.43100.0089,7180.08%
2018/08/211101.5000.00102.0019,8010.01%
2018/08/203102.834102.38103.00-19,839-0.01%
2018/08/171799.3316100.75101.5019,8440.01%
2018/08/163192.212493.1799.0079,8260.07%
2018/08/1530100.75114104.1196.10-849,895-0.85% 大賣/
2018/08/144105.5026106.06106.00-229,683-0.23%
2018/08/131103.5012104.17105.00-119,738-0.11%
2018/08/101102.5015103.40103.50-149,685-0.14%
2018/08/09399.93299.60100.5019,6380.01%
2018/08/089101.0710101.75101.00-19,683-0.01%
2018/08/07798.29597.6097.6029,6990.02%
2018/08/066100.33999.9399.70-39,737-0.03%
2018/08/03499.731101.0099.3039,8360.03%
2018/08/0238101.9338100.4199.3009,8280.00%
2018/08/0115105.0713104.96105.0029,8550.02%
2018/07/312102.003102.67102.00-19,988-0.01%
2018/07/3016104.503104.00103.001310,0380.13%
2018/07/276104.586105.17104.00010,2380.00%
2018/07/2600.001102.50101.50-110,511-0.01%
2018/07/253101.8323101.33101.50-2010,717-0.19%
2018/07/245104.5024103.06106.00-1910,875-0.17%
2018/07/23399.432499.9499.40-2110,838-0.19%
2018/07/2014100.9315101.33102.00-111,023-0.01%
2018/07/192099.7810100.00100.001010,9820.09%
2018/07/1824102.0659.3102.74103.50-35.311,023-0.32%
2018/07/1722105.5019.2106.14104.002.811,2920.02%
2018/07/1633106.0040106.49103.50-711,324-0.06%
2018/07/1310100.4365100.12100.00-5510,966-0.50%
2018/07/122294.083793.5995.40-1510,727-0.14%
2018/07/111193.259193.6292.50-8010,773-0.74%
2018/07/1010098.304698.6597.205410,6280.51%
2018/07/09896.5838.296.8196.30-30.210,494-0.29%
2018/07/061093.562893.9093.80-1810,379-0.17%
2018/07/0500.00389.3089.50-310,176-0.03%
2018/07/04690.231189.9588.60-510,270-0.05%
2018/07/031490.592690.5290.10-1210,415-0.12%
2018/07/023289.101088.5087.602210,3420.21%
2018/06/292487.045088.6988.20-2610,334-0.25%
2018/06/281483.991083.5384.00410,2300.04%
2018/06/274580.6400.0080.604510,3140.44%
2018/06/26780.5700.0080.50710,5120.07%
2018/06/25482.60182.6082.60310,5810.03%
2018/06/22783.37783.5983.30010,8750.00%
2018/06/21684.62885.1585.40-211,105-0.02%
2018/06/202284.86384.4783.001911,1240.17%
2018/06/19889.3000.0088.00811,0450.07%
2018/06/1500.00189.1089.20-111,074-0.01%
2018/06/142089.3500.0089.202011,0430.18%
2018/06/13389.2300.0089.50310,9720.03%
2018/06/12192.900.291.0091.000.810,9100.01%
2018/06/11390.00490.5092.00-110,850-0.01%
2018/06/081491.6600.0091.001410,8390.13%
2018/06/072091.976.592.3191.7013.510,7710.13%
2018/06/06794.14694.6792.20110,6970.01%
2018/06/05391.4010.591.9892.00-7.510,565-0.07%
2018/06/04390.60589.8490.20-210,513-0.02%
2018/06/011490.793890.8490.20-2410,342-0.23%
2018/05/31186.40586.0086.30-410,089-0.04%
2018/05/3000.00182.7082.90-110,025-0.01%
2018/05/291385.8810.385.6485.302.89,9780.03%
2018/05/28384.90784.9184.00-49,920-0.04%
2018/05/252585.281285.2585.20139,9320.13%
2018/05/24485.451485.1684.80-109,888-0.10%
2018/05/234884.7125486.0785.70-2069,782-2.11% 大賣/鉅額交易
2018/05/221080.672379.7180.20-139,455-0.14%
2018/05/21374.832575.3275.00-229,232-0.24%
2018/05/182072.1000.0072.30209,1600.22%
2018/05/17173.50173.2074.0009,1630.00%
2018/05/1547.172.311074.2271.7037.19,1750.40%
2018/05/14373.174272.8873.00-399,180-0.42%
2018/05/113873.992373.9672.80159,1480.16%
2018/05/101074.56176.0074.5099,0700.10%
2018/05/095376.11975.7175.30449,0250.49%
2018/05/083174.67774.6678.40248,8990.27%
2018/05/074276.10775.6675.30358,7160.40%
2018/05/042577.061078.0674.70158,6970.17%
2018/05/036075.016476.6177.70-48,575-0.05%
2018/05/028472.293771.6372.20478,2620.57%
2018/04/305668.582368.8168.40338,0590.41%
