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

智原

(3035)
可現股當沖
  • 股價
    344.0
  • 漲跌
    ▲9.5
  • 漲幅
    +2.84%
  • 成交量
    5,056
  • 產業
    上市 半導體類股
  • 1461人加入追蹤

    立即追蹤

  • 本地時間:13:30(已收盤)

     
智原 (3035)籌碼相關-日盛-高雄 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。

日盛-高雄 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2023/04/0714201.0012202.25200.00216,3610.01%
2023/04/063196.505197.20201.00-216,255-0.01%
2023/03/3120194.0320193.48196.50016,1260.00%
2023/03/3010191.259191.17193.00116,0150.01%
2023/03/2929192.5022194.00189.00715,8990.04%
2023/03/2835200.6639.6198.86195.50-4.615,737-0.03%
2023/03/2735212.8333.5214.42209.001.515,2970.01%
2023/03/2416213.1914213.18215.50215,0570.01%
2023/03/2310.1200.457200.29198.503.114,4980.02%
2023/03/226199.4211198.95200.50-514,533-0.03%
2023/03/211195.001192.50192.00014,3150.00%
2023/03/2024196.6522191.73191.00214,3840.01%
2023/03/1718192.2220192.38194.50-214,410-0.01%
2023/03/1621188.6023188.98188.00-214,186-0.01%
2023/03/1510192.3511191.77190.50-114,175-0.01%
2023/03/149186.007187.21187.50214,0930.01%
2023/03/1311183.9511184.64186.50014,1740.00%
2023/03/1013187.4222189.91187.00-914,176-0.06%
2023/03/0934197.6530.1197.80194.003.914,4050.03%
2023/03/083188.507188.14191.00-413,983-0.03%
2023/03/0718186.9730188.12187.50-1213,967-0.09%
2023/03/063190.831190.50189.50213,9980.01%
2023/03/0312191.757190.86188.50514,1150.04%
2023/03/0212186.1310186.45186.00214,2200.01%
2023/03/015185.405185.50186.00014,2660.00%
2023/02/2419191.745187.70185.501414,3190.10%
2023/02/2319187.7127187.74188.50-814,153-0.06%
2023/02/2246186.1030188.75181.001614,0090.11%
2023/02/2111197.2316197.50200.50-513,748-0.04%
2023/02/204198.635197.80195.00-113,831-0.01%
2023/02/175197.903196.50196.50214,0670.01%
2023/02/1610.4197.329196.67200.501.314,4450.01%
2023/02/154190.755191.60193.00-114,704-0.01%
2023/02/1411.1195.2610.2194.12192.000.914,7490.01%
2023/02/139.5193.619.6193.18193.50-0.115,0740.00%
2023/02/109.5194.4211194.82193.50-1.515,370-0.01%
2023/02/0915200.936199.50198.50915,6530.06%
2023/02/0838199.4540199.49199.00-215,573-0.01%
2023/02/075188.705190.40191.50015,2210.00%
2023/02/0616.3191.6816191.50190.000.315,3230.00%
2023/02/0341192.6364192.23194.50-23.115,369-0.15%
2023/02/0222.4183.028180.38184.0014.414,9070.10%
2023/02/013175.679173.11175.50-615,396-0.04%
2023/01/317168.574168.75169.50315,6270.02%
2023/01/3014166.6413.1168.15168.500.916,3310.01%
2023/01/171159.001159.50160.00017,1010.00%
2023/01/163160.176158.83159.50-317,567-0.02%
2023/01/131159.503162.67157.50-217,880-0.01%
2023/01/123160.002.5160.50160.000.518,3230.00%
2023/01/1113158.6510158.10161.00318,7520.02%
2023/01/102.3159.284158.75160.00-1.719,182-0.01%
2023/01/099157.619156.83158.50019,6390.00%
2023/01/0600.003150.50151.00-319,950-0.02%
2023/01/053.2148.841147.00147.002.220,3750.01%
2023/01/042146.752147.75149.00020,8760.00%
2023/01/0334146.4635144.20147.00-121,2030.00%
2022/12/307143.075146.40142.50221,4480.01%
2022/12/2910144.6511145.09145.50-121,7950.00%
2022/12/2819147.2118149.19145.00122,1450.00%
2022/12/271156.503154.50156.50-222,266-0.01%
2022/12/264153.882156.50152.00222,7700.01%
2022/12/2300.001159.00159.00-123,3230.00%
2022/12/222157.7500.00158.00223,7470.01%
2022/12/215159.405158.20157.50024,2260.00%
2022/12/204162.254160.50156.00024,6610.00%
2022/12/191165.001164.00165.00025,0210.00%
2022/12/161167.005164.50165.00-425,528-0.02%
2022/12/1511172.275171.50171.50625,7590.02%
2022/12/148169.6917172.26173.00-925,800-0.03%
2022/12/134165.133164.00164.00125,7940.00%
2022/12/127163.8614164.25164.00-725,943-0.03%
2022/12/093172.004168.13168.50-126,4620.00%
2022/12/081167.0000.00167.00126,6670.00%
2022/12/076172.759169.50170.00-326,854-0.01%
2022/12/062176.008176.50175.50-626,928-0.02%
2022/12/059179.229178.83178.00027,1130.00%
2022/12/027177.0011177.41176.50-427,347-0.01%
2022/12/0115176.8014177.64175.50127,5360.00%
2022/11/301169.003169.00168.50-227,497-0.01%
2022/11/291165.501165.50165.50027,7320.00%
2022/11/282166.502167.25168.50028,1440.00%
2022/11/2529169.7622169.95167.50728,3440.02%
2022/11/2410170.3511171.68172.00-128,3500.00%
2022/11/232167.7500.00163.50228,3430.01%
2022/11/221163.502165.00166.50-128,7070.00%
2022/11/211166.002166.00164.00-129,1820.00%
2022/11/186170.427168.57166.00-129,7020.00%
2022/11/1711168.508167.56170.50329,8170.01%
2022/11/167166.006166.75167.00130,0170.00%
2022/11/1525166.2425165.88167.00030,2140.00%
2022/11/1412161.2126160.37163.50-1430,634-0.05%
2022/11/1121161.0515160.60156.50631,0970.02%
2022/11/101151.001150.00150.50030,9710.00%
2022/11/095151.405151.60150.50031,2930.00%
2022/11/0811151.6423151.00147.00-1231,812-0.04%
2022/11/079150.1114148.82149.00-532,171-0.02%
2022/11/048143.6316142.47142.50-831,967-0.03%
2022/11/038144.947144.29144.00131,9850.00%
2022/11/0217145.8519145.55145.50-232,066-0.01%
2022/11/0138145.2941144.43146.50-332,164-0.01%
2022/10/3117143.1817142.56142.00032,2560.00%
2022/10/2859141.6845141.66139.501432,3560.04%
2022/10/277136.647136.86138.00031,8650.00%
2022/10/2658135.3664135.21133.50-631,835-0.02%
2022/10/2531132.5229132.79139.50231,5060.01%
2022/10/2417131.0014133.39134.50331,0600.01%
2022/10/2111.2124.717125.43122.504.231,4950.01%
2022/10/2025124.1224123.83127.00132,3200.00%
2022/10/1920130.2320130.33125.00032,2000.00%
2022/10/1817131.0921131.81130.50-432,249-0.01%
2022/10/1726128.5620128.28131.50632,7830.02%
2022/10/1426126.3126127.00130.00033,0310.00%
2022/10/1311123.5911123.45118.50033,1530.00%
2022/10/1260122.4360122.06122.00033,0560.00%
2022/10/1116127.0620128.15127.00-433,018-0.01%
2022/10/0728137.3023137.67136.50532,8490.02%
2022/10/0624137.1725137.32140.00-132,8720.00%
2022/10/056139.003140.67133.50332,7040.01%
2022/10/0412138.6711139.86137.50132,3810.00%
2022/10/0326135.6324.1134.88135.501.932,1800.01%
2022/09/3035131.2037131.50134.00-232,572-0.01%
2022/09/2913129.129129.11127.00432,6630.01%
2022/09/2816130.0622130.43127.50-632,739-0.02%
2022/09/27114.1136.23116135.31134.50-1.932,704-0.01% 大買/大賣/
2022/09/2614140.7911138.59136.00332,6370.01%
2022/09/2328.2151.1829150.24145.50-0.832,6500.00%
2022/09/2210150.8511152.59156.00-132,4790.00%
