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
    447.5
  • 漲跌
    ▲19.5
  • 漲幅
    +4.56%
  • 成交量
    7,604張
  • 產業
    上市 通信網路類股

  • 1009人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
智邦 (2345)籌碼相關－元大-汐止 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-汐止 券商分點個股進出

元大-汐止 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
2024/04/292.2448.952.3457.60447.50-0.13,9410.00%
2024/04/262.1418.9100.00428.002.13,8790.05%
2024/04/250403.0000.00401.0003,8290.00%
2024/04/240.1410.001419.00412.00-13,817-0.02%
2024/04/232406.450405.00405.0023,7850.05%
2024/04/222.1386.241390.50384.501.13,7000.03%
2024/04/190.1399.931396.50401.00-0.93,676-0.02%
2024/04/182.1405.002407.00409.000.13,6400.00%
2024/04/171408.030414.91408.0013,6190.03%
2024/04/160.2419.801422.50416.50-0.93,571-0.02%
2024/04/150.3438.330.1440.29431.000.33,5690.01%
2024/04/122.2458.7400.00456.002.23,5230.06%
2024/04/110482.502.2480.00473.00-2.23,496-0.06%
2024/04/104474.402.1478.54476.0023,4810.06%
2024/04/091477.951498.00465.0003,5020.00%
2024/04/080472.101468.50466.00-13,496-0.03%
2024/04/030.1453.5000.00461.000.13,4730.00%
2024/04/0200.000468.00456.0003,4820.00%
2024/04/011462.0000.00460.5013,4840.03%
2024/03/293462.001461.00463.0023,4880.06%
2024/03/280459.001458.50458.50-13,485-0.03%
2024/03/272.1455.992457.75453.000.13,4950.00%
2024/03/262471.223473.83465.50-13,520-0.03%
2024/03/2500.001475.50475.00-13,583-0.03%
2024/03/221.2481.832479.77481.00-0.93,568-0.02%
2024/03/210455.4300.00459.0003,5140.00%
2024/03/201.1440.9200.00437.501.13,4870.03%
2024/03/191.1449.131455.50444.000.13,4190.00%
2024/03/182457.5000.00457.5023,4480.06%
2024/03/152454.000452.50454.0023,4170.06%
2024/03/142467.151473.50465.5013,3700.03%
2024/03/131463.781465.00465.0003,3400.00%
2024/03/124478.5800.00475.5043,2680.12%
2024/03/111486.001477.50491.0003,1730.00%
2024/03/084494.753499.00491.0013,1300.03%
2024/03/072518.501527.00507.0013,0570.03%
2024/03/062514.501507.00515.0013,0170.03%
2024/03/0500.001516.91514.00-13,052-0.03%
2024/03/042512.002511.00508.0003,0490.00%
2024/03/012.1505.621506.00504.001.13,0630.04%
2024/02/291505.001503.20519.0003,0470.00%
2024/02/275.1501.813512.67502.002.12,9910.07%
2024/02/261517.001540.00520.0002,9250.00%
2024/02/231545.0000.00532.0012,8640.03%
2024/02/223539.331528.00535.0022,8960.07%
2024/02/2100.001554.00547.00-12,908-0.03%
2024/02/202570.002564.00569.0002,8950.00%
2024/02/191567.003561.00564.00-22,893-0.07%
2024/02/163552.332554.50558.0012,9190.03%
2024/02/150.1505.0000.00539.000.12,9180.00%
2024/02/051556.001547.94548.0002,8020.00%
2024/02/021544.002554.50562.00-12,802-0.04%
2024/02/011540.001539.00542.0002,7740.00%
2024/01/311522.001532.00529.0002,7710.00%
2024/01/2900.000.1517.00519.00-0.12,7770.00%
2024/01/250517.0000.00513.0002,8660.00%
2024/01/241517.0000.00522.0012,9060.03%
2024/01/231534.981525.00522.0002,9510.00%
2024/01/220533.001.4538.65542.00-1.42,932-0.05%
2024/01/190516.001513.00517.00-12,931-0.03%
2024/01/180506.0000.00504.0002,9360.00%
2024/01/171509.0000.00509.0012,9430.03%
2024/01/1500.000519.00516.0002,9820.00%
2024/01/120508.0000.00510.0003,0030.00%
2024/01/111521.002.1521.74520.00-1.13,079-0.04%
2024/01/093517.675516.60516.00-23,204-0.06%
2024/01/081496.501497.50496.5003,1690.00%
2024/01/052491.251501.00486.5013,2120.03%
2024/01/040490.0000.00491.0003,2340.00%
2024/01/021495.0100.00493.5013,3200.03%
2023/12/290518.000520.00523.0003,3870.00%
2023/12/2800.001522.00523.00-13,441-0.03%
2023/12/2700.001.1518.67519.00-1.13,452-0.03%
2023/12/261510.001511.00510.0003,4680.00%
2023/12/250498.0000.00498.0003,4990.00%
2023/12/221490.0000.00489.5013,5410.03%
2023/12/210490.0000.00488.5003,5590.00%
2023/12/201.6501.600491.00496.001.63,5810.04%
2023/12/1900.001515.00512.00-13,540-0.03%
2023/12/180511.0000.00514.0003,6350.00%
2023/12/158508.016511.17506.0023,7070.05%
2023/12/140530.0000.00530.0003,7270.00%
2023/12/131.5523.3500.00533.001.53,7360.04%
2023/12/121539.0000.00526.0013,8920.03%
2023/12/081535.001539.00532.0003,9890.00%
2023/12/070532.0000.00528.0003,9960.00%
2023/12/061534.001534.00534.0003,9990.00%
2023/12/052525.002527.50527.0004,0100.00%
2023/12/041517.081519.00521.0004,0020.00%
2023/12/011535.001540.00536.0003,9660.00%
2023/11/300530.0000.00533.0003,9860.00%
2023/11/292549.002542.00538.0003,9610.00%
2023/11/282537.002541.50538.0003,9580.00%
2023/11/211563.001568.00560.0004,1380.00%
2023/11/202551.002559.00555.0004,1990.00%
2023/11/171532.001539.00532.0004,2240.00%
2023/11/1500.000550.00534.0004,4480.00%
2023/11/140523.0000.00524.0004,4460.00%
2023/11/131531.0000.00533.0014,4450.02%
2023/11/100543.0000.00545.0004,4660.00%
2023/11/090551.0000.00554.0004,4740.00%
2023/11/0800.000551.00554.0004,4970.00%
2023/11/071547.001544.00550.0004,5170.00%
2023/11/032531.003535.33536.00-14,515-0.02%
2023/11/025514.606514.67511.00-14,486-0.02%
2023/11/017498.008496.31497.50-14,495-0.02%
2023/10/316515.504509.62498.5024,4770.04%
2023/10/271509.002503.53511.00-14,596-0.02%
2023/10/263495.502501.50491.0014,5990.02%
2023/10/240511.0000.00511.0004,6580.00%
2023/10/230500.5000.00500.0004,6290.00%
2023/10/203504.333499.86507.0004,6290.00%
2023/10/192494.502.1497.29496.00-0.14,6290.00%
2023/10/181.1484.171492.38484.0004,5610.00%
2023/10/174526.503.1527.96526.000.94,4550.02%
2023/10/161536.001546.00534.0004,4640.00%
2023/10/133545.673544.64545.0004,4750.00%
2023/10/1200.000530.00530.0004,4510.00%
2023/10/116.1543.566.1540.07536.0004,4590.00%
2023/10/061520.001524.00522.0004,4490.00%
2023/10/055511.207511.29516.00-24,491-0.04%
2023/10/041490.501487.00490.5004,4180.00%
2023/10/031489.000485.00482.0014,3760.02%
2023/10/020500.000508.00500.0004,3810.00%
2023/09/270488.0000.00486.5004,3380.00%
2023/09/253487.833488.17481.5004,3460.00%
2023/09/221456.502.2456.50463.50-1.24,280-0.03%
2023/09/210460.5000.00453.5004,2430.00%
2023/09/202.4483.742484.75472.000.44,1590.01%
2023/09/194519.2511514.45503.00-74,068-0.17%
2023/09/181494.002499.00493.50-14,013-0.02%
2023/09/158492.631493.00503.0073,9930.18%
2023/09/142481.252.4482.29482.50-0.43,783-0.01%
2023/09/1300.002.1453.65454.00-2.13,696-0.06%
2023/09/120450.0000.00452.5003,7540.00%
2023/09/1100.002453.00455.00-23,806-0.05%
2023/09/089460.338462.50460.5013,8350.03%
2023/09/0700.001470.00470.00-13,850-0.03%
2023/09/063473.671472.50477.0023,8560.05%
2023/09/011482.001469.97470.0003,9150.00%
2023/08/3000.001477.00477.00-13,946-0.03%
2023/08/291473.501471.99473.5004,0140.00%
2023/08/2800.001484.50480.00-14,098-0.02%
