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

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

美時

(1795)
可現股當沖
  • 股價
    259.0
  • 漲跌
    ▲1.5
  • 漲幅
    +0.58%
  • 成交量
    1,041張
  • 產業
    上市 生技醫療類股

  • 622人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
美時 (1795)籌碼相關－合庫-三重 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

合庫-三重 券商分點個股進出

合庫-三重 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/160.1260.0000.00257.500.12,0640.00%
2024/12/130.1262.7500.00261.000.12,0590.00%
2024/12/1200.000.3266.00265.00-0.32,080-0.01%
2024/12/110.1268.0000.00266.000.12,0810.00%
2024/12/100.2275.2500.00272.500.22,0750.01%
2024/12/091.1277.910.1277.00276.5012,0930.05%
2024/12/022289.000.1287.00286.0022,1090.09%
2024/11/2900.001.1289.32291.50-1.12,084-0.05%
2024/11/260.1285.250.1287.50283.0001,9970.00%
2024/11/221282.001.1284.41281.50-0.11,981-0.01%
2024/11/211290.5000.00285.5011,9670.05%
2024/11/2000.000.1289.00288.00-0.11,9380.00%
2024/11/191280.001.1281.82285.50-0.11,922-0.01%
2024/11/180.2277.001280.00279.00-0.91,948-0.04%
2024/11/153.4280.571283.80277.502.41,9690.12%
2024/11/142.2289.503287.50282.00-0.91,956-0.04%
2024/11/131.3286.381281.50281.500.31,8830.01%
2024/11/124.1285.504286.00285.000.11,8430.00%
2024/11/115285.204287.25290.0011,8330.05%
2024/11/085275.304280.63285.0011,8090.06%
2024/11/060.1260.0000.00259.000.11,7250.01%
2024/11/0500.003260.83264.00-31,760-0.17%
2024/11/0400.000.1255.00254.50-0.11,8230.00%
2024/11/0100.001253.00255.00-11,888-0.05%
2024/10/3000.000.2252.00251.50-0.21,927-0.01%
2024/10/290.1252.5000.00254.000.11,9650.00%
2024/10/250.1258.5000.00257.500.12,0630.00%
2024/10/244.1260.742263.50260.002.12,0880.10%
2024/10/232261.502263.50260.5002,0960.00%
2024/10/1700.001258.50260.00-12,198-0.05%
2024/10/1600.003253.50251.00-32,228-0.13%
2024/10/151.1254.5000.00252.501.12,2370.05%
2024/10/142.1252.521254.50255.501.12,2920.05%
2024/10/110.1254.0000.00253.000.12,3240.00%
2024/10/091258.5000.00255.5012,5300.04%
2024/10/013258.833260.00261.0002,6870.00%
2024/09/301265.0000.00263.0012,7570.04%
2024/09/2700.001269.00270.00-12,793-0.04%
2024/09/261267.0000.00267.5012,8640.03%
2024/09/2400.001273.00271.00-13,075-0.03%
2024/09/2000.000.1269.50268.50-0.13,4300.00%
2024/09/1900.001271.00271.00-13,461-0.03%
2024/09/182270.252.6269.65267.00-0.63,490-0.02%
2024/09/161269.0000.00269.5013,5530.03%
2024/09/1000.000277.00278.0003,6560.00%
2024/09/0600.000.1275.00275.50-0.13,6810.00%
2024/09/040276.5000.00274.0003,7190.00%
2024/09/022291.002.3288.13286.50-0.33,763-0.01%
2024/08/302287.003287.17287.00-13,793-0.03%
2024/08/281284.000.1284.00281.000.93,8200.02%
2024/08/220.1281.0000.00280.000.13,9620.00%
2024/08/210281.5000.00281.5003,9990.00%
2024/08/201284.502285.25284.50-14,004-0.02%
2024/08/192279.001277.50278.5014,0260.02%
2024/08/1500.000275.00273.0004,0540.00%
2024/08/121272.501273.00273.0004,3550.00%
2024/08/0900.000.1267.92267.00-0.14,3260.00%
2024/08/081252.501252.00252.0004,3180.00%
2024/08/0700.000.1255.85255.50-0.14,4610.00%
2024/08/060.1235.002.1234.49235.50-24,467-0.04%
2024/08/052.4230.441233.50230.001.44,4490.03%
2024/08/020.1264.992260.50260.00-1.94,437-0.04%
2024/07/310.1271.642269.50265.00-1.94,584-0.04%
2024/07/300.1277.0000.00275.500.14,5980.00%
2024/07/190.1284.8900.00283.000.14,7360.00%
2024/07/180287.5000.00288.5004,8000.00%
2024/07/171291.505289.00291.00-44,844-0.08%
2024/07/161290.5000.00286.5014,8570.02%
2024/07/151.1289.981290.00287.500.14,9510.00%
2024/07/1200.002281.75281.00-25,020-0.04%
2024/07/112.3285.9100.00282.002.35,0930.05%
2024/07/091.1303.0200.00302.501.15,2000.02%
2024/07/087.1309.431.1309.67309.0065,3900.11%
2024/07/042.1302.003.1305.30303.50-15,589-0.02%
2024/07/031314.503310.00310.00-25,566-0.04%
2024/07/021312.0000.00311.5015,7240.02%
2024/07/014.2314.9814.1319.75317.00-9.95,824-0.17%
2024/06/281308.0000.00309.5015,7460.02%
2024/06/271311.0000.00305.0015,7850.02%
2024/06/263308.509.2304.31310.50-6.25,746-0.11%
2024/06/2510290.001289.50290.0095,6710.16%
2024/06/242288.752290.25287.5006,0140.00%
2024/06/212.1292.453291.33290.00-0.96,092-0.01%
2024/06/201289.0000.00289.0016,2770.02%
2024/06/191293.0000.00288.5016,3710.02%
2024/06/170.1287.502289.00287.00-1.96,342-0.03%
2024/06/142285.7500.00284.0026,3360.03%
2024/06/132287.001288.50288.5016,3330.02%
2024/06/111292.5000.00287.5016,3820.02%
2024/06/072291.251290.50289.5016,4060.02%
2024/06/062291.000.1288.00287.5026,3840.03%
2024/06/051292.502292.50292.50-16,378-0.02%
2024/06/031288.0000.00289.0016,4490.02%
2024/05/3100.003285.83284.00-36,466-0.05%
2024/05/301279.501283.50276.0006,5080.00%
2024/05/281281.001283.50280.5006,5530.00%
2024/05/271280.002278.75282.50-16,673-0.01%
2024/05/244.1280.631278.50280.003.16,8920.04%
2024/05/231288.0000.00281.0017,0790.01%