2022/09/2112152.543152.33152.50932,5150.03%
2022/09/2011152.5016153.91152.00-532,776-0.02%
2022/09/1918.1153.2318154.31152.500.132,9320.00%
2022/09/1626.1156.7721156.38153.505.133,1250.02%
2022/09/1528163.8616166.34161.001233,1510.04%
2022/09/146169.2512168.00169.50-633,183-0.02%
2022/09/135175.704176.38176.00133,2220.00%
2022/09/1211176.864.1177.02173.00733,2780.02%
2022/09/0814.5174.548174.88175.506.533,4820.02%
2022/09/078.1175.239174.61176.00-133,4880.00%
2022/09/0617177.4120.9177.39175.50-3.933,699-0.01%
2022/09/0524.6183.4131183.69179.50-6.433,603-0.02%
2022/09/0236.1186.8124185.56188.0012.133,4880.04%
2022/09/019.7183.1813.3183.03181.00-3.633,293-0.01%
2022/08/3112187.548188.13187.00433,2230.01%
2022/08/3026.1189.5225189.48188.501.133,3430.00%
2022/08/2916186.6615185.63190.00133,1780.00%
2022/08/2620.2198.9918.1198.23191.002.133,0790.01%
2022/08/2520.1196.0017194.85195.003.132,8870.01%
2022/08/246.3189.797190.29186.00-0.732,6790.00%
2022/08/2322.3186.9724185.79190.50-1.732,474-0.01%
2022/08/2223190.2222190.59186.00132,3160.00%
2022/08/1932.3193.0920.4193.07189.5011.932,3580.04%
2022/08/1829.1179.1834182.76189.00-531,931-0.02%
2022/08/1713.1176.9513176.73175.500.131,2620.00%
2022/08/1619176.3718177.14175.50131,2690.00%
2022/08/1551176.2650176.31178.00131,2860.00%
2022/08/1218163.6730164.67170.50-1230,694-0.04%
2022/08/1114155.2910155.55155.00430,3490.01%
2022/08/1016.1150.3717150.21149.00-0.930,6810.00%
2022/08/096153.924154.00154.50230,8430.01%
2022/08/0817156.9112156.04154.50531,0570.02%
2022/08/0521157.0222156.93159.50-131,1470.00%
2022/08/0422148.8624146.58149.00-231,240-0.01%
2022/08/0325151.2021150.83148.50431,2900.01%
2022/08/0215.1150.0314149.89151.501.131,4820.00%
2022/08/0131155.3531154.77153.00031,4420.00%
2022/07/2931158.4228158.00156.00331,3760.01%
2022/07/2856.2160.0160160.58155.50-3.831,475-0.01%
2022/07/2795.2167.1996166.22163.00-0.830,7980.00%
2022/07/2614179.2913180.50177.50129,8890.00%
2022/07/2536179.5834179.85181.50229,8260.01%
2022/07/2262184.4456184.00180.50629,7660.02%
2022/07/2132167.0331167.63179.00129,2650.00%
2022/07/2022162.5723162.11163.00-128,7440.00%
2022/07/1920156.3016157.66154.00428,5220.01%
2022/07/189159.6712159.00158.00-328,377-0.01%
2022/07/156155.338152.06152.50-228,062-0.01%
2022/07/136159.173160.83146.50327,9850.01%
2022/07/1200.001155.50150.00-128,0750.00%
2022/07/1116165.9718162.83162.00-228,455-0.01%
2022/07/0876169.0274168.47165.00228,6300.01%
2022/07/0757167.5860167.12174.00-328,007-0.01%
2022/07/0629165.1629166.07160.50027,8340.00%
2022/07/0532167.5634170.65174.00-227,750-0.01%
2022/07/0421171.9823172.09172.50-227,851-0.01%
2022/07/0121180.8322184.32172.00-127,9440.00%
2022/06/308189.004187.38191.00427,8260.01%
2022/06/295193.606193.00194.50-127,8160.00%
2022/06/2814188.0713187.50190.00127,7900.00%
2022/06/2711199.4512198.42198.00-128,0670.00%
2022/06/2423188.9825188.78187.50-228,540-0.01%
2022/06/2332.1187.8233188.12190.00-0.928,6760.00%
2022/06/221201.501199.50186.50028,3280.00%
2022/06/2117204.0318202.50207.00-128,1330.00%
2022/06/1713.2209.7714.1210.22209.00-0.928,2770.00%
2022/06/1624.1229.8827.1224.20214.50-328,039-0.01%
2022/06/1522231.8418231.11228.50428,0740.01%
2022/06/148225.637225.50225.50128,2200.00%
2022/06/131225.971.5219.67226.00-0.528,5230.00%
2022/06/109.5222.7610.5219.57225.50-129,0390.00%
2022/06/094.1222.524223.50224.000.129,2910.00%
2022/06/0813.3228.3312228.92222.501.329,4880.00%
2022/06/0718227.8916227.47228.50230,0170.01%
2022/06/068226.758227.75231.50030,7850.00%
2022/06/0222228.2718231.88226.00431,3480.01%
2022/06/0111.2239.3111241.41238.000.231,7170.00%
2022/05/3111237.098236.06240.50331,9310.01%
2022/05/303.1236.156240.42242.00-2.932,963-0.01%
2022/05/2720239.9317.2239.19231.002.833,7100.01%
2022/05/2614247.8911.5244.52238.502.534,3030.01%
2022/05/254.1252.354253.25255.000.134,8050.00%
2022/05/248.1254.285.1254.51250.00335,5320.01%
2022/05/238.4269.656273.58257.502.436,3220.01%
2022/05/205.9269.419269.50269.50-3.236,532-0.01%
2022/05/1910.1264.7910263.20269.500.136,4840.00%
2022/05/1814.4265.1511264.91268.003.436,5320.01%
2022/05/1711253.1414252.79255.00-336,520-0.01%
2022/05/1626.7264.7324262.44252.502.737,1630.01%
2022/05/139261.2211261.95257.00-237,394-0.01%
2022/05/1223256.6124256.21254.50-137,4710.00%
2022/05/1135253.0337251.53257.50-237,788-0.01%
2022/05/1018246.6920.1244.28255.00-2.137,985-0.01%
2022/05/0913251.088253.75246.50538,4970.01%
2022/05/0617275.0013275.31272.00438,8290.01%
2022/05/0513.1279.0417.3279.69286.00-4.238,763-0.01%
2022/05/048263.886265.17262.50238,5580.01%
2022/05/039264.8311264.18264.50-238,787-0.01%
2022/04/2914266.1417262.12260.50-338,955-0.01%
2022/04/2813256.1512256.50260.00138,8800.00%
2022/04/2723241.7424238.02252.50-138,8980.00%
2022/04/2614246.6815248.40242.50-138,8170.00%
2022/04/2510251.2510254.70248.50039,0700.00%
2022/04/2216264.9411264.73267.50539,2450.01%
2022/04/2111275.9111275.91275.00039,6600.00%
2022/04/2025271.6226269.75276.50-139,8240.00%
2022/04/196270.928274.25268.50-239,943-0.01%
2022/04/1880.3264.4083261.37272.50-2.740,018-0.01%
2022/04/1515265.0013267.31265.50240,2600.00%
2022/04/1420283.5720284.18281.50040,3410.00%
2022/04/1316286.8116286.72289.50040,2560.00%
2022/04/1272284.8479283.08281.50-740,177-0.02%
2022/04/1177.1289.6675.1292.54281.00239,9110.00%
2022/04/0815302.5315299.90301.50039,7270.00%
2022/04/0784311.9979311.35296.00539,4570.01%
2022/04/0658314.3660312.93317.00-239,182-0.01%
2022/04/0125304.4022303.18312.00339,1280.01%
2022/03/3128.1309.0527309.26305.501.139,3740.00%
2022/03/3046321.1249322.50312.50-339,541-0.01%
2022/03/2938316.8835.1318.11322.50339,6750.01%
2022/03/2829304.6435.1303.76311.00-6.140,065-0.02%
2022/03/2512294.7518294.20296.00-640,418-0.01%
2022/03/243287.005285.90287.50-240,9650.00%
2022/03/2314293.6416291.00284.00-242,3650.00%
2022/03/2211285.3217284.47282.00-642,972-0.01%
2022/03/2114279.3910.2280.01274.503.843,1000.01%
2022/03/1832272.7228273.48273.00443,1300.01%
2022/03/1742.1273.2949275.04275.00-742,942-0.02%
2022/03/16101.1262.6398260.53255.003.142,4280.01% 大買/
2022/03/1543271.7233270.83260.501042,2690.02%