2023/08/252477.731469.00472.0014,2000.02%
2023/08/242505.005.2505.76514.00-3.24,354-0.07%
2023/08/230467.5000.00468.0004,3730.00%
2023/08/226471.006.3471.33473.00-0.34,443-0.01%
2023/08/213439.0010439.55452.50-74,313-0.16%
2023/08/1800.004408.25411.50-44,233-0.09%
2023/08/170400.001403.00403.00-14,169-0.02%
2023/08/163394.834395.00398.50-14,153-0.02%
2023/08/1500.001384.00384.00-14,113-0.02%
2023/08/1100.001384.00384.00-14,072-0.02%
2023/08/100367.250365.00366.0004,0490.00%
2023/08/091380.0300.00380.0014,0430.02%
2023/08/080392.5000.00388.0004,0400.00%
2023/08/020370.0000.00366.0003,9720.00%
2023/08/012410.003408.50394.50-13,923-0.03%
2023/07/3100.000.1404.00382.00-0.13,8830.00%
2023/07/2800.005390.60390.00-53,855-0.13%
2023/07/276.2374.131377.50382.505.23,8600.14%
2023/07/250396.5000.00400.0003,8270.00%
2023/07/241403.001403.00401.5003,8440.00%
2023/07/212385.5000.00389.0023,8490.05%
2023/07/202383.501383.50384.0013,8460.03%
2023/07/194387.253387.00385.5013,8320.03%
2023/07/131416.501418.00408.5003,8230.00%
2023/07/1200.002383.78390.00-23,751-0.05%
2023/07/110.2366.001.1370.00369.50-0.93,698-0.02%
2023/07/062.1360.491364.50361.001.13,7140.03%
2023/07/0300.001370.00367.50-13,823-0.03%
2023/06/270342.001344.00341.00-13,837-0.03%
2023/06/2600.000.1350.00350.00-0.13,8550.00%
2023/06/211355.5000.00358.0013,8520.03%
2023/06/1614363.6110360.00363.0043,9440.10%
2023/06/151382.002377.75382.00-13,863-0.03%
2023/06/1400.000363.00370.0003,8480.00%
2023/06/1300.000.1356.00359.00-0.13,8620.00%
2023/06/121350.000.4348.50348.500.63,8850.02%
2023/06/0900.002347.00343.00-23,918-0.05%
2023/06/084341.500.1342.00339.5043,9240.10%
2023/06/072351.502354.50355.5003,9130.00%
2023/06/061355.001357.50354.0003,9000.00%
2023/06/0500.000.1345.50345.00-0.13,8590.00%
2023/06/0200.003344.17343.00-33,923-0.08%
2023/06/015339.2000.00342.0053,9060.13%
2023/05/3100.000.1347.00353.00-0.13,7990.00%
2023/05/302.1368.451366.41354.001.13,6690.03%
2023/05/291353.503.1357.18357.50-2.13,442-0.06%
2023/05/261319.0014319.25325.00-133,339-0.39%
2023/05/251291.0000.00295.5013,2190.03%
2023/05/2400.001282.50283.00-13,198-0.03%
2023/05/221285.0000.00284.0013,2230.03%
2023/05/190291.0000.00291.0003,2680.00%
2023/05/1500.001285.00287.50-13,287-0.03%
2023/05/102284.501287.50286.5013,3580.03%
2023/05/052289.0000.00288.5023,4530.06%
2023/05/031295.001291.00295.0003,4900.00%
2023/04/281293.501297.50299.0003,5730.00%
2023/04/261291.0000.00292.5013,5340.03%
2023/04/250288.0000.00287.5003,5240.00%
2023/04/211292.0000.00295.5013,5290.03%
2023/04/205.2302.3100.00298.505.23,5390.15%
2023/04/170313.000.1314.50313.0003,6070.00%
2023/04/1400.007.1308.55315.50-7.13,603-0.20%
2023/04/135.3303.6600.00302.505.33,5770.15%
2023/04/1000.000306.50308.5003,4860.00%
2023/04/073311.0300.00309.0033,4560.09%
2023/03/3100.003.1317.00319.00-3.13,372-0.09%
2023/03/3000.000.1311.92312.00-0.13,3280.00%
2023/03/271307.0000.00305.0013,2520.03%
2023/03/242313.0000.00315.5023,2350.06%
2023/03/2300.004313.00313.00-43,212-0.12%
2023/03/221307.002311.50309.50-13,218-0.03%
2023/03/211302.504.1304.13304.50-3.13,173-0.10%
2023/03/202293.5000.00294.5023,1060.06%
2023/03/173297.171295.50294.5023,1210.06%
2023/03/162300.752294.50295.5003,0860.00%
2023/03/1500.005.3304.07302.00-5.33,075-0.17%
2023/03/145.2290.6800.00290.505.23,0420.17%
2023/03/1000.002298.00298.00-23,085-0.06%
2023/03/080.1297.5000.00300.000.13,0550.00%
2023/03/0711.2307.8610308.35303.501.23,0180.04%
2023/03/063296.672304.50305.5012,9180.03%
2023/03/0300.002287.50285.50-22,843-0.07%
2023/03/022284.501283.50284.5012,8420.04%
2023/03/0100.001287.00287.50-12,824-0.04%
2023/02/220271.0000.00276.0002,7680.00%
2023/02/2100.001276.00276.50-12,748-0.04%
2023/02/201278.502275.00276.50-12,767-0.04%
2023/02/174284.004286.63283.0002,7520.00%
2023/02/151278.501274.50274.5002,7330.00%
2023/02/1400.003276.67277.00-32,755-0.11%
2023/02/1300.000270.00271.0002,7440.00%
2023/02/090271.001272.50274.00-12,725-0.04%
2023/02/082274.0000.00274.0022,7110.07%
2023/02/072261.504269.63273.00-22,676-0.07%
2023/02/020255.002254.50255.50-22,613-0.08%
2023/01/312247.0000.00243.5022,6930.07%
2023/01/3000.000256.00251.5002,7410.00%
2023/01/1700.004252.50252.50-42,718-0.15%
2023/01/135244.2000.00243.0052,8050.18%
2023/01/1100.004252.75253.50-42,855-0.14%
2023/01/1000.001.1254.06253.00-1.12,868-0.04%
2023/01/098247.311246.50248.0072,8900.24%
2023/01/061257.004255.50255.50-32,861-0.10%
2023/01/0300.001242.00242.00-12,898-0.03%
2022/12/290233.102231.50232.50-22,965-0.07%
2022/12/281234.5000.00233.5013,0020.03%
2022/12/234240.382241.50237.5023,0680.07%
2022/12/201245.5000.00245.5013,1370.03%
2022/12/151261.0000.00262.5013,2240.03%
2022/12/1400.004255.63258.00-43,225-0.12%
2022/12/131253.502251.25248.00-13,252-0.03%
2022/12/083250.3300.00248.5033,2800.09%
2022/12/073250.333252.33248.5003,3040.00%
2022/12/061258.501261.00260.0003,2920.00%
2022/12/024259.501261.00259.0033,3240.09%
2022/11/301271.501270.00271.5003,2930.00%
2022/11/243267.173269.33269.0003,5620.00%
2022/11/223259.5000.00260.5033,5830.08%
2022/11/211259.001256.50256.5003,6050.00%
2022/11/181261.501258.50259.5003,6260.00%
2022/11/171263.501258.50259.0003,6230.00%
2022/11/161259.001262.00261.0003,6400.00%
2022/11/140253.5000.00254.0003,7140.00%
2022/11/1100.003259.17261.50-33,722-0.08%
2022/11/103243.5000.00245.0033,7190.08%
2022/11/0900.001254.50254.00-13,709-0.03%
2022/11/071247.502249.75249.50-13,792-0.03%
2022/11/041246.5000.00250.0013,8840.03%
2022/11/0300.002248.50247.50-23,976-0.05%
2022/11/0200.001240.00242.50-14,126-0.02%
2022/11/012243.252245.00244.0004,1620.00%
2022/10/3100.001243.00243.00-14,199-0.02%
2022/10/271227.002233.50233.00-14,199-0.02%
2022/10/261210.501215.00215.5004,1120.00%
2022/10/251220.952222.25221.00-14,047-0.02%
2022/10/241230.0000.00225.5014,0460.02%
2022/10/212228.0000.00225.0024,0490.05%
2022/10/191248.0000.00241.5013,9270.03%
2022/10/181248.002.3249.40249.00-1.33,927-0.03%
2022/10/171240.501244.50243.5003,9300.00%
2022/10/142254.2500.00247.5023,9040.05%
2022/10/136264.925261.70254.5013,9490.03%
2022/10/121261.511266.50266.5003,9580.00%
2022/10/1100.001275.00270.50-14,026-0.02%
2022/10/070.5285.271283.50286.00-0.54,122-0.01%
2022/10/060288.001290.00289.00-14,192-0.02%
2022/10/043281.833282.99283.0004,2040.00%
2022/10/032265.252267.25266.5004,1830.00%
2022/09/301269.002274.25272.50-14,205-0.02%
2022/09/293272.001274.00272.0024,2630.05%
2022/09/281272.503264.00262.00-24,255-0.05%
2022/09/2300.001280.00282.50-14,354-0.02%