2024/05/221284.501286.00287.0007,0280.00%
2024/05/210288.0000.00286.5007,0480.00%
2024/05/201.1294.761291.00291.500.17,0420.00%
2024/05/172287.254.1297.64301.00-2.16,923-0.03%
2024/05/162281.002287.00287.0006,8170.00%
2024/05/151284.5000.00281.0016,7850.01%
2024/05/140.1282.001.1282.05283.00-16,793-0.01%
2024/05/135275.203276.83279.0026,7550.03%
2024/05/101280.1100.00287.5016,6910.02%
2024/05/090.1284.0000.00282.000.16,7270.00%
2024/05/071294.000290.50285.5016,7910.01%
2024/05/060.2304.0000.00300.000.26,6530.00%
2024/05/030.4309.0000.00307.500.46,6340.01%
2024/04/2900.001328.50329.00-16,734-0.01%
2024/04/2600.001.1313.55314.50-1.16,767-0.02%
2024/04/250.4316.0600.00312.000.46,7840.01%
2024/04/241320.5000.00320.5016,8110.01%
2024/04/2300.001320.00320.50-16,878-0.01%
2024/04/192316.504311.00311.50-27,220-0.03%
2024/04/182.1320.9200.00321.002.17,1680.03%
2024/04/172.1333.2500.00333.502.17,1750.03%
2024/04/165337.006335.75334.00-17,140-0.01%
2024/04/152340.252331.75332.5007,0060.00%
2024/04/122.1343.868.2340.59342.00-6.17,026-0.09%
2024/04/1120330.5020326.50325.0006,9820.00%
2024/04/082327.461331.00325.0016,8690.02%
2024/04/034313.005317.00317.50-16,735-0.01%
2024/04/021308.0000.00310.5016,5970.02%
2024/03/2900.001309.00304.00-16,465-0.02%
2024/03/274308.386308.58310.00-26,315-0.03%
2024/03/263295.172295.25293.0015,9850.02%
2024/03/2500.008299.56294.50-85,987-0.13%
2024/03/2200.002278.50288.50-25,788-0.03%
2024/03/201274.501277.00276.5005,8250.00%
2024/03/1900.004273.00275.50-45,811-0.07%
2024/03/152263.002271.00271.5005,9280.00%
2024/03/141268.001273.00270.0005,8960.00%
2024/03/134266.380.2275.00266.503.85,9390.06%
2024/03/1100.001.2273.20273.50-1.26,070-0.02%
2024/03/082.2276.7100.00275.002.26,2460.03%
2024/03/071286.5000.00284.0016,3860.02%
2024/03/064290.5000.00289.0046,5810.06%
2024/03/0551297.9251294.21294.5006,5820.00%
2024/03/0400.0034291.00291.50-346,550-0.52%
2024/02/2992293.3591289.51289.5016,8500.01%
2024/02/2759301.7024298.10296.00356,8020.51%
2024/02/26110289.27111290.79293.50-16,616-0.02% 大買/大賣/
2024/02/222275.502273.00273.0006,5230.00%
2024/02/211281.0000.00276.5016,6390.02%
2024/02/201276.001275.50275.5006,6860.00%
2024/02/193279.832277.25275.0016,8360.01%
2024/02/162275.002276.50277.0006,9910.00%
2024/02/150.3272.501274.50273.00-0.77,030-0.01%
2024/02/020.3273.9711275.00274.50-10.77,221-0.15%
2024/02/012284.501284.00282.0017,2310.01%
2024/01/301.2271.841271.00271.000.27,2700.00%
2024/01/241278.501278.50278.0007,4710.00%
2024/01/231278.4000.00276.5017,5560.01%
2024/01/220.3282.7000.00282.500.37,5860.00%
2024/01/172.8293.2110289.50288.50-7.28,052-0.09%
2024/01/1610301.5061300.30303.00-518,078-0.63%
2024/01/1553293.0056.1296.05296.50-3.17,934-0.04%
2024/01/1274287.0316282.97282.50587,7150.75%
2024/01/111.3285.354282.38281.50-2.77,746-0.03%
2024/01/100.1288.1700.00290.000.17,6530.00%
2024/01/097.1286.441285.00288.006.17,6130.08%
2024/01/0811288.5911290.55284.5007,5720.00%
2024/01/051278.501280.50285.0007,4560.00%
2024/01/0400.001274.00272.00-17,277-0.01%
2024/01/031272.001280.50270.5007,2520.00%
2023/12/2900.001.1272.00272.00-1.17,086-0.02%
2023/12/261261.001262.50264.0006,9550.00%
2023/12/250.2261.002264.75260.00-1.86,955-0.03%
2023/12/211273.501268.50268.5006,8900.00%
2023/12/201277.0000.00273.5016,8610.01%
2023/12/1900.000.1274.50273.50-0.16,7790.00%
2023/12/1500.000.1274.00274.00-0.16,8310.00%
2023/12/130.6268.1700.00264.500.66,7640.01%
2023/12/121277.5000.00274.0016,7070.01%
2023/12/110.2273.5000.00274.500.26,6530.00%
2023/12/080.1273.0000.00272.000.16,6150.00%
2023/12/070.3275.6700.00274.000.36,6270.00%
2023/12/059272.612273.00272.0076,4870.11%
2023/12/043277.672278.50277.0016,2860.02%
2023/12/016271.754269.00267.5026,0850.03%
2023/11/300260.0000.00258.5005,8390.00%
2023/11/290259.0000.00261.0005,8050.00%
2023/11/281257.001258.00258.0005,7530.00%
2023/11/271260.004256.13257.00-35,706-0.05%
2023/11/241251.500.2249.00250.000.85,4660.02%
2023/11/221248.003249.33245.50-25,363-0.04%
2023/11/211.2248.951249.00248.000.25,3280.00%
2023/11/207254.143254.67251.5045,3210.08%
2023/11/171253.982255.75254.00-15,218-0.02%
2023/11/169254.509255.22253.0005,1680.00%
2023/11/153247.0010.1247.82252.00-7.15,061-0.14%
2023/11/143230.004233.75238.50-14,929-0.02%
2023/11/136235.752234.50233.0044,9920.08%
2023/11/1012.1239.8011241.09240.501.15,2290.02%
2023/11/093240.822245.75236.0015,2200.02%
2023/11/081242.5000.00242.0015,4330.02%
2023/11/077250.935248.00243.5025,5840.04%
2023/11/065246.709247.28247.00-45,726-0.07%
2023/11/035248.905250.00244.5005,8280.00%
2023/11/0214249.0714247.46248.5005,8010.00%
2023/11/0116253.4117251.59251.00-15,757-0.02%
2023/10/313252.502253.25252.0015,6890.02%
2023/10/3015254.8014253.29252.0015,7300.02%
2023/10/2739246.4441253.39254.00-25,619-0.04%