2022/03/1459289.8157290.39286.00242,1260.00%
2022/03/1134279.5331281.32287.00341,7660.01%
2022/03/1038287.1143287.00281.00-541,630-0.01%
2022/03/0960285.7657286.91275.00341,1460.01%
2022/03/0864.1289.0863287.77273.501.140,3800.00%
2022/03/0744284.5345282.23287.50-139,5940.00%
2022/03/0439299.4437296.97288.00239,0690.01%
2022/03/0367317.1663.1317.08312.003.938,7320.01%
2022/03/0299297.8194297.35307.00537,9140.01%
2022/03/0168.1284.5857284.35299.5011.137,0910.03%
2022/02/2576264.4392.3266.56272.50-16.336,252-0.04%
2022/02/24131246.20134245.19248.00-335,583-0.01% 大買/大賣/
2022/02/2386245.0891244.82245.00-534,753-0.01%
2022/02/22132237.56133237.46233.50-133,9230.00% 大買/大賣/
2022/02/2141234.2740234.13239.00133,5030.00%
2022/02/18106236.40106231.59238.50033,7740.00% 大買/大賣/
2022/02/17112235.39116235.95233.00-433,898-0.01% 大買/大賣/
2022/02/16116243.97114244.78243.00233,6820.01% 大買/大賣/
2022/02/1556237.5452239.19232.00433,3360.01%
2022/02/1421232.2420235.15231.00133,0920.00%
2022/02/1181240.5189240.61244.00-833,159-0.02%
2022/02/1053238.5652238.13234.00132,8750.00%
2022/02/0934233.0036.2234.58236.50-2.232,706-0.01%
2022/02/0874.1209.3579.1214.05224.00-532,424-0.02%
2022/02/0722199.3922202.11209.50032,3860.00%
2022/01/2615.1202.0013206.12199.502.132,8100.01%
2022/01/2512210.5412211.42205.50033,2330.00%
2022/01/2424210.4225.1211.75213.50-1.133,6950.00%
2022/01/2117.1215.4415.1215.76216.00234,6920.01%
2022/01/2040.1215.8243.3216.41219.00-3.235,430-0.01%
2022/01/1922.2212.2327211.43215.00-4.836,018-0.01%
2022/01/1893216.4287214.86209.00636,7010.02%
2022/01/1735.2211.1932212.59214.503.237,3920.01%
2022/01/1485205.1988200.91213.00-337,851-0.01%
2022/01/1382199.2785197.71200.50-338,128-0.01%
2022/01/1293202.8092201.57200.50138,6780.00%
2022/01/1180203.9276199.94199.00439,8980.01%
2022/01/10131205.69133201.81207.00-240,6560.00% 大買/大賣/
2022/01/07117209.30115213.00199.00241,4960.00% 大買/大賣/
2022/01/0676212.7878213.59211.00-241,6930.00%
2022/01/0532219.1429220.29218.50342,7830.01%
2022/01/0426.1227.4023227.22221.003.144,3460.01%
2022/01/0316228.8113233.04226.00344,7320.01%
2021/12/3011236.9511237.77239.00044,9820.00%
2021/12/2914238.0010239.55238.00444,9420.01%
2021/12/2819240.1615.3241.22245.503.745,3340.01%
2021/12/2711.1243.4814247.00238.50-345,452-0.01%
2021/12/2419248.0520247.43249.00-145,1820.00%
2021/12/2326246.6347244.82243.00-2145,107-0.05%
2021/12/2259241.6745241.40243.001444,9450.03%
2021/12/2175224.2780226.21238.50-544,416-0.01%
2021/12/2042227.2626225.67217.001643,8960.04%
2021/12/1750223.6445223.43225.50543,9280.01%
2021/12/1649206.5055.5208.83217.50-6.542,868-0.02%
2021/12/1527185.5641191.54198.00-1442,239-0.03%
2021/12/1411185.646185.75180.00542,3300.01%
2021/12/1322192.5223191.96194.00-143,1280.00%
2021/12/103188.172188.75187.50143,4650.00%
2021/12/0910195.057196.36188.50344,2810.01%
2021/12/089189.6716190.28194.50-744,790-0.02%
2021/12/077177.865177.30177.00244,9920.00%
2021/12/0611180.559180.83178.50245,3200.00%
2021/12/039189.2217189.15190.00-845,555-0.02%
2021/12/0211186.4510.3184.84184.500.845,7140.00%
2021/12/0110183.958184.25187.00245,9840.00%
2021/11/309185.7810187.70186.00-146,5120.00%
2021/11/2925178.1022178.59183.00347,6770.01%
2021/11/264177.505179.10182.00-148,0420.00%
2021/11/255182.505178.50176.50047,9170.00%
2021/11/243181.992178.50179.00147,8830.00%
2021/11/235184.492185.25184.50348,6130.01%
2021/11/223189.334188.25190.00-148,6860.00%
2021/11/1911.2194.0310191.80190.501.248,5650.00%
2021/11/1812199.466196.75196.00648,4090.01%
2021/11/178201.2511.2202.77206.00-3.248,307-0.01%
2021/11/1627201.7621202.60193.50647,8970.01%
2021/11/153198.005.3196.43198.50-2.347,3780.00%
2021/11/1224195.7531.2196.93189.00-7.247,110-0.02%
2021/11/1157.1190.8152188.44191.005.146,5200.01%
2021/11/1040.2184.1439183.76194.001.246,1530.00%
2021/11/09102186.9396181.31181.00645,6620.01% 大買/
2021/11/0868186.1377187.81181.00-945,141-0.02%
2021/11/0537.1184.2238188.88197.00-0.944,7240.00%
2021/11/0462192.4862194.11190.50044,0590.00%
2021/11/0372.5199.64106196.45193.50-33.543,471-0.08% 大賣/
2021/11/0269213.4375209.73205.50-643,072-0.01%
2021/11/0144213.6843.6214.43210.000.442,4050.00%
2021/10/29118208.33105.3204.63201.0012.741,6220.03% 大買/大賣/
2021/10/2884.3187.9365188.06196.5019.340,3110.05%
2021/10/2770172.2069173.20179.00139,4210.00%
2021/10/2671169.9970170.33163.00138,6110.00%
2021/10/2530171.5820169.58176.001037,7270.03%
2021/10/2228162.8832161.08166.50-436,525-0.01%
2021/10/2115153.6325152.54151.50-1035,522-0.03%
2021/10/2036151.2232149.83153.50434,6140.01%
2021/10/1945147.4440149.73147.50533,6830.01%
2021/10/1836142.5131142.47141.00532,1100.02%
2021/10/1535134.8127136.72143.00831,0010.03%
2021/10/1427131.9624131.25130.00329,5510.01%
2021/10/1338135.0537134.43131.50128,7790.00%
2021/10/1262129.8266129.89133.00-427,418-0.01%
2021/10/0822124.1633128.29130.00-1125,623-0.04%
2021/10/0712113.8833.7115.91118.50-21.725,160-0.09%
2021/10/0619110.5814.8108.99108.004.225,0030.02%
2021/10/0525.2105.7923107.52112.002.225,3540.01%
2021/10/043111.005.7110.71109.00-2.725,273-0.01%
2021/10/0111.8110.549107.61107.502.825,5850.01%
2021/09/306114.424114.88115.00225,5830.01%
2021/09/2913.3115.4412115.00115.001.325,6930.01%
2021/09/2813118.6222118.11120.50-925,254-0.04%
2021/09/275.1116.955117.90114.500.124,6020.00%
2021/09/2443.3120.1246.8118.24118.00-3.524,250-0.01%
2021/09/2316.1114.4713114.62115.503.123,3880.01%
2021/09/2212.3108.767108.07106.005.323,0340.02%
2021/09/1718112.4321112.74114.00-322,693-0.01%
2021/09/1634114.2827116.06112.50722,1320.03%
2021/09/156111.3326112.02111.50-2021,085-0.09%
2021/09/1427113.9314112.11115.001320,6080.06%
2021/09/1319110.686110.33109.001319,6610.07%
2021/09/1017104.4421.7106.30110.50-4.718,802-0.02%
2021/09/094100.136100.13100.50-218,216-0.01%
2021/09/081896.192096.2293.40-217,894-0.01%
2021/09/0713101.455103.7898.30817,5430.05%
2021/09/069109.6715111.67109.00-617,535-0.03%
2021/09/0331111.2338110.95110.00-717,809-0.04%
2021/09/0244111.6133110.15109.001117,2650.06%
2021/09/013104.4310106.30109.00-715,914-0.04%
2021/08/31699.22198.4099.20515,2980.03%
2021/08/306103.584104.75103.00215,0460.01%