2022/09/221283.502287.50287.00-14,354-0.02%
2022/09/211285.5000.00282.5014,3250.02%
2022/09/2000.001290.00290.50-14,318-0.02%
2022/09/191277.501282.00281.0004,3030.00%
2022/09/163283.173284.17284.0004,3080.00%
2022/09/141286.502287.75286.50-14,323-0.02%
2022/09/125285.507284.14284.50-24,375-0.05%
2022/09/084269.502270.00270.5024,3550.05%
2022/09/0700.002267.00264.00-24,400-0.05%
2022/09/063264.832264.75262.0014,4020.02%
2022/09/052265.502263.50263.5004,4150.00%
2022/09/024259.503262.50262.0014,4160.02%
2022/09/013259.502266.00266.0014,3970.02%
2022/08/311281.0000.00283.5014,3180.02%
2022/08/261289.001284.00285.5004,3290.00%
2022/08/252282.253287.50287.50-14,301-0.02%
2022/08/241278.001275.00273.5004,2810.00%
2022/08/221276.0000.00276.5014,3630.02%
2022/08/192289.003287.33283.00-14,345-0.02%
2022/08/181284.001285.00285.5004,3190.00%
2022/08/171279.003280.17284.50-24,295-0.05%
2022/08/162280.752279.75279.5004,2660.00%
2022/08/151277.002279.50279.00-14,245-0.02%
2022/08/122274.752276.00276.5004,2290.00%
2022/08/113273.332274.50278.5014,1820.02%
2022/08/105277.703.1278.90280.001.94,0860.05%
2022/08/0915.1277.5019276.53280.00-3.94,026-0.10%
2022/08/085264.604260.75261.5013,8900.03%
2022/08/053257.8300.00257.5033,9080.08%
2022/08/046256.337253.21253.50-13,902-0.03%
2022/08/032253.5000.00253.0023,9200.05%
2022/08/0100.002255.50253.00-23,874-0.05%
2022/07/293250.502251.50248.0013,8360.03%
2022/07/281247.002249.50248.00-13,806-0.03%
2022/07/274245.504246.25247.0003,7830.00%
2022/07/261248.001245.50245.0003,7960.00%
2022/07/252246.752250.75249.5003,8620.00%
2022/07/221248.001247.00248.0003,8430.00%
2022/07/211250.501257.49250.5003,8350.00%
2022/07/204255.881253.00253.5033,8060.08%
2022/07/191260.501259.00260.0003,7160.00%
2022/07/182257.005.1259.82265.00-3.13,680-0.08%
2022/07/155248.506246.75247.00-13,565-0.03%
2022/07/149243.288244.94249.0013,4270.03%
2022/07/1300.001221.00232.50-13,315-0.03%
2022/07/121213.5000.00211.5013,2640.03%
2022/07/1100.003225.00222.00-33,241-0.09%
2022/07/0822229.5722230.48230.0003,2190.00%
2022/07/073220.172220.50222.0013,1870.03%
2022/07/052212.5000.00213.0023,1430.06%
2022/07/041200.001202.00204.0003,0910.00%
2022/06/2900.001244.00243.50-13,140-0.03%
2022/06/281248.001241.00240.5003,2200.00%
2022/06/271245.0000.00245.5013,2940.03%
2022/06/2400.002246.00242.50-23,276-0.06%
2022/06/232243.502240.00240.0003,3220.00%
2022/06/221242.541.2247.83245.00-0.23,343-0.01%
2022/06/212245.752248.00252.0003,3190.00%
2022/06/1700.002231.50227.50-23,246-0.06%
2022/06/161.1248.661252.00242.500.13,2360.00%
2022/06/131236.5000.00236.0013,1790.03%
2022/06/1000.001.1242.50242.00-1.13,147-0.04%
2022/06/091233.0000.00234.0013,0820.03%
2022/06/073217.003218.00223.5003,0250.00%
2022/06/063221.003220.00219.5003,0220.00%
2022/06/020.1226.0000.00226.000.13,0530.00%
2022/06/013228.003230.00225.5003,0850.00%
2022/05/312228.502224.50232.0003,0830.00%
2022/05/301218.500.2215.00217.500.83,0100.03%
2022/05/270.1207.001210.50208.00-12,958-0.03%
2022/05/262.1209.242207.00206.000.12,9450.00%
2022/05/250.1209.5000.00213.000.12,9000.00%
2022/05/231216.9900.00213.5012,8670.04%
2022/05/2000.001.1221.03218.50-1.12,851-0.04%
2022/05/180.1229.002231.00230.00-1.92,793-0.07%
2022/05/174226.2500.00225.5042,7780.14%
2022/05/1300.000.5232.50234.50-0.52,716-0.02%
2022/05/1200.000.2224.50223.50-0.22,661-0.01%
2022/05/1100.001.3216.81219.00-1.32,615-0.05%
2022/05/101204.002206.00207.00-12,550-0.04%
2022/05/091221.0000.00218.5012,5070.04%
2022/05/063224.0000.00226.0032,5190.12%
2022/05/0500.003234.00232.00-32,546-0.12%
2022/05/0400.000.1234.00234.00-0.12,5630.00%
2022/05/0300.001233.00232.50-12,599-0.04%
2022/04/294230.754232.00233.0002,5800.00%
2022/04/270.3215.5000.00215.500.32,5060.01%
2022/04/2600.001.6219.91221.00-1.62,477-0.07%
2022/04/1800.001222.50219.00-12,497-0.04%
2022/04/1500.001228.00224.00-12,546-0.04%
2022/04/141225.5000.00226.0012,5480.04%
2022/04/121.1213.052221.00215.00-12,581-0.04%
2022/04/112219.5000.00216.5022,5540.08%
2022/04/0800.001.1225.06226.00-1.12,506-0.04%
2022/04/071234.5000.00231.0012,4730.04%
2022/04/063.1234.692234.50238.501.12,4260.04%
2022/04/012228.503228.00230.00-12,349-0.04%
2022/03/312224.502226.75222.5002,2690.00%
2022/03/301213.501216.00215.0002,1680.00%
2022/03/282198.751203.50204.0012,0990.05%
2022/03/250.1205.0000.00203.000.12,0390.00%
2022/03/240.1215.0000.00215.500.12,0270.00%
2022/03/230.1215.5000.00216.500.12,1420.00%
2022/03/220.1216.0000.00217.500.12,2060.00%
2022/03/210.5218.001218.50219.00-0.52,182-0.02%
2022/03/184.2214.9400.00216.004.22,1550.19%
2022/03/1700.001237.00236.50-12,075-0.05%
2022/03/141228.0000.00229.5012,0530.05%
2022/03/084.3232.285229.60226.50-0.72,055-0.03%
2022/03/070.3239.5000.00237.000.32,0080.02%
2022/03/041.1255.2700.00253.501.11,9930.06%
2022/03/021264.500.1261.00262.000.91,9780.05%
2022/02/2500.001252.00252.00-11,983-0.05%
2022/02/244259.1300.00254.5041,9840.20%
2022/02/2300.003267.00265.00-31,967-0.15%
2022/02/221262.0000.00262.0011,9790.05%
2022/02/1600.001273.00274.00-12,073-0.05%
2022/02/141.2260.0000.00256.001.22,1200.06%
2022/02/111270.0000.00271.5012,1660.05%
2022/02/071258.0000.00258.5012,3850.04%
2022/01/261266.503267.17265.00-22,383-0.08%
2022/01/251272.0000.00274.5012,3830.04%
2022/01/2400.001260.50266.00-12,350-0.04%
2022/01/142263.002260.25260.0002,4030.00%
2022/01/1300.000260.50266.0002,4110.00%
2022/01/120256.0000.00255.5002,3970.00%
2022/01/100259.0000.00262.5002,4330.00%
2022/01/071263.501260.00259.0002,4190.00%
2022/01/041264.0000.00266.5012,3790.04%
2022/01/0300.001262.00261.00-12,390-0.04%
2021/12/2900.000.6260.28259.50-0.62,481-0.02%
2021/12/240.5260.5000.00259.000.52,5700.02%
2021/12/231257.001262.00260.0002,5810.00%
2021/12/2000.001253.50260.50-12,571-0.04%
2021/12/178262.136258.00257.5022,5170.08%
2021/12/166278.001278.00275.5052,3960.21%
2021/12/150.1295.0000.00292.500.12,3260.00%
2021/12/100.1303.001305.00304.00-0.92,367-0.04%
2021/12/072293.0000.00293.0022,3440.09%
2021/12/0600.000280.00283.5002,3270.00%
2021/12/032277.5000.00277.0022,3310.09%
2021/11/251304.001300.00301.0002,4890.00%
2021/11/241301.501299.00300.0002,4990.00%
2021/11/121279.001285.50288.0002,5460.00%
2021/11/091288.502285.75290.00-12,683-0.04%
2021/11/081290.501281.50282.5002,6490.00%
2021/11/054283.883290.50283.0012,5810.04%
2021/11/041273.502268.50271.50-12,454-0.04%
2021/11/031258.501.1261.50260.50-0.12,4030.00%
2021/11/020.1252.0000.00251.000.12,3610.00%
2021/11/011254.0000.00252.0012,3320.04%