2023/10/268237.886237.92236.0025,3590.04%
2023/10/253239.6725243.92240.00-225,272-0.42%
2023/10/248228.0611228.27230.00-35,133-0.06%
2023/10/2300.005214.50215.00-55,129-0.10%
2023/10/2016212.0913209.00208.5035,2540.06%
2023/10/193218.504219.63218.00-15,417-0.02%
2023/10/180.1212.5600.00210.500.15,5660.00%
2023/10/177219.2111218.23217.00-45,735-0.07%
2023/10/164223.5114222.39220.50-105,918-0.17%
2023/10/130230.504232.75227.50-45,982-0.07%
2023/10/128231.5600.00232.5086,0580.13%
2023/10/110235.5000.00232.0006,1830.00%
2023/10/0611238.682237.75238.0096,3030.14%
2023/10/040232.0000.00232.5006,5340.00%
2023/10/030236.0000.00234.0006,6400.00%
2023/10/021240.002238.25238.00-16,719-0.01%
2023/09/281238.512239.00238.50-16,825-0.01%
2023/09/2700.001236.50237.00-16,999-0.01%
2023/09/263235.5000.00235.5037,1840.04%
2023/09/250240.5000.00239.5007,5290.00%
2023/09/221234.5000.00234.0017,6960.01%
2023/09/212231.7513229.92233.50-117,937-0.14%
2023/09/2021.1242.8410238.00237.5011.18,1280.14%
2023/09/191250.5016251.00249.50-158,256-0.18%
2023/09/1810246.501247.50246.5098,2810.11%
2023/09/155243.001244.00246.5048,3850.05%
2023/09/1410244.0000.00246.50108,4140.12%
2023/09/130243.0000.00242.5008,4690.00%
2023/09/126241.9900.00240.0068,5950.07%
2023/09/112.1248.651250.00246.001.18,6470.01%
2023/09/081243.0500.00246.0018,7580.01%
2023/09/072248.502.1248.77247.50-0.18,7660.00%
2023/09/061251.5000.00250.0018,8200.01%
2023/09/0512.1250.651252.00250.0011.18,8600.13%
2023/09/0100.002258.25258.50-28,964-0.02%
2023/08/316261.756256.42253.5009,0230.00%
2023/08/3000.005256.60257.00-59,202-0.05%
2023/08/291249.001250.00252.0009,2100.00%
2023/08/251250.001248.00248.0009,2870.00%
2023/08/242250.0000.00249.5029,3050.02%
2023/08/231249.020250.00249.5019,3040.01%
2023/08/224255.382255.50255.0029,4250.02%
2023/08/211261.482258.75260.00-19,482-0.01%
2023/08/183256.492254.50254.0019,5900.01%
2023/08/173260.683259.33259.5009,7090.00%
2023/08/1614271.1815271.53268.00-19,745-0.01%
2023/08/154262.635263.10263.50-110,042-0.01%
2023/08/145.1255.594254.38250.001.110,3980.01%
2023/08/117277.791280.50269.00610,4930.06%
2023/08/1024289.9125.2282.13286.00-1.110,356-0.01%
2023/08/092.2281.403287.50292.00-0.810,287-0.01%
2023/08/082282.491280.50280.50110,4170.01%
2023/08/071285.0000.00285.50110,7170.01%
2023/08/021298.003286.50285.50-210,840-0.02%
2023/08/011292.002289.25293.00-110,808-0.01%
2023/07/311283.502292.00286.50-110,838-0.01%
2023/07/282286.7500.00286.00211,1030.02%
2023/07/271296.502292.50291.50-111,155-0.01%
2023/07/264.5296.502295.00291.002.511,3270.02%
2023/07/252298.254299.88301.00-211,201-0.02%
2023/07/244302.386298.75302.00-211,079-0.02%
2023/07/216293.087293.50291.00-110,941-0.01%
2023/07/208289.3800.00287.00810,8680.07%
2023/07/1900.0013293.35292.00-1310,780-0.12%
2023/07/183.1286.412282.50283.001.110,7180.01%
2023/07/171.1283.101286.50288.500.110,9070.00%
2023/07/140.5278.4200.00277.500.510,9370.00%
2023/07/134287.633288.50280.00110,8460.01%
2023/07/126289.756290.58290.00010,7480.00%
2023/07/112.3284.1200.00283.002.310,6280.02%
2023/07/105.3285.081285.00285.004.310,6380.04%
2023/07/075290.5000.00284.50510,6010.05%
2023/07/063294.1700.00290.00310,5500.03%
2023/07/052300.255302.40294.50-310,508-0.03%
2023/07/046302.7500.00297.00610,6840.06%
2023/07/0311300.454300.63299.00710,8150.06%
2023/06/304335.632340.50325.50210,5530.02%
2023/06/295343.207339.36338.50-210,581-0.02%
2023/06/288331.755333.80333.50310,4660.03%
2023/06/277319.3615326.67329.00-810,336-0.08%
2023/06/262303.503313.00311.50-110,210-0.01%
2023/06/211308.0000.00308.00110,2620.01%
2023/06/201322.502327.75320.00-110,186-0.01%
2023/06/192325.001327.50324.00110,1760.01%
2023/06/164328.501321.50323.00310,1800.03%
2023/06/154321.755320.30330.00-110,090-0.01%
2023/06/143313.675318.50314.00-210,005-0.02%
2023/06/121314.001314.50314.00010,1060.00%
2023/06/092313.002317.00319.00010,1550.00%
2023/06/082316.2510315.50311.00-810,193-0.08%
2023/06/062319.252316.00315.50010,2900.00%
2023/06/053317.831333.50315.50210,4430.02%
2023/06/0211321.051320.50320.501010,3540.10%
2023/06/013321.503327.67320.00010,3950.00%
2023/05/311329.501332.00327.00010,4100.00%
2023/05/301331.001334.50328.50010,4380.00%
2023/05/291330.001331.50330.50010,4510.00%
2023/05/266331.506.1330.14327.00-0.110,5010.00%
2023/05/252332.002331.75331.00010,4350.00%
2023/05/2410333.855333.20334.50510,5970.05%
2023/05/2312.1336.8519338.79342.00-6.910,554-0.07%
2023/05/2214335.717.1332.71332.006.910,6230.06%
2023/05/1918340.2518.1341.89343.50-0.110,9420.00%
2023/05/183325.5012.3333.19339.00-9.310,548-0.09%
2023/05/171.2302.833.2300.02308.50-210,167-0.02%
2023/05/151.2283.041277.00275.500.210,5050.00%
2023/05/123.2290.532284.75289.001.210,5600.01%
2023/05/113.2290.532284.75283.501.210,6080.01%