2021/08/2742.1105.4738104.99103.504.115,0000.03%
2021/08/2600.0011.1104.00104.00-11.114,197-0.08%
2021/08/2400.00295.7094.30-214,283-0.01%
2021/08/23594.827.194.4694.40-2.114,264-0.01%
2021/08/20388.50491.1590.90-114,185-0.01%
2021/08/19186.2000.0086.20114,1180.01%
2021/08/18688.62289.2589.80414,3530.03%
2021/08/1711.189.451090.1086.701.114,5600.01%
2021/08/16190.20190.2092.40014,5400.00%
2021/08/13492.38490.9592.10014,5430.00%
2021/08/111095.601095.8097.10014,6630.00%
2021/08/10198.5000.0097.30114,6640.01%
2021/08/09399.50698.9598.80-314,657-0.02%
2021/08/069.198.581499.8199.30-4.914,668-0.03%
2021/08/053107.834105.88106.00-114,479-0.01%
2021/08/044110.255111.90108.50-114,651-0.01%
2021/08/032113.001114.50114.50114,7100.01%
2021/08/024110.134114.50112.00014,7520.00%
2021/07/303111.831111.50112.50214,8910.01%
2021/07/292109.000107.50108.00214,9030.01%
2021/07/272119.5000.00116.50215,7830.01%
2021/07/2600.002121.00121.50-216,255-0.01%
2021/07/237115.0000.00112.50717,3710.04%
2021/07/2200.001117.00118.50-118,178-0.01%
2021/07/2100.002107.00110.00-218,336-0.01%
2021/07/2000.002115.50111.50-218,661-0.01%
2021/07/1900.001110.50118.00-118,678-0.01%
2021/07/153110.009.6108.03109.00-6.618,898-0.03%
2021/07/142110.503112.65114.00-118,999-0.01%
2021/07/1327111.6332.4111.52111.00-5.418,915-0.03%
2021/07/129.5109.9210111.85110.50-0.518,6890.00%
2021/07/093101.6718102.90106.50-1518,206-0.08%
2021/07/084095.0729.195.5297.1010.918,0200.06%
2021/07/0700.006.188.8891.80-6.117,495-0.03%
2021/07/06883.2423.184.4583.50-15.117,327-0.09%
2021/07/052281.552984.8485.40-717,067-0.04%
2021/07/02276.95876.9177.70-616,992-0.04%
2021/07/010.174.691074.8174.00-9.917,167-0.06%
2021/06/30675.43376.5076.10317,1530.02%
2021/06/294578.172976.7075.501617,1300.09%
2021/06/28376.0700.0076.30316,9340.02%
2021/06/25576.20477.2575.60116,8990.01%
2021/06/24376.57377.3776.70016,8520.00%
2021/06/234177.963976.9476.70216,8160.01%
2021/06/22174.80274.7074.80-116,677-0.01%
2021/06/21275.20275.2075.20016,6060.00%
2021/06/18977.52276.5076.30716,4890.04%
2021/06/17377.303477.0577.60-3116,286-0.19%
2021/06/1622.176.141576.9275.107.116,1050.04%
2021/06/152377.30978.0078.101415,9320.09%
2021/06/11677.4036.177.5878.10-30.115,368-0.20%
2021/06/10570.68571.4071.00014,5890.00%
2021/06/09870.81771.3469.80114,4170.01%
2021/06/0800.00570.3071.40-514,302-0.03%
2021/06/07271.101070.5771.10-814,221-0.06%
2021/06/0422.169.59471.0369.1018.114,0910.13%
2021/06/03670.751070.7270.80-413,914-0.03%
2021/06/02569.28569.2069.00013,7190.00%
2021/06/01470.08169.6069.40313,5980.02%
2021/05/311568.082067.7268.40-513,283-0.04%
2021/05/28867.4600.0067.50813,1290.06%
2021/05/27866.391166.6165.60-313,009-0.02%
2021/05/262966.293166.6966.30-212,918-0.02%
2021/05/251665.261366.1867.50312,6310.02%
2021/05/24158.90560.5061.40-412,312-0.03%
2021/05/21860.31260.7559.80612,2950.05%
2021/05/20259.751158.9458.80-912,298-0.07%
2021/05/192258.231558.7758.20712,2440.06%
2021/05/181357.981557.2358.50-212,109-0.02%
2021/05/17154.60955.7853.20-812,039-0.07%
2021/05/141659.151259.8857.60411,9630.03%
2021/05/131560.651361.2059.50211,8380.02%
2021/05/12963.011262.6359.40-311,728-0.03%
2021/05/11164.101262.9363.30-1111,444-0.10%
2021/05/10167.10267.2066.90-111,262-0.01%
2021/05/071668.941368.4968.00311,2140.03%
2021/05/06667.272566.6267.00-1911,047-0.17%
2021/05/051969.086671.4066.50-4710,896-0.43%
2021/05/048272.412468.9373.805810,6060.55%
2021/05/032471.85970.3169.801510,4160.14%
2021/04/296571.9356.473.3174.508.610,4150.08%
2021/04/281266.6942.367.2367.80-30.39,319-0.33%
2021/04/27961.29961.4361.7008,5100.00%
2021/04/26861.961261.4362.60-48,303-0.05%
2021/04/231058.55658.1758.8047,9670.05%
2021/04/22457.58259.3556.5028,0210.02%
2021/04/211959.90660.8358.70137,9490.16%
2021/04/20759.762059.9961.00-137,961-0.16%
2021/04/1911.459.881060.3359.001.47,9770.02%
2021/04/16558.881358.9259.50-87,882-0.10%
2021/04/15757.041457.7759.30-77,719-0.09%
2021/04/142657.411456.9056.40127,5610.16%
2021/04/13857.131958.1857.90-117,244-0.15%
2021/04/12657.801458.3856.90-86,962-0.11%
2021/04/091458.331557.4157.50-16,837-0.01%
2021/04/081456.541057.1057.2046,5360.06%
2021/04/071856.231455.8357.4046,3730.06%
2021/04/06653.651053.4553.40-46,225-0.06%
2021/04/01452.40453.0053.0006,2710.00%
2021/03/31152.50452.7052.10-36,248-0.05%
2021/03/30152.40152.0052.4006,2240.00%
2021/03/29551.98151.6051.9046,2850.06%
2021/03/26751.86251.4052.1056,3830.08%
2021/03/25150.30250.6550.40-16,379-0.02%
2021/03/24250.85351.0350.70-16,395-0.02%
2021/03/23151.1000.0051.1016,4290.02%
2021/03/22550.50251.9051.4036,4550.05%
2021/03/19250.70351.1051.00-16,639-0.02%
2021/03/18452.20252.6051.9026,6500.03%
2021/03/17351.80152.6051.9026,7110.03%
2021/03/16152.00151.9051.9006,7700.00%
2021/03/15151.60251.7051.60-16,891-0.01%
2021/03/12251.25151.1051.0017,0270.01%
2021/03/11550.84451.1551.0017,5760.01%
2021/03/10249.9500.0050.1028,0520.02%
2021/03/09548.9800.0049.5058,0930.06%
2021/03/08650.77650.0049.9508,0960.00%
2021/03/05249.781150.3249.95-98,098-0.11%
2021/03/0400.00151.4050.90-18,126-0.01%
2021/03/03251.55351.5051.90-18,098-0.01%
2021/03/021352.95352.1052.10108,0610.12%
2021/02/25154.3000.0053.4018,0600.01%
2021/02/24655.37554.1053.9018,1460.01%
2021/02/23455.88355.4055.4018,1350.01%
2021/02/221157.09356.6057.3088,1510.10%
2021/02/19654.88455.5055.9028,0060.02%
2021/02/1800.00153.8054.00-17,934-0.01%
2021/02/1700.00752.9353.20-77,932-0.09%
2021/02/04353.03353.1352.2007,8590.00%
2021/02/03153.701053.6453.30-97,823-0.12%
2021/02/021552.62752.9652.9087,7710.10%
2021/02/01151.40251.4051.40-17,737-0.01%
2021/01/29453.93553.7652.20-17,685-0.01%
2021/01/28753.89353.5353.4047,5370.05%
2021/01/27452.23552.6452.50-17,391-0.01%
2021/01/26852.501151.4751.10-37,215-0.04%
2021/01/254056.241354.5354.10277,0110.39%
2021/01/221555.6450.556.7457.90-35.56,417-0.55%
2021/01/211353.431253.3352.7015,8890.02%
2021/01/19253.4000.0053.0025,7270.03%
2021/01/18152.0000.0052.4015,7550.02%
2021/01/151254.031554.2153.40-35,758-0.05%
2021/01/13353.601753.6854.00-145,539-0.25%
2021/01/121452.70552.4852.0095,4050.17%
2021/01/111451.441450.4051.6005,2450.00%