2021/10/2900.002251.00243.50-22,304-0.09%
2021/10/2611243.459244.50245.0022,2590.09%
2021/10/191238.5000.00241.0012,2400.04%
2021/10/151243.0000.00245.0012,1690.05%
2021/10/1300.003255.50255.50-32,141-0.14%
2021/10/0700.001250.00250.50-12,169-0.05%
2021/10/061229.0000.00229.0012,1480.05%
2021/10/011253.0000.00254.0012,0960.05%
2021/09/3000.000264.00263.0002,0620.00%
2021/09/241275.5000.00274.5012,0740.05%
2021/09/1000.001276.00276.00-12,171-0.05%
2021/09/0700.000.1279.00278.00-0.12,1920.00%
2021/09/032282.491283.00283.0012,1620.04%
2021/08/3100.004274.00280.50-42,057-0.19%
2021/08/231290.001289.00288.0001,9950.00%
2021/08/181281.002276.25286.00-11,989-0.05%
2021/08/171.1265.7300.00271.001.11,9440.06%
2021/08/164267.5000.00267.5041,8600.21%
2021/07/130346.000.1350.00349.50-0.12,3650.00%
2021/07/0700.000332.00332.5002,3410.00%
2021/07/0500.001327.00328.00-12,326-0.04%
2021/07/0100.002321.00320.00-22,326-0.09%
2021/06/291335.0000.00330.0012,3460.04%
2021/06/281336.002331.00331.00-12,359-0.04%
2021/06/251323.503326.50331.00-22,351-0.09%
2021/06/2400.002.2317.09314.00-2.22,336-0.09%
2021/06/230312.001316.00315.50-12,356-0.04%
2021/06/160296.0000.00295.0002,3800.00%
2021/06/152296.001298.00298.0012,3940.04%
2021/06/103291.501293.00292.5022,3850.08%
2021/06/091281.501287.50288.0002,3740.00%
2021/06/082287.002286.50286.5002,3950.00%
2021/06/072284.002289.75293.5002,3890.00%
2021/06/0300.000.1294.00293.00-0.12,386-0.01%
2021/06/0100.000.1306.00306.50-0.12,4090.00%
2021/05/3100.002299.54307.50-22,444-0.08%
2021/05/280292.0000.00293.0002,4610.00%
2021/05/271298.0000.00295.0012,4740.04%
2021/05/262304.005300.80300.00-32,475-0.12%
2021/05/251304.001305.00303.0002,4800.00%
2021/05/241299.0000.00307.5012,4950.04%
2021/05/211297.001295.00295.0002,4880.00%
2021/05/201291.501298.50295.5002,5040.00%
2021/05/193295.171297.50295.5022,5140.08%
2021/05/181278.001293.50295.0002,5080.00%
2021/05/171271.501265.00273.0002,5430.00%
2021/05/141272.502276.75271.50-12,526-0.04%
2021/05/121257.001262.13264.0002,5210.00%
2021/05/070297.5000.00290.0002,5730.00%
2021/05/062287.001289.00291.0012,6150.04%
2021/05/048306.888.1305.91303.00-0.12,6220.00%
2021/05/0300.001314.00315.50-12,602-0.04%
2021/04/2900.004308.63318.00-42,589-0.15%
2021/04/2800.0011303.04303.50-112,564-0.43%
2021/04/271.1298.975297.10296.00-3.92,537-0.16%
2021/04/263296.8310297.05296.00-72,519-0.28%
2021/04/232288.0011288.82291.50-92,478-0.36%
2021/04/221277.0000.00275.0012,4550.04%
2021/04/2000.000.1274.50276.00-0.12,5210.00%
2021/04/150266.0000.00267.5002,6140.00%
2021/04/1400.001265.00266.00-12,639-0.04%
2021/04/1300.002.2273.36266.00-2.22,667-0.08%
2021/04/090279.5000.00279.5002,7260.00%
2021/04/0800.004279.50277.00-42,749-0.15%
2021/04/060276.0000.00276.0002,7880.00%
2021/04/012282.7500.00275.5022,8190.07%
2021/03/311281.0000.00276.0012,7800.04%
2021/03/301278.501279.00278.5002,7510.00%
2021/03/292274.253276.83279.50-12,751-0.04%
2021/03/261264.500.3266.50268.000.82,7120.03%
2021/03/2500.002268.50270.00-22,731-0.07%
2021/03/2400.000268.50268.0002,7670.00%
2021/03/230266.0000.00269.0002,8720.00%
2021/03/221266.0000.00266.0012,9340.03%
2021/03/182264.2500.00262.5022,9760.07%
2021/03/1200.002261.75262.50-23,119-0.06%
2021/03/112.1254.5200.00254.502.13,1180.07%
2021/03/101.1258.812255.25253.50-13,142-0.03%
2021/03/091255.5000.00251.0013,1910.03%
2021/03/081261.501261.00259.5003,1930.00%
2021/03/052254.253254.67256.00-13,199-0.03%
2021/03/032260.0000.00265.5023,2170.06%
2021/02/241274.001268.50268.5003,2350.00%
2021/02/222.2279.082273.50274.000.23,2370.01%
2021/02/1912275.212275.00275.50103,2420.31%
2021/02/182275.001275.00275.5013,2840.03%
2021/02/170269.022261.00269.50-23,328-0.06%
2021/02/051.2274.162271.50271.50-0.83,289-0.02%
2021/02/041275.471272.00272.0003,3930.00%
2021/02/032285.7300.00280.5023,3740.06%
2021/02/021283.001288.00293.0003,3750.00%
2021/02/011274.501275.50275.0003,3180.00%
2021/01/292275.505274.70269.50-33,276-0.09%
2021/01/284273.131271.50273.0033,2040.09%
2021/01/273290.673286.50288.0003,1550.00%
2021/01/262291.503292.33291.00-13,141-0.03%
2021/01/223289.834.4291.75291.50-1.43,099-0.05%
2021/01/211287.502288.00285.50-13,077-0.03%
2021/01/202284.5000.00281.0023,0430.07%
2021/01/190282.0000.00283.0003,0430.00%
2021/01/182278.5500.00282.0023,0620.07%
2021/01/152280.252279.25277.0003,0930.00%
2021/01/146285.172282.50282.5043,0700.13%
2021/01/120.1289.001289.00287.00-0.92,984-0.03%
2021/01/110296.5000.00294.0002,9630.00%
2021/01/083293.0000.00291.5032,9230.10%
2021/01/072297.2500.00296.0022,9030.07%
2021/01/061291.2500.00296.0012,8940.04%
2021/01/0511301.271296.00297.50102,8790.35%
2021/01/045302.001302.00301.0042,8600.14%
2020/12/311313.003.4312.29316.00-2.42,850-0.08%
2020/12/301313.0000.00316.0012,8620.03%
2020/12/291306.501304.50306.5002,8700.00%
2020/12/282300.003.4298.76298.50-1.42,920-0.05%
2020/12/251287.0000.00287.5012,8980.03%
2020/12/243289.331290.50289.0022,9670.07%
2020/12/231284.501284.00285.5003,0280.00%
2020/12/221285.001287.00285.5003,0590.00%
2020/12/211288.001291.00287.5003,1410.00%
2020/12/181293.5000.00293.5013,1900.03%
2020/12/173292.005.2292.67287.50-2.23,146-0.07%
2020/12/161299.501291.01305.0003,0440.00%
2020/12/151292.501288.50288.0002,9910.00%
2020/12/141286.504285.25285.00-32,956-0.10%
2020/12/112276.005274.30277.00-32,909-0.10%
2020/12/104269.004268.00265.0002,8610.00%
2020/12/091259.003.1259.97259.00-2.12,825-0.07%
2020/12/082259.253260.00259.00-12,861-0.04%
2020/12/072256.003253.50256.00-12,908-0.03%
2020/12/041250.0000.00250.0012,9200.03%
2020/12/0300.006251.17252.00-62,920-0.21%
2020/12/0100.001244.00243.00-12,928-0.03%
2020/11/3000.001243.00239.00-12,939-0.03%
2020/11/274239.6300.00243.5042,9090.14%
2020/11/264.1234.512235.25237.002.12,9090.07%
2020/11/251229.002229.75228.00-12,932-0.03%
2020/11/2400.002235.50236.50-22,950-0.07%
2020/11/2300.003239.00237.50-33,004-0.10%
2020/11/1800.001.2245.58246.00-1.23,175-0.04%
2020/11/1700.001242.00244.00-13,190-0.03%
2020/11/1600.005237.80239.00-53,205-0.16%
2020/11/133227.504228.00229.50-13,182-0.03%
2020/11/127230.144227.38223.0033,1920.09%
2020/11/113213.673215.83220.0003,1690.00%
2020/11/1000.004220.13217.50-43,260-0.12%
2020/11/0900.003217.17217.50-33,317-0.09%
2020/11/0600.002213.50214.50-23,387-0.06%
2020/11/051213.0000.00212.0013,4980.03%
2020/11/041211.001211.50210.5003,5360.00%
2020/11/031208.001209.50209.5003,5910.00%
2020/10/271210.0000.00210.0013,7870.03%
2020/10/261211.501212.50214.0003,8050.00%