2023/05/101276.0000.00285.00110,5570.01%
2023/05/094284.504281.88279.00011,2020.00%
2023/05/082.1284.574282.75287.00-1.911,495-0.02%
2023/05/051279.5000.00281.50111,5770.01%
2023/05/046280.6710281.45279.00-411,585-0.03%
2023/05/031273.0000.00272.50111,3220.01%
2023/05/022275.259276.50278.00-711,293-0.06%
2023/04/251251.5011253.09254.50-1011,533-0.09%
2023/04/2400.002260.00260.50-211,571-0.02%
2023/04/213255.002264.00250.00111,7030.01%
2023/04/204273.884271.25265.00011,6570.00%
2023/04/1913268.354264.00269.00911,5320.08%
2023/04/182267.253262.00265.50-111,483-0.01%
2023/04/141266.009267.39265.00-811,654-0.07%
2023/04/135267.704274.00267.00111,8200.01%
2023/04/125269.403269.83267.50212,0000.02%
2023/04/112268.2500.00265.50212,2630.02%
2023/04/104272.503274.50265.50112,3650.01%
2023/04/0711274.867274.71273.00412,4930.03%
2023/04/064263.257260.64269.50-312,364-0.02%
2023/03/312251.0000.00251.00212,2230.02%
2023/03/304261.753258.00257.50112,3420.01%
2023/03/294253.889254.28258.00-512,279-0.04%
2023/03/284250.502247.75246.00212,2970.02%
2023/03/275253.6000.00252.00512,2630.04%
2023/03/244252.001252.00252.50312,4060.02%
2023/03/2300.001.1244.95244.00-1.112,539-0.01%
2023/03/221244.501243.50243.50012,5260.00%
2023/03/213246.332248.50243.50112,4770.01%
2023/03/173249.001248.50247.50212,3890.02%
2023/03/161248.0000.00245.50112,3330.01%
2023/03/154254.008253.25254.50-412,230-0.03%
2023/03/141248.001251.50248.00012,1640.00%
2023/03/134.1252.394.1251.84250.00012,1170.00%
2023/03/104.1261.404256.63255.000.112,0410.00%
2023/03/093271.501271.00270.00211,8960.02%
2023/03/087278.008278.94271.50-111,878-0.01%
2023/03/075280.0012280.42277.50-711,702-0.06%
2023/03/0620284.053279.50285.001712,1450.14%
2023/03/0300.004284.88278.50-413,111-0.03%
2023/03/026284.425282.30283.50113,9270.01%
2023/03/013279.173283.67278.50014,7370.00%
2023/02/243278.1700.00281.00315,3110.02%
2023/02/2320279.5020284.28285.00015,6790.00%
2023/02/224281.3812280.21276.50-816,351-0.05%
2023/02/211281.501284.50287.00016,5170.00%
2023/02/2022295.186287.92284.501616,8690.09%
2023/02/172291.252292.00294.50016,8010.00%
2023/02/1600.003276.33284.00-316,713-0.02%
2023/02/151272.502271.25272.50-117,036-0.01%
2023/02/145271.103271.00267.50217,1590.01%
2023/02/137285.438284.38277.50-116,933-0.01%
2023/02/107281.006277.50277.50116,5090.01%
2023/02/093284.832276.25276.00116,2980.01%
2023/02/082283.504281.13284.00-216,106-0.01%
2023/02/0710280.458280.06281.00215,8990.01%
2023/02/064267.257267.07273.50-315,267-0.02%
2023/02/037247.574.1252.32249.002.914,9870.02%
2023/02/0200.005245.40247.00-514,905-0.03%
2023/02/011237.5000.00237.50114,9150.01%
2023/01/311238.0000.00238.00115,0270.01%
2023/01/304240.381247.00237.50315,0900.02%
2023/01/172244.503246.17243.50-115,139-0.01%
2023/01/161244.003239.00244.00-215,033-0.01%
2023/01/131228.501230.00230.00014,9720.00%
2023/01/124.1238.091236.00230.503.115,0790.02%
2023/01/115245.904247.13240.50115,0220.01%
2023/01/101244.0000.00244.00115,0270.01%
2023/01/094251.757251.43249.00-315,190-0.02%
2023/01/061240.501239.50240.50015,4120.00%
2023/01/052240.752247.50239.50015,7640.00%
2023/01/031251.002252.25250.50-116,305-0.01%
2022/12/302246.2500.00246.00216,4330.01%
2022/12/291233.503242.00250.00-216,415-0.01%
2022/12/281237.001239.50238.50016,4300.00%
2022/12/262238.753238.00240.50-116,719-0.01%
2022/12/232234.5000.00232.00216,7190.01%
2022/12/2100.003.1227.58228.50-3.116,922-0.02%
2022/12/191238.501237.00237.00017,3080.00%
2022/12/154244.751246.50241.00317,7890.02%
2022/12/1400.001251.50255.00-117,895-0.01%
2022/12/131256.5000.00251.50118,2540.01%
2022/12/121252.001254.50252.00018,5080.00%
2022/12/0900.001254.00254.00-118,682-0.01%
2022/12/081240.0000.00240.50119,0020.01%
2022/12/012250.001251.00246.50120,3150.00%
2022/11/3000.002244.00244.00-220,795-0.01%
2022/11/293237.502237.50233.50121,0460.00%
2022/11/2826.1245.0325242.22246.501.121,2760.01%
2022/11/2533245.5031246.00245.50220,8800.01%
2022/11/2412229.6713224.12239.00-120,1890.00%
2022/11/2324213.9029212.59217.50-519,465-0.03%
2022/11/2211194.4513194.62198.00-218,795-0.01%
2022/11/213188.673190.00192.00018,7660.00%
2022/11/1815186.1313185.85187.00218,5720.01%
2022/11/173176.0012178.25174.00-918,131-0.05%
2022/11/1612175.6713174.96170.00-118,063-0.01%
2022/11/1511173.451171.50169.001018,1020.06%
2022/11/1100.003166.17171.50-318,760-0.02%
2022/11/102158.2500.00156.00219,1330.01%
2022/11/0900.0010162.50162.50-1019,230-0.05%
2022/11/037161.437161.29163.00019,2640.00%
2022/11/0200.002160.00160.00-219,215-0.01%
2022/10/3100.001153.50154.50-119,107-0.01%
2022/10/2700.002147.00149.50-218,960-0.01%
2022/10/268140.509141.44143.00-118,882-0.01%
2022/10/254143.382142.50143.00218,7600.01%
2022/10/2400.001148.00147.50-118,673-0.01%