2021/01/081249.071248.8548.7505,1690.00%
2021/01/07849.75949.5849.75-15,113-0.02%
2021/01/06650.00252.0049.3045,0730.08%
2021/01/05351.10152.0051.5024,9500.04%
2021/01/04251.602851.4752.20-264,891-0.53%
2020/12/31350.90251.1050.9014,8030.02%
2020/12/30152.00251.5051.50-14,777-0.02%
2020/12/293352.00351.8751.90304,7400.63%
2020/12/28650.53850.6551.80-24,581-0.04%
2020/12/251150.61250.5050.7094,4670.20%
2020/12/2400.00151.1051.00-14,432-0.02%
2020/12/23351.23150.8051.2024,4030.05%
2020/12/22551.141050.7849.65-54,331-0.12%
2020/12/21148.8000.0049.2014,2220.02%
2020/12/18150.00150.5049.9504,1760.00%
2020/12/17549.9800.0049.8054,1470.12%
2020/12/16150.8000.0050.5014,1070.02%
2020/12/15451.05351.1350.4014,0830.02%
2020/12/1400.00149.0050.50-13,880-0.03%
2020/12/11150.6000.0049.5013,8520.03%
2020/12/10150.2000.0050.7013,8350.03%
2020/12/0900.001351.6751.70-133,743-0.35%
2020/12/08352.73252.7052.7013,5990.03%
2020/12/076055.175154.7855.4093,4380.26%
2020/12/042351.892352.4553.4002,8700.00%
2020/12/03448.96149.1048.5532,3740.13%
2020/12/02148.70248.9548.50-12,332-0.04%
2020/12/0100.00148.0048.00-12,300-0.04%
2020/11/3000.00647.9247.95-62,292-0.26%
2020/11/2700.00147.4047.05-12,241-0.04%
2020/11/26146.2000.0046.6012,2490.04%
2020/11/25346.4000.0046.0532,2500.13%
2020/11/24146.70247.1047.00-12,210-0.05%
2020/11/23647.411447.5547.65-82,171-0.37%
2020/11/20144.80445.6346.05-32,028-0.15%
2020/11/19645.78645.9445.3501,9850.00%
2020/11/18145.70245.6045.50-11,872-0.05%
2020/11/17145.5500.0045.3511,8720.05%
2020/11/16445.104.445.0345.15-0.41,890-0.02%
2020/11/13244.25344.2344.35-11,879-0.05%
2020/11/12243.9800.0043.8021,8830.11%
2020/11/1100.00243.7043.70-21,877-0.11%
2020/11/10943.941043.8243.85-11,890-0.05%
2020/11/09243.4000.0043.6021,8770.11%
2020/11/04341.43141.7041.7521,9240.10%
2020/10/28143.05242.9542.80-12,080-0.05%
2020/10/27243.4000.0043.4022,1330.09%
2020/10/26243.3000.0043.3522,1660.09%
2020/10/23244.15643.8644.10-42,143-0.19%
2020/10/22543.24443.2043.0012,2600.04%
2020/10/21743.41843.5943.05-12,425-0.04%
2020/10/201843.46143.7043.05172,6880.63%
2020/10/1900.00343.4544.15-32,701-0.11%
2020/10/16142.55242.8542.25-12,745-0.04%
2020/10/1500.00143.2043.10-12,879-0.03%
2020/10/14143.35143.5043.3502,9350.00%
2020/10/13143.0500.0043.2512,9880.03%
2020/10/07144.6500.0044.9513,1090.03%
2020/09/2900.00143.4543.35-13,702-0.03%
2020/09/2800.00143.8544.05-13,909-0.03%
2020/09/25242.0800.0042.0024,1820.05%
2020/09/1800.00445.5545.65-45,792-0.07%
2020/09/16145.05345.6045.05-26,332-0.03%
2020/09/15245.40245.6845.4006,3680.00%
2020/09/1400.00143.8044.00-16,492-0.02%
2020/09/1100.00143.2042.90-16,519-0.02%
2020/09/1000.000.343.6043.35-0.36,5350.00%
2020/09/09143.1000.0043.4516,5630.02%
2020/09/07343.8500.0043.5536,6380.05%
2020/09/03144.70144.4044.4006,6800.00%
2020/09/0200.00145.2045.10-16,696-0.01%
2020/09/01444.76344.7844.9516,7060.01%
2020/08/3100.00144.2043.40-16,698-0.01%
2020/08/2700.00144.2544.20-16,759-0.01%
2020/08/2600.00144.2044.50-16,789-0.01%
2020/08/25143.90544.3444.40-46,849-0.06%
2020/08/24143.65143.1043.4006,8750.00%
2020/08/211.243.76043.5043.501.26,9030.02%
2020/08/20342.92142.5042.4026,9150.03%
2020/08/192.345.3400.0045.202.36,8710.03%
2020/08/18246.3800.0046.3026,8470.03%
2020/08/1700.00246.6547.00-26,914-0.03%
2020/08/14346.6300.0047.0036,9790.04%
2020/08/13346.73846.2646.25-56,979-0.07%
2020/08/12147.3500.0046.6016,9930.01%
2020/08/11148.00647.6747.30-56,969-0.07%
2020/08/10648.4800.0047.2566,9660.09%
2020/08/07248.00148.0048.4516,9370.01%
2020/08/06147.65148.0547.7006,9230.00%
2020/08/05448.46348.7748.6016,8870.01%
2020/08/04147.30247.6047.80-16,835-0.01%
2020/08/03447.08147.4047.1036,8060.04%
2020/07/31546.7800.0047.0556,8200.07%
2020/07/30147.3000.0047.8016,7520.01%
2020/07/28347.17248.4546.2016,6580.02%
2020/07/27750.21749.9449.1506,5240.00%
2020/07/241754.041053.8352.1076,3540.11%
2020/07/23252.50552.9252.90-36,085-0.05%
2020/07/22252.15652.0552.50-46,034-0.07%
2020/07/21552.08452.5053.0016,1000.02%
2020/07/20350.43250.1350.8016,1050.02%
2020/07/1700.00149.5048.95-16,066-0.02%
2020/07/16350.40550.5050.10-26,051-0.03%
2020/07/15151.80151.4050.1006,0250.00%
2020/07/14151.8000.0051.0016,0040.02%
2020/07/13151.50151.1051.6005,9710.00%
2020/07/10250.75850.3050.80-65,933-0.10%
2020/07/091053.331053.0552.6005,8370.00%
2020/07/081053.911854.0954.00-85,663-0.14%
2020/07/07952.43751.3951.5025,4290.04%
2020/07/061954.481253.7354.0075,2610.13%
2020/07/033853.581653.9852.80225,0330.44%
2020/07/022048.232148.8651.30-14,544-0.02%
2020/07/01846.851347.2747.75-54,233-0.12%
2020/06/301347.531647.7146.40-34,065-0.07%
2020/06/292046.673346.8246.50-133,795-0.34%
2020/06/242645.471045.1144.80163,4840.46%
2020/06/23343.17143.6043.3523,0830.06%
2020/06/22241.65242.6542.7002,9870.00%
2020/06/19142.20242.4541.00-12,984-0.03%
2020/06/18141.3500.0041.8012,8090.04%
2020/06/17341.60541.5541.70-22,797-0.07%
2020/06/15241.7000.0041.4522,8620.07%
2020/06/12341.55241.0041.6512,8890.03%
2020/06/11243.70743.6542.80-52,908-0.17%
2020/06/09144.45444.1044.35-32,993-0.10%
2020/06/08644.9700.0044.9063,0170.20%
2020/06/04344.9000.0045.0033,0070.10%
2020/06/02144.5000.0044.4012,9740.03%
2020/06/01145.05245.0345.10-12,948-0.03%
2020/05/2900.00743.9143.60-72,905-0.24%
2020/05/28244.4000.0043.3522,8870.07%
2020/05/27243.98144.2543.8512,9020.03%
2020/05/26443.8000.0043.2042,9100.14%
2020/05/25243.65243.6043.7002,9150.00%
2020/05/22344.30244.8843.6012,9340.03%
2020/05/21243.731044.0443.95-82,875-0.28%
2020/05/20342.85442.3542.30-12,828-0.04%
2020/05/19141.30241.5041.95-12,832-0.04%
2020/05/15142.55142.5541.3502,8380.00%
2020/05/14642.10242.6842.1042,8510.14%
2020/05/13243.03743.6943.70-52,869-0.17%
2020/05/11443.4000.0043.3542,9270.14%
2020/05/08243.6000.0043.0522,9450.07%
2020/05/0700.00243.8343.55-22,940-0.07%
2020/05/05242.8500.0042.8022,9640.07%
2020/04/30443.4500.0043.3543,0140.13%
2020/04/29143.2000.0043.2013,0390.03%
2020/04/27142.9500.0042.8013,1710.03%
2020/04/24942.47143.7042.5583,1600.25%
2020/04/23345.171443.9145.30-113,036-0.36%
2020/04/2200.00241.4542.65-22,927-0.07%
2020/04/211042.4500.0041.80102,9500.34%