2018/04/271572.21972.3172.0067,9000.08%
2018/04/261972.621472.7670.8057,8950.06%
2018/04/252170.671070.6870.30117,6130.14%
2018/04/241669.573469.4469.00-187,543-0.24%
2018/04/232970.2315373.9868.90-1247,395-1.68% 大賣/鉅額交易
2018/04/202178.68777.7976.40147,0010.20%
2018/04/191084.8000.0083.60106,8750.15%
2018/04/181684.66484.9584.80127,0610.17%
2018/04/172982.671782.6182.60127,0550.17%
2018/04/16485.7800.0085.2046,9890.06%
2018/04/130.187.3000.0087.200.17,0040.00%
2018/04/122086.90187.5087.10197,0330.27%
2018/04/116087.751587.6086.20457,0880.63%
2018/04/107385.782087.1285.00537,2110.73%
2018/04/093686.681586.4986.00217,1370.29%
2018/04/031391.25391.4392.50107,0180.14%
2018/04/023594.44294.4593.80336,9910.47%
2018/03/31498.80297.3596.6027,0490.03%
2018/03/30898.11997.9798.60-17,018-0.01%
2018/03/2923.195.262995.2495.00-5.96,854-0.09%
2018/03/283891.901692.7090.20226,6440.33%
2018/03/275294.3311.792.9694.5040.36,4750.62%
2018/03/269898.9546100.6095.00526,1840.84%
2018/03/2314105.186105.33105.0085,9150.14%
2018/03/222111.2500.00110.0025,8460.03%
2018/03/215111.4000.00111.0055,8660.09%
2018/03/201110.002.1111.06113.50-1.16,027-0.02%
2018/03/193110.50300110.65111.00-2976,086-4.88% 大賣/鉅額交易
2018/03/1611112.7700.00110.50116,1650.18%
2018/03/154111.752112.00112.5026,2120.03%
2018/03/143113.6700.00113.0036,2650.05%
2018/03/1322115.00400114.68116.00-3786,319-5.98% 大賣/鉅額交易
2018/03/1222116.4300.00115.00226,3640.35%
2018/03/0900.001115.50114.50-16,394-0.02%
2018/03/084113.503113.00112.0016,4370.02%
2018/03/072113.002112.50112.0006,3850.00%
2018/03/061113.5000.00113.0016,4700.02%
2018/03/053113.679112.28111.00-66,577-0.09%
2018/03/022117.0092116.74117.00-906,624-1.36%
2018/03/0100.0028114.55116.50-286,602-0.42%
2018/02/2712112.7110113.70112.0026,6480.03%
2018/02/264110.636109.50109.50-26,667-0.03%
2018/02/2300.009107.00107.50-96,738-0.13%
2018/02/223105.001104.00105.0026,8090.03%
2018/02/2100.0010108.10108.50-106,802-0.15%
2018/02/129102.4410103.95103.00-16,817-0.01%
2018/02/098100.315101.62105.5036,9700.04%
2018/02/0813103.692105.00104.00117,1520.15%
2018/02/079109.391111.50109.0087,2530.11%
2018/02/0630108.707109.86106.00237,5630.30%
2018/02/059112.941116.00116.0087,4670.11%
2018/02/022114.7500.00114.5027,4310.03%
2018/02/0100.005116.50117.00-57,434-0.07%
2018/01/3110112.5033115.50117.00-237,401-0.31%
2018/01/302112.255115.00111.50-37,330-0.04%
2018/01/291115.001116.50115.0007,2600.00%
2018/01/262111.2548112.75116.00-467,221-0.64%
2018/01/2511107.271111.00107.50107,1120.14%
2018/01/246112.254111.75112.5027,0250.03%
2018/01/2315114.879115.56115.0066,9890.09%
2018/01/2217109.794112.38115.00136,9550.19%
2018/01/195108.807108.64109.50-26,926-0.03%
2018/01/187107.642107.75108.0056,9070.07%
2018/01/1719105.6618108.86105.5016,8910.01%
2018/01/1620104.781106.00104.00196,9190.27%
2018/01/154105.004108.00108.0006,9350.00%
2018/01/1217110.008108.25108.0096,8250.13%
2018/01/1100.0019117.08114.00-196,647-0.29%
2018/01/1020116.452.2116.55116.5017.86,6510.27%
2018/01/091120.003118.33119.00-26,605-0.03%
2018/01/0800.0018120.14121.50-186,644-0.27%
2018/01/056122.835.6121.40121.500.46,6180.01%
2018/01/0417119.50165.2118.78120.50-148.26,568-2.26% 大賣/鉅額交易
2018/01/0311112.5527113.33113.00-166,414-0.25%
2018/01/023110.5057111.19111.50-546,374-0.85%
智邦全新打造竹北AI營運總部11月啟用 預計徵才500人Anue鉅亨－25天前
...詳全文
智邦受惠AI加速器、交換器出貨 Q3營運有望季增Anue鉅亨－25天前
...詳全文
智邦：網路、運算需求強勁UDN聯合新聞網－2024/05/18
網通大廠智邦（2345）致股東報告書出爐，智邦表示，由ChatGPT、LLM和整體生成式人工智慧帶動的多產業範圍內的快速......詳全文
智邦 相關文章