2022/10/217148.211149.00146.50618,6720.03%
2022/10/191153.5000.00153.00118,7860.01%
2022/10/187153.007151.71153.00019,1820.00%
2022/10/173145.303145.67148.50019,2890.00%
2022/10/1478153.8593154.26153.00-1519,110-0.08%
2022/10/1321153.9515155.60148.50618,7900.03%
2022/10/1211162.9111162.45161.50018,4890.00%
2022/10/1132164.9424166.75159.50818,2860.04%
2022/10/0728168.0222170.02168.00618,0300.03%
2022/10/062169.752171.25172.00017,8760.00%
2022/10/0526172.2935170.70170.50-917,793-0.05%
2022/10/0411167.863.1162.89167.00817,6170.05%
2022/10/0316158.8810157.00157.50617,5900.03%
2022/09/301152.0000.00162.50117,6880.01%
2022/09/299157.7210160.80158.00-117,667-0.01%
2022/09/288158.946155.58154.00217,4940.01%
2022/09/2758162.6661163.26166.00-317,482-0.02%
2022/09/2644166.8849163.40162.00-517,307-0.03%
2022/09/2315168.909165.72166.00617,3140.03%
2022/09/2217174.6518173.47174.00-117,473-0.01%
2022/09/216170.756170.00169.00017,5660.00%
2022/09/2010168.2011.2169.29173.50-1.217,686-0.01%
2022/09/199165.226163.83163.00317,5830.02%
2022/09/163166.503168.00171.00017,5730.00%
2022/09/153.2172.414170.00168.00-0.817,6210.00%
2022/09/145164.406167.17170.00-117,559-0.01%
2022/09/136163.503164.50165.00317,4290.02%
2022/09/1200.001162.00164.00-117,644-0.01%
2022/09/0800.002153.00154.00-217,765-0.01%
2022/09/074152.504153.75151.50017,8250.00%
2022/09/064162.633161.50154.00117,9540.01%
2022/09/0514172.8616169.97166.50-217,691-0.01%
2022/09/0228176.8429172.03170.00-117,738-0.01%
2022/09/015171.603171.50169.00217,7370.01%
2022/08/314176.134179.00173.50018,0900.00%
2022/08/301172.501175.00174.00018,3610.00%
2022/08/2611178.5012181.58176.00-118,189-0.01%
2022/08/252174.252174.75175.50017,5910.00%
2022/08/2412177.929178.28174.00317,3250.02%
2022/08/233175.672176.00176.00116,9990.01%
2022/08/224185.004184.38180.00016,6810.00%
2022/08/198187.755186.20184.50316,2100.02%
2022/08/183175.335180.10184.50-215,635-0.01%
2022/08/176164.506167.83168.00015,2270.00%
2022/08/1600.006154.42161.50-614,415-0.04%
2022/08/1500.003145.17147.00-314,136-0.02%
2022/08/122142.002143.00145.00014,2460.00%
2022/08/1110145.408143.00143.00214,6310.01%
2022/08/0900.001144.00141.50-114,685-0.01%
2022/08/0815142.4015141.47143.00014,7000.00%
2022/08/051141.0000.00142.00114,6830.01%
2022/08/0400.001135.00135.00-114,680-0.01%
2022/08/031133.001133.50133.50014,6380.00%
2022/08/021134.503133.00133.00-214,641-0.01%
2022/07/282143.504143.13141.50-214,550-0.01%
2022/07/272142.0000.00141.50214,5040.01%
2022/07/2615148.9312146.17142.00314,3710.02%
2022/07/255148.905148.90149.50014,0730.00%
2022/07/222142.501139.00144.50113,5390.01%
2022/07/201132.001131.00130.00013,2330.00%
2022/07/189129.789129.44130.00013,2420.00%
2022/07/154133.504137.75131.00013,1650.00%
2022/07/124135.251134.50135.00313,1020.02%
2022/07/118137.448138.25139.00013,1320.00%
2022/07/081146.002143.00135.00-112,878-0.01%
2022/07/079143.118142.44146.00112,7170.01%
2022/07/063145.0000.00143.50312,5980.02%
2022/07/051142.001144.50148.00012,5480.00%
2022/07/041138.0000.00141.50112,5050.01%
2022/07/011149.0000.00142.50112,6540.01%
2022/06/309156.228153.81153.50112,4490.01%
2022/06/292152.754157.38157.50-212,114-0.02%
2022/06/284153.0024152.92148.50-2011,846-0.17%
2022/06/272144.002149.00151.50011,6810.00%
2022/06/241140.001141.00145.00012,0690.00%
2022/06/231142.002141.00143.50-112,214-0.01%
2022/06/227.1141.265144.60138.002.112,6410.02%
2022/06/213142.504143.75146.00-112,601-0.01%
2022/06/208144.506146.83139.00212,5690.02%
2022/06/1744145.5744144.10146.50012,1810.00%
2022/06/161137.0000.00137.00111,9660.01%
2022/06/151144.5000.00140.00112,0540.01%
2022/06/143135.333137.00136.50011,7690.00%
2022/06/132145.752147.25143.00011,5470.00%
2022/06/102148.252148.50152.00011,2720.00%
2022/06/0916146.7219146.42145.50-311,067-0.03%
2022/06/0800.002145.00145.50-210,603-0.02%
2022/06/0700.002131.50139.50-210,082-0.02%
2022/06/0600.001127.00127.00-19,962-0.01%
2022/06/022124.7500.00124.50210,0940.02%
2022/06/0100.001126.00126.00-110,236-0.01%
2022/05/305126.506126.75128.00-110,571-0.01%
2022/05/271126.5000.00126.50110,9690.01%
2022/05/264132.507129.43129.00-311,280-0.03%
2022/05/2500.002131.75131.50-211,444-0.02%
2022/05/242128.0000.00127.50211,6930.02%
2022/05/231130.001130.50130.50011,6770.00%
2022/05/203129.833129.33129.50011,6280.00%
2022/05/197127.212129.50131.50511,4300.04%
2022/05/1800.004126.13129.00-410,988-0.04%
2022/05/161119.001122.00119.00010,6990.00%
2022/05/131118.0000.00117.50110,6200.01%
2022/05/061114.0000.00118.00110,3990.01%
2022/04/271116.5000.00116.50110,1920.01%
2022/04/2613117.8513115.00115.50010,1120.00%
2022/04/2500.003120.00118.00-310,021-0.03%
2022/04/223131.0000.00131.0039,8960.03%
2022/04/201130.001130.00130.0009,7470.00%
2022/04/198134.068132.56133.5009,6820.00%