2020/04/1600.00142.0041.60-13,147-0.03%
2020/04/13139.6000.0039.8013,4320.03%
2020/04/0900.00140.5040.35-13,753-0.03%
2020/04/08138.95940.6141.20-83,905-0.20%
2020/04/07138.45138.4538.8003,8750.00%
2020/04/06137.4000.0037.4513,8420.03%
2020/03/31236.40236.7336.3003,8700.00%
2020/03/27336.87237.9036.2013,8580.03%
2020/03/26636.5300.0036.5063,8290.16%
2020/03/2500.00236.2336.40-23,837-0.05%
2020/03/2400.00334.0834.10-33,804-0.08%
2020/03/23132.2500.0032.1513,7910.03%
2020/03/2000.00131.1032.05-13,796-0.03%
2020/03/19329.8300.0029.1533,8010.08%
2020/03/18233.6000.0032.3523,7680.05%
2020/03/17131.65132.3532.9503,8060.00%
2020/03/16134.0000.0032.7013,7630.03%
2020/03/13134.5500.0034.5513,6760.03%
2020/03/12240.283038.4338.35-283,623-0.77%
2020/03/1000.00143.6543.80-13,586-0.03%
2020/03/09243.25143.7542.8013,5700.03%
2020/03/0500.00146.0045.90-13,598-0.03%
2020/03/0300.00146.5045.55-13,623-0.03%
2020/03/02343.22444.3845.00-13,613-0.03%
2020/02/27144.85345.3744.05-23,588-0.06%
2020/02/24146.6000.0046.8013,5380.03%
2020/02/21147.5500.0047.6513,5250.03%
2020/02/2000.00348.3248.15-33,499-0.09%
2020/02/19249.000.648.6048.601.43,4940.04%
2020/02/18648.68448.1548.9023,5140.06%
2020/02/17148.65648.6248.45-53,503-0.14%
2020/02/14849.39649.5049.5023,4880.06%
2020/02/13450.13250.0850.0023,4530.06%
2020/02/12148.95248.8049.25-13,412-0.03%
2020/02/11447.94147.9048.0533,4450.09%
2020/02/10246.6500.0046.6523,4390.06%
2020/02/0700.00047.4547.1503,4470.00%
2020/02/0600.00148.5548.30-13,450-0.03%
2020/02/0500.00147.9547.00-13,439-0.03%
2020/02/04247.50247.5548.0003,4280.00%
2020/02/03346.60847.5846.60-53,452-0.14%
2020/01/31451.18549.6249.45-13,488-0.03%
2020/01/3000.00153.0052.10-13,523-0.03%
2020/01/20157.801.358.5257.80-0.33,613-0.01%
2020/01/160.359.10159.1059.10-0.83,717-0.02%
2020/01/152.559.32259.4058.900.53,6850.01%
2020/01/141260.4900.0059.40123,6700.33%
2020/01/1300.00458.8859.50-43,550-0.11%
2020/01/1000.00158.4058.60-13,536-0.03%
2020/01/09158.20957.1258.30-83,463-0.23%
2020/01/08157.00256.3555.70-13,326-0.03%
2020/01/0700.00256.4556.10-23,239-0.06%
2020/01/061057.891057.9056.6003,1890.00%
2020/01/031659.741460.5459.0023,2360.06%
2020/01/022658.85359.1059.20233,0360.76%
2019/12/30256.5000.0056.6023,0050.07%
2019/12/2700.00156.6056.50-13,048-0.03%
2019/12/26157.10557.0656.70-43,070-0.13%
2019/12/24655.6300.0055.2063,0880.19%
2019/12/23155.40455.7055.40-33,116-0.10%
2019/12/20256.8000.0056.5023,1690.06%
2019/12/1900.00156.9056.70-13,245-0.03%
2019/12/18356.63356.7756.2003,3160.00%
2019/12/17156.7000.0056.7013,7560.03%
2019/12/1600.00556.0056.20-54,080-0.12%
2019/12/1300.00155.7055.10-14,112-0.02%
2019/12/121355.914.255.8455.808.84,1100.21%
2019/12/11455.20255.1555.0024,0470.05%
2019/12/0900.00354.6354.30-34,101-0.07%
2019/12/06253.701153.5353.90-94,137-0.22%
2019/12/051553.93653.9354.2094,2230.21%
2019/12/04152.7000.0052.7014,2950.02%
2019/12/03253.3000.0053.2024,3340.05%
2019/12/02354.00453.7053.60-14,322-0.02%
2019/11/29456.28356.0355.5014,3100.02%
2019/11/27156.2000.0056.1014,3480.02%
2019/11/26155.8000.0056.5014,4480.02%
2019/11/2500.00256.1555.70-24,482-0.04%
2019/11/2200.00355.5055.00-34,476-0.07%
2019/11/21155.1000.0055.1014,5180.02%
2019/11/15154.6000.0055.1014,9980.02%
2019/11/13355.37255.4055.4015,2660.02%
2019/11/12254.5000.0054.9025,2980.04%
2019/11/11455.13154.2054.1035,3620.06%
2019/11/08455.88855.5655.90-45,378-0.07%
2019/11/07458.151657.1957.40-125,381-0.22%
2019/11/0600.00159.2058.20-15,429-0.02%
2019/11/052958.85159.3058.70285,4710.51%
2019/11/04258.001258.0558.00-105,545-0.18%
2019/11/01557.5000.0057.4055,5870.09%
2019/10/311658.781559.3758.0015,6310.02%
2019/10/301360.2200.0059.50135,6310.23%
2019/10/29560.321460.7160.00-95,586-0.16%
2019/10/282060.703060.4160.60-105,596-0.18%
2019/10/25558.70758.9958.50-25,523-0.04%
2019/10/242258.44858.4159.00145,6190.25%
2019/10/22356.6300.0056.7036,1120.05%
2019/10/21356.00556.2056.70-26,112-0.03%
2019/10/18556.90156.9055.6046,1200.07%
2019/10/17355.90256.1056.2016,1140.02%
2019/10/14455.901655.9155.80-126,180-0.19%
2019/10/091555.351356.2555.2026,1820.03%
2019/10/08358.73158.0058.1026,0800.03%
2019/10/07459.10259.1058.7026,1740.03%
2019/10/042559.06558.4858.20206,2100.32%
2019/10/03158.1000.0057.5016,1180.02%
2019/10/0100.00458.2858.30-46,158-0.06%
2019/09/27158.00157.4057.8006,2400.00%
2019/09/26158.902159.4759.40-206,322-0.32%
2019/09/25160.00959.2859.60-86,379-0.13%
2019/09/24260.5000.0059.2026,3950.03%
2019/09/23561.404060.1061.30-356,301-0.56%
2019/09/208062.771062.0460.80706,2241.12%
2019/09/193559.455060.1961.60-155,795-0.26%
2019/09/18457.6821.257.6657.50-17.25,619-0.31%
2019/09/1700.00157.9058.20-15,619-0.02%
2019/09/16157.30457.4057.60-35,640-0.05%
2019/09/12358.2000.0058.2035,6440.05%
2019/09/111458.9100.0058.70145,6300.25%
2019/09/1000.00258.6058.00-25,584-0.04%
2019/09/091559.84158.4058.00145,5440.25%
2019/09/06559.20158.2059.0045,4540.07%
2019/09/051157.76657.9258.0055,3820.09%
2019/09/04157.101056.5057.10-95,354-0.17%
2019/09/03257.201057.0056.50-85,439-0.15%
2019/09/021157.3200.0057.40115,4410.20%
2019/08/301157.8000.0056.80115,4190.20%
2019/08/29756.93857.1057.00-15,340-0.02%
2019/08/28556.20755.6055.50-25,235-0.04%
2019/08/26254.75155.2053.9015,1740.02%
2019/08/23357.1700.0056.9035,1280.06%
2019/08/2200.00956.3756.40-95,109-0.18%
2019/08/21558.80158.5057.2045,0410.08%
2019/08/202058.722059.2358.1004,9470.00%
2019/08/191355.602055.9456.10-74,697-0.15%
2019/08/161855.41454.7554.10144,6160.30%
2019/08/1500.001150.9852.80-114,413-0.25%
2019/08/14353.9700.0052.4034,4050.07%
2019/08/13254.30154.4053.5014,3550.02%
2019/08/12155.30256.2555.30-14,337-0.02%
2019/08/081255.22255.4055.70104,2860.23%
2019/08/07156.30255.5054.00-14,232-0.02%
2019/08/06255.00154.8055.0014,1930.02%
2019/08/0200.00158.4059.00-14,055-0.02%
2019/08/01162.30161.5061.3004,0250.00%
2019/07/31262.10160.9062.9013,9970.03%
2019/07/30161.3000.0060.4013,9740.03%
2019/07/261663.11362.7063.50133,8130.34%
2019/07/254663.104763.2061.50-13,734-0.03%
2019/07/24358.531658.5860.70-133,387-0.38%
2019/07/231055.5000.0055.20103,2580.31%
2019/07/2200.00555.8056.10-53,287-0.15%