2020/10/234209.2500.00208.5043,8350.10%
2020/10/224213.3800.00214.0043,8200.10%
2020/10/212219.0000.00218.0023,8180.05%
2020/10/1900.001222.50221.00-13,865-0.03%
2020/10/1600.002220.00218.00-23,895-0.05%
2020/10/152218.5000.00221.5023,9080.05%
2020/10/1400.002222.00220.00-23,923-0.05%
2020/10/1200.002219.75217.50-23,993-0.05%
2020/10/081219.0000.00219.0014,0170.02%
2020/10/074221.5000.00219.0044,0150.10%
2020/10/0600.002222.00226.00-24,019-0.05%
2020/10/052220.003223.50218.50-14,006-0.02%
2020/09/301222.502223.00222.50-13,963-0.03%
2020/09/2900.003221.33221.00-33,987-0.08%
2020/09/281215.003219.50219.00-24,000-0.05%
2020/09/252208.502211.50211.5004,0440.00%
2020/09/243206.674210.00206.50-14,087-0.02%
2020/09/232209.0000.00210.0024,0560.05%
2020/09/222219.001216.50216.5014,0100.02%
2020/09/2100.005219.50218.00-54,041-0.12%
2020/09/181218.501219.00219.5004,0690.00%
2020/09/171217.0000.00216.0014,0810.02%
2020/09/1500.001223.00220.50-14,075-0.02%
2020/09/144219.133220.50218.5014,1590.02%
2020/09/115216.501217.00215.5044,1420.10%
2020/09/101228.504228.25222.00-34,135-0.07%
2020/09/091216.001216.50218.5004,1040.00%
2020/09/081222.501221.50222.5004,1080.00%
2020/09/0700.002227.50224.00-24,150-0.05%
2020/09/048225.885227.00230.0034,2420.07%
2020/09/021237.501239.00240.0004,3850.00%
2020/09/011237.501235.00237.0004,5570.00%
2020/08/311235.5000.00234.0014,5920.02%
2020/08/281237.004239.13241.00-34,611-0.07%
2020/08/275237.005235.20236.0004,6690.00%
2020/08/263229.5200.00230.0034,7810.06%
2020/08/254240.252238.50237.5024,7450.04%
2020/08/248239.006240.00244.0024,7690.04%
2020/08/201222.003221.33222.00-24,818-0.04%
2020/08/192234.5000.00232.5024,8150.04%
2020/08/171236.503237.00238.00-24,950-0.04%
2020/08/142225.003226.00228.50-14,896-0.02%
2020/08/131210.001.3221.33220.00-0.34,843-0.01%
2020/08/114211.754211.63209.0004,9560.00%
2020/08/074229.0000.00226.0044,9880.08%
2020/08/062243.7500.00237.0024,9870.04%
2020/08/052250.002249.00247.0005,0400.00%
2020/08/046238.831243.50245.5055,0470.10%
2020/08/031235.501237.50233.0005,0580.00%
2020/07/301232.5000.00232.0015,1270.02%
2020/07/2800.003231.00229.00-35,252-0.06%
2020/07/2700.001236.00235.00-15,333-0.02%
2020/07/241242.501241.00236.5005,6410.00%
2020/07/221245.501248.50247.0005,9950.00%
2020/07/210.2242.0000.00242.000.26,0900.00%
2020/07/201240.001239.00237.5006,2460.00%
2020/07/171.1242.394237.00236.50-2.96,366-0.05%
2020/07/166245.082243.75241.5046,5200.06%
2020/07/156257.424253.38252.5026,7520.03%
2020/07/142257.501257.00259.0017,0030.01%
2020/07/134262.253262.83261.5017,0930.01%
2020/07/103256.505255.50255.00-27,128-0.03%
2020/07/093259.507258.64258.00-47,139-0.06%
2020/07/084254.631254.00255.5037,1610.04%
2020/07/076259.085258.90256.5017,2690.01%
2020/07/062259.2500.00256.5027,2670.03%
2020/07/032244.752242.75242.0007,2440.00%
2020/07/021232.005235.20237.50-47,322-0.05%
2020/07/014230.753232.17230.5017,3960.01%
2020/06/3000.002230.00228.00-27,439-0.03%
2020/06/291223.502225.75225.50-17,495-0.01%
2020/06/241224.0000.00223.5017,5150.01%
2020/06/2300.001228.00225.00-17,599-0.01%
2020/06/222228.7500.00229.0027,6650.03%
2020/06/196229.257230.64230.00-17,826-0.01%
2020/06/181223.502222.25223.00-17,892-0.01%
2020/06/173226.671223.50224.5028,0060.02%
2020/06/161224.5000.00226.5018,3270.01%
2020/06/151225.503221.00220.50-28,462-0.02%
2020/06/127220.0710222.05226.50-38,552-0.04%
2020/06/113220.3310223.10223.50-78,639-0.08%
2020/06/107215.648213.89217.50-18,614-0.01%
2020/06/0912213.3711211.59209.5018,7220.01%
2020/06/086213.922217.98213.0048,7420.05%
2020/06/052224.754224.00223.50-28,626-0.02%
2020/06/048224.945225.80227.0038,6290.03%
2020/06/036224.505224.20223.5018,6380.01%
2020/06/028229.135225.80228.0038,5890.03%
2020/06/011244.001242.00242.5008,5670.00%
2020/05/296236.503236.00241.5038,5830.03%
2020/05/286238.927239.14236.00-18,568-0.01%
2020/05/272231.002231.75229.0008,5060.00%
2020/05/266230.921233.50229.0058,5980.06%
2020/05/251224.004222.25229.00-38,592-0.03%
2020/05/221220.0000.00217.5018,4790.01%
2020/05/211217.001217.50216.5008,4990.00%
2020/05/201214.0000.00215.0018,5400.01%
2020/05/182216.253218.00218.00-18,556-0.01%
2020/05/151214.002214.50209.00-18,454-0.01%
2020/05/147212.866214.00211.0018,4380.01%
2020/05/131208.501207.00209.5008,3850.00%
2020/05/1200.002205.00204.50-28,424-0.02%
2020/05/1100.003212.33209.00-38,494-0.04%
2020/05/071210.5000.00211.5018,6650.01%
2020/05/066209.336211.50212.5008,7460.00%
2020/05/058208.385212.50209.5038,7230.03%
2020/05/045207.401207.50208.5048,6990.05%
2020/04/305217.504216.88217.5018,6780.01%
2020/04/295222.203222.67223.5028,6470.02%
2020/04/282203.004205.25212.50-28,389-0.02%
2020/04/274197.133196.17196.5018,2140.01%
2020/04/2400.001194.00195.00-18,157-0.01%
2020/04/232190.751190.00190.0018,1210.01%
2020/04/226184.844184.88186.5027,9750.03%
2020/04/211182.503188.00184.00-27,892-0.03%
2020/04/209194.174.1192.51193.004.97,7640.06%
2020/04/177198.2113201.12206.00-67,499-0.08%
2020/04/1600.002187.25188.00-27,257-0.03%
2020/04/152182.2530183.00183.00-287,214-0.39%
2020/04/141180.008181.13179.50-77,185-0.10%
2020/04/1300.001179.50178.00-17,238-0.01%
2020/04/106178.251178.50178.5057,2030.07%
2020/04/080.1177.503176.00177.50-2.97,196-0.04%
2020/04/0711178.0511175.91174.5007,2820.00%
2020/04/062174.502169.00176.0007,1580.00%
2020/04/015163.102164.25166.5037,0840.04%
2020/03/314161.506161.00163.00-27,053-0.03%
2020/03/303153.673156.00158.0007,0070.00%
2020/03/2700.0013156.96156.50-137,048-0.18%
2020/03/2629151.1715152.37155.00146,9470.20%
2020/03/2511149.1423151.00154.00-126,898-0.17%
2020/03/2424140.4625142.22144.00-16,735-0.01%
2020/03/2314137.683138.83137.00116,5920.17%
2020/03/207149.717154.07152.0006,5180.00%
2020/03/1913157.464151.50149.0096,1930.15%
2020/03/1810169.8513167.46165.50-36,053-0.05%
2020/03/179163.6116165.09168.50-75,976-0.12%
2020/03/1611170.3212165.67163.00-15,875-0.02%
2020/03/1324161.1332160.48169.00-85,834-0.14%
2020/03/1211163.861163.50164.00105,7380.17%
2020/03/101167.003167.67171.00-25,777-0.03%
2020/03/0910170.5000.00168.00105,8050.17%
2020/03/0600.001174.50178.00-15,764-0.02%
2020/03/0500.006176.92179.00-65,756-0.10%
2020/03/043168.0000.00168.5035,6890.05%
2020/03/035164.6000.00165.5055,7470.09%
2020/03/023162.331161.00162.0025,8240.03%
2020/02/2713166.771167.00163.50126,6780.18%
2020/02/264173.6300.00171.5046,6540.06%
2020/02/252174.001175.50175.5016,7200.01%
2020/02/243174.175175.30176.00-26,758-0.03%