2022/04/181131.002128.75132.50-19,489-0.01%
2022/04/141131.001129.00130.0009,1350.00%
2022/04/131129.5000.00129.5019,0040.01%
2022/04/1200.001124.50123.50-18,848-0.01%
2022/04/081130.0000.00129.0018,6520.01%
2022/04/072136.503135.83128.50-18,453-0.01%
2022/04/061130.5000.00132.0018,0850.01%
2022/04/013133.172135.25130.5017,9980.01%
2022/03/313134.675132.80135.50-27,825-0.03%
2022/03/303134.3300.00133.5037,5270.04%
2022/03/291129.002135.00133.00-17,236-0.01%
2022/03/253129.5010126.30124.50-76,204-0.11%
2022/03/241116.501.2113.42121.00-0.25,5620.00%
2022/03/232111.256111.42112.00-45,364-0.07%
2022/03/212.2117.072117.00117.000.25,1680.00%
2022/03/182110.5010110.25114.00-84,936-0.16%
2022/03/172107.501104.00108.5014,6910.02%
2022/03/16199.30199.9099.0004,5740.00%
2022/03/154100.0000.0099.7044,5670.09%
2022/03/112102.001102.50102.5014,5850.02%
2022/03/096104.502104.00103.0044,4140.09%
2022/03/083106.1712103.71101.50-94,505-0.20%
2022/03/074108.001110.00106.0034,3750.07%
2022/03/0422116.4515114.20112.5074,2280.17%
2022/03/033117.002117.50115.5014,1090.02%
2022/03/028116.697.1116.21118.000.93,9320.02%
2022/03/016111.676111.00114.0003,6150.00%
2022/02/255.1112.948111.38111.50-2.93,327-0.09%
2022/02/2415102.538104.50103.0073,0340.23%
2022/02/2300.005101.40102.50-52,740-0.18%
2022/02/22193.00194.5093.4002,8520.00%
2022/02/21192.5000.0092.5012,9480.03%
2022/02/18190.4000.0090.9013,0220.03%
2022/02/10189.2000.0089.5012,9960.03%
2022/02/09289.40188.9090.2012,9870.03%
2022/02/08189.3000.0089.6012,9710.03%
2022/01/1200.00689.1089.40-63,017-0.20%
2022/01/1100.00189.7089.50-13,007-0.03%
2022/01/1000.00292.3092.00-22,976-0.07%
2022/01/07192.0000.0091.5012,9830.03%
2022/01/04196.8000.0096.3012,9580.03%
2021/12/15398.9700.0098.2033,1920.09%
2021/12/1400.002100.00101.50-23,130-0.06%
2021/12/133100.501100.50100.5023,0790.06%
2021/12/10197.7000.0097.6012,9840.03%
2021/12/08197.30295.7596.00-12,953-0.03%
2021/12/07297.70196.5096.3012,9050.03%
2021/12/0600.002100.00100.50-22,763-0.07%
2021/12/028108.752102.50102.0062,7290.22%
2021/12/011111.0000.00112.5012,5500.04%
2021/11/2900.003110.00109.00-32,547-0.12%
2021/11/262110.2500.00109.5022,5010.08%
2021/11/252115.003113.33112.50-12,472-0.04%
2021/11/245112.4000.00114.5052,3760.21%
2021/11/232111.0000.00108.0022,3150.09%
2021/11/222111.001112.50111.5012,2590.04%
2021/11/192118.756116.75114.50-42,241-0.18%
2021/11/182114.501115.50117.0012,0860.05%
2021/11/172105.001100.00106.5011,9770.05%
2021/11/0400.00194.3094.30-12,395-0.04%
2021/10/2700.00291.8091.90-22,734-0.07%
2021/10/2500.00195.5091.30-12,832-0.04%
2021/10/2100.00199.3098.20-12,885-0.03%
2021/10/20299.3500.0098.7022,9570.07%
2021/10/14299.502098.8398.70-183,705-0.49%
2021/10/08499.5013100.15100.50-94,075-0.22%
2021/10/07193.60195.5096.5004,1420.00%
2021/10/062393.592193.9092.7024,3100.05%
2021/10/0410100.502102.5096.0084,5910.17%
2021/10/012103.501106.50104.0014,5490.02%
2021/09/301108.501106.00108.0004,5370.00%
2021/09/282105.002104.75104.0004,5390.00%
2021/09/2722102.3600.00102.00224,5360.48%
2021/09/1400.003103.00102.00-34,885-0.06%
2021/09/132100.5000.00101.0024,8850.04%
2021/09/1000.001104.50103.00-14,882-0.02%
2021/08/301105.501109.50105.0005,0090.00%
2021/08/271105.0000.00107.0014,9890.02%
2021/08/201100.001100.50100.5005,0610.00%
2021/08/172118.252119.25113.5005,0090.00%
2021/08/1200.005135.00135.50-55,304-0.09%
2021/08/115136.5000.00135.0055,4470.09%
2021/08/101137.001137.50137.0005,5180.00%
2021/08/093136.0000.00135.0035,6150.05%
2021/08/061137.0000.00137.0015,6090.02%
2021/08/0500.0015136.00138.00-155,609-0.27%
2021/08/042145.0010150.00141.00-85,536-0.14%
2021/08/0200.002147.75147.50-25,320-0.04%
2021/07/305142.5000.00146.5055,2680.09%
2021/07/2700.003151.00148.50-35,059-0.06%
2021/07/2600.0010148.00153.00-105,012-0.20%
2021/07/2216149.3400.00152.00164,8410.33%
2021/07/2110140.752141.50154.5084,6710.17%
2021/07/2022148.951144.50140.50214,4950.47%
2021/07/194139.0031145.29147.50-274,184-0.65%
2021/07/1600.002126.50134.50-24,024-0.05%
2021/07/1516129.0600.00127.50163,9250.41%
2021/07/1415128.504129.13128.50113,8010.29%
2021/07/133126.503126.50127.0003,7170.00%
2021/07/125120.4028124.16122.00-233,522-0.65%
2021/07/091113.005108.50114.00-43,243-0.12%
2021/07/0810106.4000.00104.00103,1830.31%
2021/07/072106.0000.00107.5023,1710.06%
2021/07/065106.506108.33107.00-13,134-0.03%
2021/07/0500.0013104.85105.00-133,089-0.42%
2021/07/0211103.002106.00102.5093,0470.30%
2021/07/0110103.45199.90105.0092,9880.30%
2021/06/30599.241198.45101.50-62,878-0.21%
2021/06/291896.061196.5896.9072,7210.26%
2021/06/2800.00188.7090.10-12,584-0.04%
2021/06/2200.00285.2084.90-22,556-0.08%
2021/06/21182.80183.0082.6002,5610.00%
2021/06/1800.00185.1084.90-12,547-0.04%
2021/06/15187.7000.0088.3012,5160.04%