2019/07/1900.00654.0054.00-63,404-0.18%
2019/07/1700.00155.1056.00-13,407-0.03%
2019/07/16156.00554.8455.40-43,466-0.12%
2019/07/15256.8000.0055.9023,5860.06%
2019/07/1200.00256.5056.40-23,660-0.05%
2019/07/11157.6000.0056.8013,6420.03%
2019/07/10155.10254.5555.30-13,519-0.03%
2019/07/09153.50253.5054.00-13,451-0.03%
2019/07/08153.0000.0052.2013,4110.03%
2019/07/0500.00154.5054.50-13,418-0.03%
2019/07/0400.00653.1353.70-63,400-0.18%
2019/07/03351.70352.2351.1003,3680.00%
2019/07/02151.801951.8252.00-183,268-0.55%
2019/07/01149.35549.8250.70-43,203-0.12%
2019/06/27348.45348.6548.6003,2170.00%
2019/06/26148.452148.4048.45-203,205-0.62%
2019/06/253750.60451.2548.35333,1821.04%
2019/06/24349.47449.5649.75-13,017-0.03%
2019/06/21147.9000.0047.3512,9620.03%
2019/06/2000.00148.4548.40-12,927-0.03%
2019/06/1900.00147.3047.75-12,928-0.03%
2019/06/17146.8500.0046.8012,9860.03%
2019/06/14246.5500.0046.8523,0380.07%
2019/06/1100.00346.6048.55-33,006-0.10%
2019/06/10245.28145.2044.7012,9270.03%
2019/06/0300.00244.5044.45-22,948-0.07%
2019/05/30144.10144.0544.2002,9790.00%
2019/05/27341.1300.0041.2533,0890.10%
2019/05/24142.80342.2541.75-23,106-0.06%
2019/05/21142.8000.0043.1513,4830.03%
2019/05/20244.25144.0043.9013,6050.03%
2019/05/17245.0000.0044.3523,6330.06%
2019/05/15146.40146.3546.6503,6500.00%
2019/05/14145.4500.0045.5013,6730.03%
2019/05/13146.2000.0045.8513,6870.03%
2019/05/09147.0000.0046.6513,6870.03%
2019/05/071650.0000.0049.60163,6530.44%
2019/05/06150.10349.8049.95-23,669-0.05%
2019/05/0300.00151.4051.40-13,649-0.03%
2019/05/02351.60550.9050.70-23,654-0.05%
2019/04/29149.85150.1049.5503,6960.00%
2019/04/2600.001150.1050.50-113,621-0.30%
2019/04/2500.00250.1550.60-23,583-0.06%
2019/04/24149.252449.0448.60-233,463-0.66%
2019/04/23248.0000.0047.8523,4760.06%
2019/04/22749.68950.0949.05-23,485-0.06%
2019/04/191149.05849.4049.8033,4580.09%
2019/04/18448.31348.2047.7513,3120.03%
2019/04/17247.45247.1847.1503,2290.00%
2019/04/1600.00346.9547.05-33,235-0.09%
2019/04/11247.80147.9046.6513,2850.03%
2019/04/10247.4000.0047.4023,2840.06%
2019/04/09147.3000.0046.7013,2710.03%
2019/04/08146.1000.0045.8513,2310.03%
2019/04/0300.00345.9245.60-33,397-0.09%
2019/04/02345.62245.7545.8013,4480.03%
2019/04/01044.4000.0044.4503,3970.00%
2019/03/2800.00143.8044.20-13,423-0.03%
2019/03/27144.002044.4044.00-193,437-0.55%
2019/03/262144.1000.0044.10213,4390.61%
2019/03/22145.95645.9245.80-53,436-0.15%
2019/03/21845.91745.7145.8013,4190.03%
2019/03/20846.43146.5546.2573,4050.21%
2019/03/19546.201446.3846.40-93,401-0.26%
2019/03/1800.00145.0544.85-13,357-0.03%
2019/03/14144.1000.0044.0013,3650.03%
2019/03/13244.5000.0044.6523,3990.06%
2019/03/12144.1500.0043.8013,4120.03%
2019/03/08243.70143.1543.8013,5250.03%
2019/03/0700.00344.3243.90-33,573-0.08%
2019/03/06144.85544.1044.20-43,639-0.11%
2019/03/05645.22145.2544.8553,7080.13%
2019/03/04145.8000.0044.9013,8540.03%
2019/02/27346.4200.0045.9533,8740.08%
2019/02/2600.00249.1048.00-23,834-0.05%
2019/02/251048.00547.9547.8553,9070.13%
2019/02/22748.31548.6048.0023,9550.05%
2019/02/211148.50347.7748.6584,0440.20%
2019/02/201649.532850.1748.30-124,041-0.30%
2019/02/19546.70346.9048.8523,7130.05%
2019/02/18244.3000.0044.4523,5640.06%
2019/02/14243.80144.0043.7013,5120.03%
2019/02/12544.00543.3543.3503,4560.00%
2019/02/11143.5500.0043.7013,4450.03%
2019/01/29143.3500.0043.3513,4810.03%
2019/01/28544.30744.7744.40-23,505-0.06%
2019/01/251244.141144.2044.1013,5740.03%
2019/01/2400.00143.5043.65-13,590-0.03%
2019/01/23943.28643.8843.1533,6340.08%
2019/01/22143.3500.0043.3513,6690.03%
2019/01/21743.76744.0444.5003,7570.00%
2019/01/18142.0500.0042.2013,7610.03%
2019/01/17342.67143.3042.2523,8160.05%
2019/01/1600.00143.3043.00-13,925-0.03%
2019/01/1500.00243.0043.20-23,927-0.05%
2019/01/14342.831142.7443.30-83,847-0.21%
2019/01/11842.91241.8041.7563,8390.16%
2019/01/10441.8500.0041.6043,8100.10%
2019/01/09141.80141.8542.0003,8300.00%
2019/01/08141.30140.5041.1003,8390.00%
2019/01/07540.2100.0040.1053,8440.13%
2019/01/04239.2300.0039.1023,8940.05%
2019/01/03140.7500.0040.6513,9140.03%
2019/01/0200.00144.0042.60-13,940-0.03%
2018/12/28142.50442.3142.30-33,955-0.08%
2018/12/261243.812343.8841.00-114,045-0.27%
2018/12/25641.83341.3342.2533,9130.08%
2018/12/24240.75041.2541.2023,8750.05%
2018/12/21439.4500.0039.1043,8970.10%
2018/12/19240.55140.4040.1513,8970.03%
2018/12/18140.55640.5340.30-53,914-0.13%
2018/12/171341.451641.5141.45-34,058-0.07%
2018/12/131041.90241.3040.6084,1600.19%
2018/12/11239.8000.0040.6524,1690.05%
2018/12/10139.1000.0038.7514,1830.02%
2018/12/07140.0000.0039.9014,2110.02%
2018/12/06339.8000.0039.5034,3260.07%
2018/12/05140.3500.0040.8514,3610.02%
2018/12/04642.0300.0041.8064,5420.13%
2018/12/0300.00142.3042.00-14,711-0.02%
2018/11/30140.7500.0040.9014,6960.02%
2018/11/2900.001140.9641.00-114,804-0.23%
2018/11/281139.991339.4740.15-25,009-0.04%
2018/11/271538.421438.2939.1015,3580.02%
2018/11/26637.66337.1737.0035,3920.06%
2018/11/22537.48337.0736.1025,4140.04%
2018/11/21135.70235.7536.95-15,308-0.02%
2018/11/20536.4500.0036.2555,2450.10%
2018/11/1900.00237.0037.25-25,169-0.04%
2018/11/12832.60036.4032.6085,2320.15%
2018/11/0800.00833.8133.20-85,324-0.15%
2018/11/061032.351033.6632.0005,4050.00%
2018/11/0500.00132.9533.70-15,394-0.02%
2018/11/02134.20234.1533.75-15,406-0.02%
2018/11/01232.45133.2032.8015,3750.02%
2018/10/29230.0000.0029.6025,2260.04%
2018/10/2600.00331.5029.80-35,098-0.06%
2018/10/25132.4000.0032.4015,0230.02%
2018/10/241837.392638.4836.00-85,014-0.16%
2018/10/232639.47238.7539.00244,9680.48%
2018/10/22241.2800.0041.1024,9500.04%
2018/10/191039.99140.8040.8094,9620.18%
2018/10/1700.00742.1141.65-74,936-0.14%
2018/10/16141.55241.5041.40-14,941-0.02%
2018/10/1500.00240.7540.65-25,011-0.04%
2018/10/12239.6000.0039.6025,0060.04%
2018/10/1100.001138.9738.70-114,972-0.22%
2018/10/09143.5000.0043.0014,9700.02%
2018/10/08345.62445.8445.70-14,961-0.02%
2018/10/051445.24748.2545.0075,0050.14%
2018/10/04148.65750.7748.65-64,925-0.12%
2018/10/03252.0000.0050.5024,8790.04%
2018/10/02154.60155.0053.2004,8500.00%
2018/09/27155.60155.4055.2004,8440.00%