2020/02/212181.0000.00179.5026,7470.03%
2020/02/201186.501188.00183.5006,7280.00%
2020/02/195184.006182.00182.00-16,713-0.01%
2020/02/181184.5000.00180.5016,7230.01%
2020/02/172183.2500.00183.5026,7210.03%
2020/02/131183.5014183.29179.50-136,792-0.19%
2020/02/123188.002183.00183.0016,7800.01%
2020/02/1100.002184.00184.00-26,835-0.03%
2020/02/102181.003179.17181.50-16,866-0.01%
2020/02/0700.002175.50174.00-26,840-0.03%
2020/02/043169.671169.50171.0026,9820.03%
2020/02/032156.251156.50164.0016,9500.01%
2020/01/311162.001163.50163.0006,9490.00%
2020/01/301161.0011161.86159.00-106,976-0.14%
2020/01/2000.0022174.52174.00-226,879-0.32%
2020/01/172173.002172.75173.5006,8310.00%
2020/01/161168.002170.50168.50-16,773-0.01%
2020/01/151167.001169.00168.0006,7660.00%
2020/01/141169.004171.38168.50-36,761-0.04%
2020/01/133166.832165.00168.0016,7130.01%
2020/01/102165.0000.00165.5026,7970.03%
2020/01/081165.002163.50165.00-16,875-0.01%
2020/01/072163.001165.00162.0016,9570.01%
2020/01/0600.003169.00170.00-36,965-0.04%
2020/01/036171.503171.83171.5037,0750.04%
2020/01/023172.006172.42175.00-37,049-0.04%
2019/12/3118168.5325167.08168.00-77,053-0.10%
2019/12/301164.0022164.20164.00-216,952-0.30%
2019/12/2715162.335161.50162.50107,0650.14%
2019/12/2616158.254158.88157.50127,1050.17%
2019/12/2521158.526159.08160.00157,1220.21%
2019/12/2413162.422160.50160.50117,1080.15%
2019/12/1800.001167.00165.50-17,347-0.01%
2019/12/173166.002166.75166.0017,4140.01%
2019/12/124165.003163.50164.0017,6350.01%
2019/12/1100.002165.50165.50-27,643-0.03%
2019/12/1000.0013165.12164.50-137,658-0.17%
2019/12/091164.007164.64164.50-67,704-0.08%
2019/12/067161.1400.00160.5077,6720.09%
2019/12/052163.006163.67164.50-47,640-0.05%
2019/12/041157.501158.50157.5007,5690.00%
2019/12/033157.503158.17157.0007,5510.00%
2019/12/0218156.694157.88158.00147,5540.19%
2019/11/2913160.4611159.59159.0027,6110.03%
2019/11/284161.884162.50160.0007,6800.00%
2019/11/2713164.383163.00163.50107,6960.13%
2019/11/265168.002171.00170.0037,6020.04%
2019/11/256169.422169.75171.0046,8200.06%
2019/11/221163.501164.00166.5006,8950.00%
2019/11/2100.001166.00166.50-16,840-0.01%
2019/11/201170.0000.00169.0016,7990.01%
2019/11/181172.004172.50171.00-36,827-0.04%
2019/11/155177.203176.83178.0026,8010.03%
2019/11/142176.002174.50175.5006,7850.00%
2019/11/138176.753176.33176.0056,7700.07%
2019/11/126171.002170.50174.0046,7770.06%
2019/11/111173.001175.50173.0006,7240.00%
2019/11/0800.001174.50172.00-16,774-0.01%
2019/11/071174.0000.00174.0016,7600.01%
2019/11/0610180.5010178.00180.5006,7510.00%
2019/11/052175.755175.50175.50-36,860-0.04%
2019/11/048171.753175.17173.0056,9150.07%
2019/11/016175.331174.50174.5056,8900.07%
2019/10/302184.0000.00182.5026,7960.03%
2019/10/293183.331181.50182.5026,7410.03%
2019/10/2800.001189.00189.00-16,749-0.01%
2019/10/246189.1700.00188.5066,7930.09%
2019/10/231188.506190.00191.00-56,807-0.07%
2019/10/221188.507189.93188.50-66,818-0.09%
2019/10/217187.8600.00187.0076,8440.10%
2019/10/185190.505188.50189.5006,9450.00%
2019/10/175186.7000.00187.0056,8810.07%
2019/10/164189.253189.50190.0016,7890.01%
2019/10/154190.506.1193.26195.00-2.16,717-0.03%
2019/10/143185.5000.00186.5036,6180.05%
2019/10/092184.007183.07185.00-56,542-0.08%
2019/10/087178.936179.08180.0016,4360.02%
2019/10/073178.504178.00177.00-16,407-0.02%
2019/10/045175.503174.50172.5026,3430.03%
2019/10/032168.7511172.09175.00-96,282-0.14%
2019/10/023166.502166.25167.0016,1650.02%
2019/10/011161.5000.00162.0016,1100.02%
2019/09/271165.001164.50163.5006,0780.00%
2019/09/261164.0000.00165.0016,2370.02%
2019/09/235165.302165.25163.5036,3480.05%
2019/09/201172.0000.00169.0016,2890.02%
2019/09/193172.0000.00172.0036,3280.05%
2019/09/183173.335175.60177.50-26,459-0.03%
2019/09/171170.502172.50172.50-16,372-0.02%
2019/09/162170.0000.00171.0026,3810.03%
2019/09/1200.0012169.42170.50-126,386-0.19%
2019/09/112168.751170.00166.0016,4020.02%
2019/09/101166.001167.50168.0006,3570.00%
2019/09/091165.501167.00166.0006,3430.00%
2019/09/063164.001165.00164.0026,3330.03%
2019/09/041163.501163.00163.0006,3110.00%
2019/09/0300.004162.38161.50-46,320-0.06%
2019/09/0216166.668165.69164.0086,2860.13%
2019/08/303167.008165.13165.50-56,202-0.08%
2019/08/296161.754161.00162.5026,1030.03%
2019/08/284161.253161.50161.5016,1150.02%
2019/08/277156.716158.00156.5016,0050.02%
2019/08/263153.834154.75153.00-15,905-0.02%
2019/08/2300.002154.00153.50-25,873-0.03%
2019/08/225157.8010156.65155.00-55,853-0.09%
2019/08/2130153.4324156.00156.0065,8570.10%
2019/08/2029154.2827152.94153.0025,8980.03%
2019/08/192153.0000.00152.0025,8410.03%
2019/08/161151.5000.00153.0015,8300.02%
2019/08/134151.502152.00149.0025,8090.03%
2019/08/124151.885151.40156.00-15,805-0.02%
2019/08/082149.751148.50151.0015,6470.02%
2019/08/071141.004145.50147.50-35,552-0.05%
2019/08/063138.007138.79140.50-45,462-0.07%
2019/08/052132.009134.44138.00-75,371-0.13%
2019/08/021133.004131.75133.00-35,329-0.06%
2019/08/0100.002134.00136.50-25,322-0.04%
2019/07/302133.0011139.45133.00-95,470-0.16%
2019/07/2900.003137.00137.50-35,430-0.06%
2019/07/2611136.861136.00136.50105,4620.18%
2019/07/252136.2500.00134.5025,4790.04%
2019/07/2400.002135.75136.00-25,464-0.04%
2019/07/235136.402137.00134.0035,5100.05%
2019/07/222133.754134.75136.50-25,570-0.04%
2019/07/1700.001129.50130.00-15,744-0.02%
2019/07/162128.501127.50128.5015,7490.02%
2019/07/151128.003127.00129.00-25,758-0.03%
2019/07/1200.001129.50128.50-15,783-0.02%
2019/07/106131.254132.25133.0025,7620.03%
2019/07/091130.002130.50130.00-15,784-0.02%
2019/07/0800.002132.50130.00-25,823-0.03%
2019/07/041130.001129.50130.0005,8890.00%
2019/07/033127.8300.00127.5035,9220.05%
2019/07/021135.0000.00136.5015,7700.02%
2019/07/013135.502136.00134.0015,6370.02%
2019/06/281131.503131.00131.50-25,646-0.04%
2019/06/276130.584130.88128.5025,7520.03%
2019/06/263128.004129.75131.00-15,772-0.02%
2019/06/257128.863129.00129.0045,6850.07%
2019/06/242121.001122.00122.0015,4370.02%
2019/06/2000.002126.00125.50-25,584-0.04%
2019/06/192123.753123.83124.50-15,691-0.02%
2019/06/181120.501120.50121.5005,6900.00%
2019/06/173118.8300.00119.0035,7810.05%
2019/06/142126.001126.00121.0015,9380.02%
2019/06/131124.002124.75126.00-16,152-0.02%
2019/06/121124.502123.50124.00-16,167-0.02%
2019/06/111124.5000.00123.5016,1770.02%
2019/06/1000.001123.50123.50-16,167-0.02%
2019/06/063117.503117.50117.5006,1140.00%
2019/06/052119.502121.50120.0006,0850.00%
2019/06/042122.004120.63118.00-26,137-0.03%