2021/06/11688.90388.3087.4032,5010.12%
2021/06/10293.70493.1094.20-22,403-0.08%
2021/06/0700.003890.9290.80-382,360-1.61%
2021/06/03289.0000.0088.8022,2990.09%
2021/06/02191.8000.0090.4012,2640.04%
2021/05/3100.00193.3093.00-12,198-0.05%
2021/05/28194.6000.0094.9012,1360.05%
2021/05/271095.101195.5096.40-12,081-0.05%
2021/05/26292.05192.2092.2011,9790.05%
2021/05/251191.13393.1393.2081,9390.41%
2021/05/242892.1500.0092.10281,8651.50%
2021/05/2000.00193.0086.00-11,631-0.06%
2021/05/19288.353186.5288.00-291,454-1.99%
2021/05/18180.10181.4083.9001,3270.00%
2021/05/173079.9300.0082.50301,2122.47%
2021/05/1400.00175.1075.10-11,085-0.09%
2021/04/29181.00180.7079.9001,0190.00%
2021/04/2800.00181.4081.30-11,027-0.10%
2021/04/26181.2000.0080.5011,0040.10%
2021/04/1200.00283.0082.70-2935-0.21%
2021/04/0700.00780.3080.10-7881-0.79%
2021/03/3100.001078.0077.70-10855-1.17%
2021/03/2400.00175.2075.90-1811-0.12%
2021/03/18174.2000.0074.0017930.13%
2021/02/2600.00376.3076.50-3812-0.37%
2021/01/13178.2000.0077.6019180.11%
2020/12/28180.4000.0080.5019220.11%
2020/12/211083.7000.0083.30101,1910.84%
2020/12/1800.00383.6083.70-31,189-0.25%
2020/12/1600.00584.1084.40-51,233-0.41%
2020/12/01184.5000.0084.0011,4850.07%
2020/11/30187.3000.0084.7011,4680.07%
2020/11/27186.0000.0085.8011,4560.07%
2020/11/25185.3000.0085.9011,4720.07%
2020/11/24186.1000.0085.3011,4760.07%
2020/11/2300.00188.3088.50-11,456-0.07%
2020/11/2000.00188.8086.50-11,460-0.07%
2020/11/1700.00186.2085.80-11,418-0.07%
2020/11/16184.6000.0084.8011,4440.07%
2020/11/13184.5000.0084.6011,4600.07%
2020/11/1200.00285.3085.40-21,455-0.14%
2020/10/2100.00182.2081.60-11,491-0.07%
2020/10/1900.00180.3080.50-11,505-0.07%
2020/10/06181.5000.0080.9011,7090.06%
2020/09/28181.8000.0081.1011,9130.05%
2020/09/25181.30179.8079.8001,7700.00%
2020/09/2200.00181.8081.80-11,728-0.06%
2020/09/18485.70284.9085.0021,7400.11%
2020/09/1600.00183.0082.40-11,873-0.05%
2020/09/15182.8000.0082.1011,8900.05%
2020/09/0900.00383.3082.70-31,931-0.16%
2020/09/08180.6000.0080.6011,9120.05%
2020/09/0100.00380.9081.70-32,038-0.15%
2020/08/2700.00180.3080.30-12,137-0.05%
2020/08/26480.10180.5081.1032,1370.14%
2020/08/20678.43175.4076.6052,1590.23%
2020/08/191182.94182.6081.70102,2190.45%
2020/08/1800.00183.0082.50-12,226-0.04%
2020/08/17181.90280.1082.00-12,250-0.04%
2020/08/11380.4300.0078.3032,3030.13%
2020/08/1000.00178.5078.50-12,288-0.04%
2020/08/06179.5000.0078.7012,3260.04%
2020/08/0400.00178.8079.10-12,364-0.04%
2020/07/28178.3000.0076.4012,7330.04%
2020/07/15182.8000.0082.5012,9010.03%
2020/07/14184.7000.0084.8012,9120.03%
2020/07/13387.031386.7185.40-102,912-0.34%
2020/07/101686.02685.0584.40102,8980.35%
2020/07/091186.391387.9287.50-22,857-0.07%
2020/07/08383.60383.1383.6002,8140.00%
2020/07/06382.3000.0082.3032,9030.10%
2020/07/0300.001282.4482.00-122,912-0.41%
2020/07/02184.30185.0083.6002,9250.00%
2020/07/01283.35184.2083.4012,9200.03%
2020/06/301583.71183.8083.70142,9350.48%
2020/06/24290.50185.2085.1012,9460.03%
2020/06/04180.70381.4782.50-22,990-0.07%
2020/06/03180.60580.9280.30-43,022-0.13%
2020/06/0200.00479.3379.50-43,002-0.13%
2020/05/27980.2000.0079.7093,0960.29%
2020/05/2600.00681.7780.10-63,083-0.19%
2020/05/25578.7000.0078.8052,9870.17%
2020/05/1900.001078.8377.30-102,900-0.34%
2020/05/08277.5500.0077.4022,8740.07%
2020/05/07580.82182.8081.2042,8340.14%
2020/05/06682.271083.1681.40-42,806-0.14%
2020/04/30176.4000.0074.9012,6400.04%
2020/04/2800.00172.2072.00-12,618-0.04%
2020/04/23970.2700.0070.8092,6700.34%
2020/04/2200.001067.0068.60-102,669-0.37%
2020/04/21170.50168.2067.3002,6930.00%
2020/04/151070.8000.0070.30102,9510.34%
2020/04/13170.80171.1068.3002,9810.00%
2020/03/2700.00158.7057.50-13,239-0.03%
2020/03/23146.7000.0044.5513,1550.03%
2020/03/16165.4000.0065.3013,0060.03%
2020/03/1100.00289.4088.70-22,899-0.07%
2020/03/10293.50292.8093.0002,8870.00%
2020/03/09296.25294.7094.7002,8880.00%
2020/03/0400.00294.1094.40-23,053-0.07%
2020/03/03491.00294.1094.6023,0940.06%
2020/03/02187.10188.3088.3003,0820.00%
2020/02/2400.000.193.2091.50-0.13,2750.00%
2020/02/17193.60193.0093.0003,5250.00%
2020/02/0300.00287.5588.00-23,941-0.05%
2020/01/311095.401293.9591.50-23,920-0.05%
2020/01/172106.0000.00105.0023,9340.05%
2020/01/162105.002104.75105.0003,8960.00%
2020/01/154106.131107.50105.5033,8730.08%
2020/01/141107.0000.00107.0013,8440.03%
2020/01/139110.672113.50109.0073,7980.18%
2020/01/102114.5000.00114.5023,5770.06%
2020/01/0700.001109.50108.00-13,530-0.03%
2020/01/031.1116.9500.00116.501.13,4500.03%
2019/12/3100.001117.00115.00-13,371-0.03%
2019/12/301115.0000.00115.0013,2050.03%
2019/12/2400.001112.00111.00-13,346-0.03%
2019/12/231113.0000.00113.0013,3200.03%
2019/12/0900.003112.50113.00-33,261-0.09%
2019/12/053111.5000.00112.0033,2550.09%