2018/09/26158.4000.0056.9014,8780.02%
2018/09/25257.25257.6557.9004,8660.00%
2018/09/21159.80258.6058.50-14,855-0.02%
2018/09/203262.75562.2660.20274,7310.57%
2018/09/18166.101267.3167.50-114,608-0.24%
2018/09/1700.0017.666.7967.90-17.64,587-0.38%
2018/09/14265.7000.0065.6024,5460.04%
2018/09/13165.50665.5864.30-54,525-0.11%
2018/09/122764.91365.9764.70244,4940.53%
2018/09/11668.08169.7068.4054,3840.11%
2018/09/101267.002967.9970.50-174,312-0.39%
2018/09/07167.801369.0869.90-124,199-0.29%
2018/09/05268.40269.0568.5003,9430.00%
2018/09/04969.461270.6167.50-33,797-0.08%
2018/09/031173.42474.0569.5073,5280.20%
2018/08/31368.90770.4171.60-43,104-0.13%
2018/08/2900.00264.1064.40-22,955-0.07%
2018/08/28162.8000.0062.0012,9930.03%
2018/08/2400.001564.5064.00-153,033-0.49%
2018/08/2000.00262.7063.00-22,982-0.07%
2018/08/17362.30462.0862.00-13,034-0.03%
2018/08/1600.00161.5062.50-13,013-0.03%
2018/08/1400.00160.1061.00-12,934-0.03%
2018/08/1300.00758.6360.10-72,889-0.24%
2018/08/09359.4700.0059.1032,8200.11%
2018/08/08559.88360.8361.5022,7800.07%
2018/08/07159.3000.0058.9012,7260.04%
2018/08/03159.00158.9058.9002,7770.00%
2018/07/31159.9000.0060.0012,8490.04%
2018/07/30262.05161.6061.8012,8720.03%
2018/07/2700.00165.5065.00-12,852-0.04%
2018/07/26264.2500.0064.2022,9010.07%
2018/07/25566.90466.6565.0013,0450.03%
2018/07/24266.30266.1066.1003,1970.00%
2018/07/23266.60267.5066.7003,3270.00%
2018/07/20667.201066.7667.30-43,361-0.12%
2018/07/19365.07366.1965.0003,4210.00%
2018/07/18466.756.366.2466.40-2.33,464-0.07%
2018/07/1700.00166.9066.50-13,454-0.03%
2018/07/16267.35266.8066.9003,4420.00%
2018/07/13566.64666.8267.10-13,460-0.03%
2018/07/12264.00164.0064.1013,4100.03%
2018/07/11163.3000.0063.4013,4140.03%
2018/07/10262.30362.0363.40-13,429-0.03%
2018/07/09261.00261.3061.0003,4340.00%
2018/07/06562.36264.0061.6033,4550.09%
2018/07/05463.054.162.6962.70-0.13,5880.00%
2018/07/04862.80862.4862.9003,6560.00%
2018/07/03260.10261.5060.1003,5970.00%
2018/07/0200.00161.3061.10-13,618-0.03%
2018/06/29159.8000.0059.8013,6240.03%
2018/06/2700.00261.0561.00-23,620-0.06%
2018/06/2600.00162.0062.20-13,638-0.03%
2018/06/25160.9000.0060.7013,6760.03%
2018/06/21261.7000.0062.4023,7790.05%
2018/06/2000.00160.9060.40-13,866-0.03%
2018/06/19161.8000.0061.1013,9380.03%
2018/06/14162.1000.0061.8014,0760.02%
2018/06/13163.4000.0062.0014,2320.02%
2018/06/05366.50367.1064.6004,8210.00%
2018/06/0100.001.864.9164.30-1.85,148-0.03%
2018/05/30162.3000.0062.3016,1960.02%
2018/05/2800.00365.6064.00-36,402-0.05%
2018/05/25366.7000.0066.1036,5060.05%
2018/05/24261.9500.0063.0026,5470.03%
2018/05/2300.00161.9061.20-16,644-0.02%
2018/05/21162.6000.0063.0016,9480.01%
2018/05/18163.0000.0062.5017,1110.01%
2018/05/1700.000.764.2064.50-0.77,297-0.01%
2018/05/16266.30265.8066.0007,5510.00%
2018/05/15266.00266.3065.9007,6800.00%
2018/05/14267.00365.9766.50-17,920-0.01%
2018/05/1100.00168.5065.50-18,085-0.01%
2018/05/10566.66466.6067.5018,1980.01%
2018/05/08366.43366.8367.4008,6990.00%
2018/05/0700.00168.6068.10-18,877-0.01%
2018/05/03168.4000.0068.40110,1510.01%
2018/05/02968.34968.8166.60010,8750.00%
2018/04/30764.811165.9967.00-411,082-0.04%
2018/04/27157.2000.0062.00110,9520.01%
2018/04/26160.60260.0559.70-110,891-0.01%
2018/04/25261.60759.6360.00-510,922-0.05%
2018/04/2400.00165.1065.10-110,906-0.01%
2018/04/2300.00166.7067.00-110,954-0.01%
2018/04/20167.30268.2567.10-111,109-0.01%
2018/04/19268.80168.0068.80111,2160.01%
2018/04/16166.70466.8066.80-311,251-0.03%
2018/04/13264.9000.0065.00211,3150.02%
2018/04/12165.80167.0066.00011,3980.00%
2018/04/11565.14665.5265.70-111,398-0.01%
2018/04/10771.14771.7970.00011,2760.00%
2018/04/0900.00170.9070.20-111,241-0.01%
2018/04/03069.9000.0070.10011,2660.00%
2018/04/02670.2000.0070.00611,2480.05%
2018/03/3100.00170.0069.40-111,250-0.01%
2018/03/30170.20170.2069.70011,2850.00%
2018/03/29669.83569.5069.40111,3860.01%
2018/03/28269.50469.2369.30-211,411-0.02%
2018/03/27470.88671.6070.90-211,389-0.02%
2018/03/26270.4500.0069.50211,4010.02%
2018/03/23269.75569.8671.00-311,432-0.03%
2018/03/22172.70272.1572.00-111,569-0.01%
2018/03/211175.45575.0473.50611,5170.05%
2018/03/20574.36674.2774.00-111,444-0.01%
2018/03/19773.74774.1673.80011,4440.00%
2018/03/15273.00173.0073.00111,4640.01%
2018/03/14272.00271.9072.60011,4860.00%
2018/03/131772.522672.4573.20-911,526-0.08%
2018/03/12670.30670.4769.10011,5020.00%
2018/03/091172.282.871.8671.008.211,6400.07%
2018/03/081075.34975.9074.60111,7800.01%
2018/03/071275.44876.2973.80411,6760.03%
2018/03/062178.763778.0377.50-1611,716-0.14%
2018/03/05873.31973.6275.40-111,460-0.01%
2018/03/021368.251968.5368.60-611,349-0.05%
2018/03/01266.6500.0066.70211,3920.02%
2018/02/27668.23967.9167.90-311,572-0.03%
2018/02/26366.3700.0066.20311,4450.03%
2018/02/23469.482169.4468.60-1711,346-0.15%
2018/02/22669.15269.2568.80411,3220.04%
2018/02/21171.40470.6071.10-311,333-0.03%
2018/02/12667.17270.1066.20411,2110.04%
2018/02/091367.36767.7068.20611,2390.05%
2018/02/08370.53174.9069.10211,1500.02%
2018/02/0700.00274.7074.90-210,986-0.02%
2018/02/06568.0000.0068.10510,9530.05%
2018/02/05774.04474.8574.00310,8520.03%
2018/02/0200.00178.7078.10-110,763-0.01%
2018/02/01379.97681.7077.90-310,709-0.03%
2018/01/31780.86878.3681.80-110,660-0.01%
2018/01/30680.504.381.2379.801.710,6230.02%
2018/01/291680.2219.680.8082.80-3.610,536-0.03%
2018/01/262373.4621.774.8375.901.39,8240.01%
2018/01/251271.122372.0569.00-119,269-0.12%
2018/01/2400.00765.7768.30-78,504-0.08%
2018/01/23262.4000.0062.1028,1680.02%
2018/01/221262.80762.8363.5058,1430.06%
2018/01/19562.6800.0061.7058,1020.06%
2018/01/18764.111164.1763.50-48,028-0.05%
2018/01/172963.081162.7462.70187,9880.23%
2018/01/16263.15661.8263.50-47,915-0.05%
2018/01/151060.021960.3660.80-97,863-0.11%
2018/01/12357.20256.7057.2017,8650.01%
2018/01/11555.00755.6754.70-27,853-0.03%
2018/01/101456.7000.0056.00147,7980.18%
2018/01/091.857.9800.0058.301.87,7370.02%
2018/01/08160.60958.6760.00-87,653-0.10%
2018/01/0300.00160.3060.30-17,503-0.01%
2018/01/02255.40455.9357.30-27,443-0.03%
聯電擬斥8億元認購智原現增 持股比提升至14.13%Anue鉅亨-6天前
智原攜手英特爾與Arm 開發18A 64核系統單晶片Anue鉅亨-2024/02/05
智原 相關文章