2019/06/032120.003120.50120.50-16,148-0.02%
2019/05/282114.252115.00116.5006,2990.00%
2019/05/271113.003114.17111.50-26,303-0.03%
2019/05/234119.0000.00119.5046,5380.06%
2019/05/222123.5000.00119.0026,5880.03%
2019/05/2100.002120.75122.00-26,602-0.03%
2019/05/2000.002118.50118.50-26,600-0.03%
2019/05/152128.251128.50131.0016,7480.01%
2019/05/142125.501125.00126.0016,8190.01%
2019/05/131129.5000.00130.5016,7610.01%
2019/05/104129.381128.50130.0036,9100.04%
2019/05/0900.001129.00129.00-16,958-0.01%
2019/05/081131.001133.00133.5006,9710.00%
2019/05/074137.633134.50135.0016,8900.01%
2019/05/021133.001134.00134.0006,8430.00%
2019/04/302130.503128.50131.00-16,922-0.01%
2019/04/291130.5000.00129.5016,9590.01%
2019/04/263128.831132.00128.5026,9570.03%
2019/04/255134.902133.50133.0037,0510.04%
2019/04/242139.501136.50136.5017,2120.01%
2019/04/234133.634132.13139.5007,5630.00%
2019/04/182129.0000.00128.0027,5720.03%
2019/04/1700.001132.00131.50-17,691-0.01%
2019/04/161132.501132.50132.5007,8080.00%
2019/04/101132.001133.00133.0008,2720.00%
2019/04/091131.504132.25131.50-38,336-0.04%
2019/04/0800.002131.50129.00-28,552-0.02%
2019/04/032128.500.5129.00129.501.58,6490.02%
2019/04/025128.702129.75129.0038,7180.03%
2019/04/013127.834127.88130.50-18,677-0.01%
2019/03/295127.0010123.90124.50-58,527-0.06%
2019/03/2800.002122.00122.50-28,518-0.02%
2019/03/275120.303122.00121.0028,5220.02%
2019/03/262125.008124.50121.00-68,535-0.07%
2019/03/221120.501121.00118.5008,3900.00%
2019/03/210.5118.501120.50118.50-0.58,260-0.01%
2019/03/203120.007119.79120.00-48,254-0.05%
2019/03/1912119.176119.75116.5068,2100.07%
2019/03/182117.2513117.00118.50-118,121-0.14%
2019/03/1511111.0000.00110.00117,9620.14%
2019/03/1400.001109.50108.00-18,065-0.01%
2019/03/1300.002109.25109.00-28,113-0.02%
2019/03/122107.2500.00106.0028,1850.02%
2019/03/0800.003107.50108.00-38,369-0.04%
2019/03/071106.501106.00106.5008,3400.00%
2019/03/062105.5000.00105.5028,4060.02%
2019/03/052107.2500.00107.0028,4420.02%
2019/02/2600.002108.25108.00-28,274-0.02%
2019/02/252106.5012108.42108.50-108,270-0.12%
2019/02/224106.003105.83106.5018,2680.01%
2019/02/21199.807100.66102.00-68,227-0.07%
2019/02/206101.584101.50101.5028,2870.02%
2019/02/199101.783101.50101.5068,2890.07%
2019/02/182100.002101.25100.5008,2830.00%
2019/02/1517100.698100.0999.5098,2740.11%
2019/02/148104.064103.75103.0048,1160.05%
2019/02/132105.503106.50106.00-18,065-0.01%
2019/02/121110.002109.50109.50-17,979-0.01%
2019/02/114108.502110.00109.0027,9700.03%
2019/01/304107.388107.44107.50-47,854-0.05%
2019/01/293104.671105.00104.0027,7580.03%
2019/01/281106.5000.00106.5017,7290.01%
2019/01/255106.101108.00106.5047,7850.05%
2019/01/2400.001107.50106.50-17,861-0.01%
2019/01/231105.003106.50107.00-27,914-0.03%
2019/01/224104.503105.67104.5017,9530.01%
2019/01/211107.002107.00107.00-18,018-0.01%
2019/01/182105.752106.25107.0008,0550.00%
2019/01/176105.921108.00104.5058,0920.06%
2019/01/165109.805110.20112.0007,9650.00%
2019/01/158109.5019109.16108.50-117,798-0.14%
2019/01/1400.007104.64105.00-77,425-0.09%
2019/01/112101.007101.86103.00-57,429-0.07%
2019/01/1000.001100.00100.00-17,516-0.01%
2019/01/097103.367103.99102.5007,6340.00%
2019/01/081102.003102.00102.00-27,594-0.03%
2019/01/079102.834102.5099.7057,5210.07%
2019/01/044100.136100.13101.00-27,543-0.03%
2019/01/031299.949100.0399.9037,6570.04%
2019/01/021098.701899.6498.20-87,585-0.11%
2018/12/28298.30298.1098.6007,4560.00%
2018/12/272899.252099.1098.1087,4720.11%
2018/12/26293.90194.0094.0017,2900.01%
2018/12/25190.60292.4590.60-17,327-0.01%
2018/12/24194.80396.0094.20-27,315-0.03%
2018/12/21397.17298.1596.9017,6050.01%
2018/12/2000.00395.8397.40-37,879-0.04%
2018/12/19195.30294.9595.00-18,041-0.01%
2018/12/18296.45596.4896.80-38,094-0.04%
2018/12/17798.86497.4097.2038,3020.04%
2018/12/131101.00899.9899.60-78,787-0.08%
2018/12/121099.95799.1999.1038,7630.03%
2018/12/11796.13997.1798.20-28,715-0.02%
2018/12/10493.83593.5692.00-18,747-0.01%
2018/12/07696.93599.1495.8018,6900.01%
2018/12/06196.1000.0098.9018,7050.01%
2018/12/05599.021101.0098.7048,8720.05%
2018/12/0400.004102.38102.00-48,912-0.04%
2018/12/036102.002101.75101.5049,0570.04%
2018/11/29998.08698.9596.3039,0350.03%
2018/11/28796.54196.5096.2068,9350.07%
2018/11/27394.93896.4397.40-59,106-0.05%
2018/11/26293.35294.0094.0009,1480.00%
2018/11/2300.00192.6092.50-19,186-0.01%
2018/11/22293.05195.5093.0019,1930.01%
2018/11/21394.97494.6595.00-19,175-0.01%
2018/11/201096.2900.0094.20109,0730.11%
2018/11/191101.50297.85101.50-18,940-0.01%
2018/11/16295.35394.9395.20-18,865-0.01%
2018/11/15193.40394.2094.20-28,882-0.02%
2018/11/14193.60493.5092.80-38,890-0.03%
2018/11/13589.04190.9092.6048,8950.04%
2018/11/12590.78291.3091.5038,9920.03%
2018/11/09290.80291.3591.6009,2690.00%
2018/11/08191.80190.1090.2009,7150.00%
2018/11/07190.30190.1090.3009,7170.00%
2018/11/06490.45589.1487.40-19,762-0.01%
2018/11/02789.591289.2189.10-59,807-0.05%
2018/11/01588.90889.5089.00-39,888-0.03%
2018/10/31483.93483.8885.2009,8230.00%
2018/10/301377.33577.4879.4089,7470.08%
2018/10/29878.48977.6778.40-19,711-0.01%
2018/10/26885.04685.7284.0029,6910.02%
2018/10/25285.70584.9485.70-39,714-0.03%
2018/10/24288.85289.8088.7009,6470.00%
2018/10/22989.06787.6687.6029,7120.02%
2018/10/19187.7000.0088.2019,7100.01%
2018/10/18389.50791.5991.50-49,729-0.04%
2018/10/17989.26989.8891.0009,7220.00%
2018/10/16686.03486.2385.7029,7110.02%
2018/10/15582.50883.8084.10-39,766-0.03%
2018/10/121182.731082.5281.8019,9240.01%
2018/10/111579.461577.3083.4009,9570.00%
2018/10/05881.5000.0082.90810,4920.08%
2018/10/04283.45283.9084.50010,4460.00%
2018/10/03884.96584.1483.30310,5340.03%
2018/10/02188.00388.1088.50-210,517-0.02%
2018/10/011085.40586.1887.20510,5940.05%
2018/09/28983.072284.9485.00-1310,777-0.12%
2018/09/271583.211384.0382.30210,6020.02%
2018/09/26588.961887.1287.60-1310,329-0.13%
2018/09/25290.20291.2091.90010,2990.00%
2018/09/21587.581588.5692.00-1010,261-0.10%
2018/09/202290.82689.8886.701610,1660.16%
2018/09/19593.90495.6596.3019,8570.01%
2018/09/18295.80396.8796.50-19,735-0.01%
2018/09/17597.601298.2698.90-79,787-0.07%
2018/09/14197.10695.9297.40-59,783-0.05%
2018/09/131093.09193.2091.5099,7210.09%
2018/09/12791.30592.2491.0029,7210.02%
2018/09/111993.661494.7196.0059,6860.05%
2018/09/1016100.16498.3098.30129,4840.13%
2018/09/0715105.434105.75105.00119,3770.12%
2018/09/063108.673109.17110.0009,2330.00%
2018/09/052110.009110.94110.00-79,264-0.08%
2018/09/043108.172109.50109.0019,2290.01%
2018/09/0311112.327112.00109.0049,2130.04%
2018/08/315108.804108.63109.5019,0430.01%
2018/08/3000.0017106.65107.50-179,042-0.19%
2018/08/296105.001105.50105.0059,1520.05%
2018/08/284104.259105.94104.50-59,253-0.05%
2018/08/272104.003104.33104.50-19,388-0.01%
2018/08/241103.006102.42103.00-59,607-0.05%
2018/08/231102.5000.00103.0019,6800.01%
2018/08/223100.90399.90100.0009,7180.00%
2018/08/214101.885101.50102.00-19,801-0.01%
2018/08/207101.298102.38103.00-19,839-0.01%
2018/08/174100.758101.31101.50-49,844-0.04%
2018/08/162491.782493.2699.0009,8260.00%
2018/08/152599.7912104.9296.10139,8950.13%
2018/08/146105.0800.00106.0069,6830.06%
2018/08/132103.004104.63105.00-29,738-0.02%
2018/08/103103.335103.80103.50-29,685-0.02%
2018/08/088101.13798.86101.0019,6830.01%
2018/08/07198.1000.0097.6019,6990.01%
2018/08/062100.00399.5799.70-19,737-0.01%
2018/08/0300.00499.1099.30-49,836-0.04%
2018/08/0212101.1100.0099.30129,8280.12%
2018/08/0100.0013105.00105.00-139,855-0.13%
2018/07/3110103.006102.33102.0049,9880.04%
2018/07/309104.0010104.00103.00-110,038-0.01%
2018/07/2717104.9116104.50104.00110,2380.01%
2018/07/263101.334101.63101.50-110,511-0.01%
2018/07/255102.407102.50101.50-210,717-0.02%
2018/07/247106.0023103.00106.00-1610,875-0.15%
2018/07/23298.151999.2199.40-1710,838-0.16%
2018/07/20199.702101.00102.00-111,023-0.01%
2018/07/1920100.5522100.12100.00-210,982-0.02%
2018/07/1823103.7618102.97103.50511,0230.05%
2018/07/1714104.8922104.55104.00-811,292-0.07%
2018/07/1614104.2537105.92103.50-2311,324-0.20%
2018/07/134197.964398.85100.00-210,966-0.02%
2018/07/126892.827993.0495.40-1110,727-0.10%
2018/07/115193.553994.5592.501210,7730.11%
2018/07/102497.292597.9197.20-110,628-0.01%
2018/07/094096.091896.7996.302210,4940.21%
2018/07/063193.544694.2893.80-1510,379-0.14%
2018/07/05189.60389.5389.50-210,176-0.02%
2018/07/041189.68389.6088.60810,2700.08%
2018/07/037089.146189.5590.10910,4150.09%
2018/07/02689.73488.6387.60210,3420.02%
2018/06/296786.3511888.0588.20-5110,334-0.49% 大賣/
2018/06/284282.164383.9784.00-110,230-0.01%
2018/06/273380.943281.0980.60110,3140.01%
2018/06/264481.064180.5280.50310,5120.03%
2018/06/252683.762782.7482.60-110,581-0.01%
2018/06/222783.232182.5483.30610,8750.06%
2018/06/2100.00186.0085.40-111,105-0.01%
2018/06/205584.15583.1083.005011,1240.45%
2018/06/14389.20289.9589.20111,0430.01%
2018/06/13489.48189.3089.50310,9720.03%
2018/06/12191.4000.0091.00110,9100.01%
2018/06/11190.10190.8092.00010,8500.00%
2018/06/08191.2000.0091.00110,8390.01%
2018/06/072793.172392.3391.70410,7710.04%
2018/06/06594.282594.1192.20-2010,697-0.19%
2018/06/05391.20192.0092.00210,5650.02%
2018/06/042691.46989.2190.201710,5130.16%
2018/06/01490.55890.7490.20-410,342-0.04%
2018/05/31485.93585.9486.30-110,089-0.01%
2018/05/30483.63383.8082.90110,0250.01%
2018/05/291986.122086.3685.30-19,978-0.01%
2018/05/28584.06285.0084.0039,9200.03%
2018/05/25984.241084.6385.20-19,932-0.01%
2018/05/243284.823384.9184.80-19,888-0.01%
2018/05/232684.062584.5085.7019,7820.01%
2018/05/221277.421578.8180.20-39,455-0.03%
2018/05/21274.95975.3375.00-79,232-0.08%
2018/05/18173.70172.2072.3009,1600.00%
2018/05/1700.00473.4874.00-49,163-0.04%
2018/05/16172.20172.3072.3009,1730.00%
2018/05/15773.34473.0571.7039,1750.03%
2018/05/142074.002072.9273.0009,1800.00%
2018/05/11573.92473.3872.8019,1480.01%
2018/05/10374.83474.8074.50-19,070-0.01%
2018/05/091476.63376.1375.30119,0250.12%
2018/05/081576.241674.9078.40-18,899-0.01%
2018/05/07776.101075.5175.30-38,716-0.03%
2018/05/042976.821675.5574.70138,6970.15%
2018/05/033775.784377.4077.70-68,575-0.07%
2018/05/02072.50471.8572.20-48,262-0.05%
2018/04/301069.34469.0568.4068,0590.07%
2018/04/27372.67372.6072.0007,9000.00%
2018/04/25369.87970.7670.30-67,613-0.08%
2018/04/24569.52569.8269.0007,5430.00%
2018/04/231570.871570.2868.9007,3950.00%
2018/04/20779.06477.0876.4037,0010.04%
2018/04/19284.35283.5083.6006,8750.00%
2018/04/18183.70285.1584.80-17,061-0.01%
2018/04/17284.65283.8582.6007,0550.00%
2018/04/16286.85285.4085.2006,9890.00%
2018/04/13287.05287.1587.2007,0040.00%
2018/04/12386.60388.1787.1007,0330.00%
2018/04/11487.05587.3086.20-17,088-0.01%
2018/04/10686.02885.9685.00-27,211-0.03%
2018/04/09888.20587.3486.0037,1370.04%
2018/04/031291.61392.1092.5097,0180.13%
2018/04/02795.36393.8093.8046,9910.06%
2018/03/31597.70597.5896.6007,0490.00%
2018/03/301198.18397.7798.6087,0180.11%
2018/03/29895.03394.3395.0056,8540.07%
2018/03/28292.75192.8090.2016,6440.02%
2018/03/271494.89894.1894.5066,4750.09%
2018/03/261898.78397.0395.00156,1840.24%
2018/03/233104.003107.00105.0005,9150.00%
2018/03/221113.501111.50110.0005,8460.00%
2018/03/212111.251112.00111.0015,8660.02%
2018/03/1900.001110.50111.00-16,086-0.02%
2018/03/166110.8300.00110.5066,1650.10%
2018/03/1300.001115.00116.00-16,319-0.02%
2018/03/1200.002116.00115.00-26,364-0.03%
2018/03/089114.561113.00112.0086,4370.12%
2018/03/0700.004111.50112.00-46,385-0.06%
2018/03/0600.002112.50113.00-26,470-0.03%
2018/03/0500.001114.00111.00-16,577-0.02%
2018/03/026115.922116.25117.0046,6240.06%
2018/03/012113.753114.33116.50-16,602-0.02%
2018/02/274113.253113.00112.0016,6480.02%
2018/02/261111.0000.00109.5016,6670.01%
2018/02/2300.003107.50107.50-36,738-0.04%
2018/02/221104.002105.00105.00-16,809-0.01%
2018/02/211108.001106.00108.5006,8020.00%
2018/02/122102.751102.50103.0016,8170.01%
2018/02/09299.302101.25105.5006,9700.00%
2018/02/086105.081104.50104.0057,1520.07%
2018/02/066107.425106.30106.0017,5630.01%
2018/02/051110.502112.75116.00-17,467-0.01%
2018/02/011115.501116.00117.0007,4340.00%
2018/01/313116.008113.13117.00-57,401-0.07%
2018/01/305112.903113.50111.5027,3300.03%
2018/01/2922114.6122116.73115.0007,2600.00%
2018/01/261111.003112.67116.00-27,221-0.03%
2018/01/243112.832113.75112.5017,0250.01%
2018/01/233114.678115.94115.00-56,989-0.07%
2018/01/224113.132113.75115.0026,9550.03%
2018/01/194109.002110.00109.5026,9260.03%
2018/01/183107.003107.33108.0006,9070.00%
2018/01/172106.253107.33105.50-16,891-0.01%
2018/01/162104.7500.00104.0026,9190.03%
2018/01/154105.634106.50108.0006,9350.00%
2018/01/122109.001108.00108.0016,8250.01%
2018/01/111117.501116.50114.0006,6470.00%
2018/01/109114.564115.25116.5056,6510.08%
2018/01/0900.001117.50119.00-16,605-0.02%
2018/01/086121.081121.00121.5056,6440.08%
2018/01/057121.6400.00121.5076,6180.11%
2018/01/0416116.9118.2120.54120.50-2.26,568-0.03%
2018/01/032112.7500.00113.0026,4140.03%
2018/01/022109.5013111.50111.50-116,374-0.17%
智邦 相關文章