2019/11/271115.501116.50115.5003,3190.00%
2019/11/2600.001113.50115.00-13,305-0.03%
2019/11/251113.5015109.17109.00-143,207-0.44%
2019/11/211108.501108.00110.0003,1330.00%
2019/11/195111.501110.50110.0043,1940.13%
2019/11/1500.002109.00108.50-23,213-0.06%
2019/11/1300.001108.00106.50-13,122-0.03%
2019/11/121108.501107.50109.5003,1570.00%
2019/11/082108.509107.83105.50-73,212-0.22%
2019/11/0700.003106.33106.00-33,154-0.10%
2019/11/065107.104107.25106.5013,1470.03%
2019/11/0516105.666104.33107.00103,1000.32%
2019/11/0400.009102.00102.50-93,060-0.29%
2019/11/0118100.463100.83101.50153,1130.48%
2019/10/3100.001097.8697.50-103,097-0.32%
2019/10/304100.754100.3899.0003,1730.00%
2019/10/25397.63696.0096.00-33,348-0.09%
2019/10/24996.62396.9096.8063,3490.18%
2019/10/232395.58793.3495.20163,3370.48%
2019/10/09792.63293.8091.7053,9640.13%
2019/10/0800.00295.8094.40-24,032-0.05%
2019/10/01298.3000.0098.1024,2770.05%
2019/09/263102.5000.00102.0034,4430.07%
2019/09/23195.8000.0096.4014,6750.02%
2019/09/2000.001095.6095.20-104,734-0.21%
2019/09/1200.00294.7094.80-25,214-0.04%
2019/09/11194.10194.8095.2005,3360.00%
2019/09/0900.00299.0099.50-25,725-0.03%
2019/09/0500.00199.5099.40-15,986-0.02%
2019/09/044102.885102.80102.00-15,991-0.02%
2019/08/28198.00198.9099.5006,0500.00%
2019/08/231399.26299.4098.10116,1630.18%
2019/08/22298.3000.0097.0026,1470.03%
2019/08/2100.00198.1097.70-16,203-0.02%
2019/08/20198.50696.8099.10-56,208-0.08%
2019/08/19295.05394.7795.30-16,310-0.02%
2019/08/15893.0500.0092.5086,5090.12%
2019/08/13599.02599.9498.0006,5340.00%
2019/08/06194.30194.5094.5006,9810.00%
2019/08/05292.50293.0591.8006,9420.00%
2019/08/021100.50198.4098.4006,9040.00%
2019/08/0100.00198.8099.00-16,905-0.01%
2019/07/31499.90399.0798.8016,8880.01%
2019/07/301116.501110.50108.5006,6700.00%
2019/07/241125.501124.50123.0006,8570.00%
2019/07/221122.501121.00121.5007,0180.00%
2019/07/191121.001120.50120.5007,1210.00%
2019/07/173124.001124.50124.0027,1990.03%
2019/07/162124.004123.75124.00-27,198-0.03%
2019/07/152120.751122.00122.0017,0430.01%
2019/07/121118.5000.00117.0016,9330.01%
2019/07/101116.001117.50117.0007,0520.00%
2019/07/094115.004116.50115.0007,2620.00%
2019/07/083117.003115.83115.0007,3850.00%
2019/07/051118.501120.00120.0007,6550.00%
2019/07/037118.795117.80118.0027,8300.03%
2019/07/022118.007117.29117.00-57,847-0.06%
2019/07/012111.752112.00112.0007,7760.00%
2019/06/281111.501112.50111.5007,8960.00%
2019/06/272112.002112.75113.0007,9850.00%
2019/06/251113.501112.00112.0008,1320.00%
2019/06/241116.001114.00113.5008,2410.00%
2019/06/211117.501117.50116.0008,3070.00%
2019/06/203116.175114.50117.00-28,286-0.02%
2019/06/187113.364112.50110.5038,3900.04%
2019/06/179111.5010112.05112.50-18,383-0.01%
2019/06/141104.5000.00107.0018,2550.01%
2019/06/112101.7500.00101.0028,4880.02%
2019/06/102102.5000.00103.0028,9280.02%
2019/06/037104.937103.07100.5009,4970.00%
2019/05/301104.504104.63104.00-39,631-0.03%
2019/05/291106.5000.00105.0019,7840.01%
2019/05/281108.502104.50108.50-19,943-0.01%
2019/05/273104.833104.50104.0009,9250.00%
2019/05/241107.5000.00104.50110,0590.01%
2019/05/232105.003103.33105.00-19,946-0.01%
2019/05/225102.606103.08101.50-19,930-0.01%
2019/05/211100.0000.00100.0019,9090.01%
2019/05/202100.752100.0097.80010,0890.00%
2019/05/162104.7500.00100.00210,3090.02%
2019/05/15199.601100.50102.00010,1450.00%
2019/05/10194.50191.0091.50010,4860.00%
2019/05/08199.30199.9097.80010,6500.00%
2019/04/30293.50693.3594.00-410,897-0.04%
2019/04/2500.001100.5098.00-110,556-0.01%
2019/04/243107.3300.00104.00310,4170.03%
2019/04/2300.003109.67110.00-310,323-0.03%
2019/04/181104.5000.00104.00110,1110.01%
2019/04/174108.384110.00106.50010,0750.00%
2019/04/152109.501106.50105.5019,9130.01%
2019/04/113111.171110.00110.5029,6130.02%
2019/04/101116.001117.00117.0009,3010.00%
2019/04/081119.0000.00113.0019,0230.01%
2019/04/035122.005120.00120.0008,8400.00%
2019/04/021115.5000.00115.5018,6050.01%
2019/04/0100.001123.00117.50-18,423-0.01%
2019/03/281123.5000.00125.0018,2140.01%
2019/03/271127.001127.00125.0008,1730.00%
2019/03/262133.752134.50131.0008,1530.00%
2019/03/255134.405133.00135.5008,0540.00%
2019/03/2210133.7510132.25134.5007,9810.00%
2019/03/212133.752134.25135.0007,9150.00%
2019/03/206127.256128.08131.0007,7180.00%
2019/03/198127.949127.83126.00-17,683-0.01%
2019/03/183123.831124.00124.5027,5620.03%
2019/03/155122.504123.63125.0017,6410.01%
2019/03/143124.833126.00127.0007,5030.00%
2019/03/137124.075127.70123.0027,5580.03%
2019/03/123114.336115.92118.50-37,103-0.04%
2019/03/111108.502108.75108.00-16,854-0.01%
2019/03/0700.001114.50108.00-16,888-0.01%
2019/03/052107.751105.50105.5016,7260.01%
2019/03/042105.252103.50103.5006,7410.00%
2019/02/2700.002101.25106.00-26,653-0.03%
2019/02/26197.8000.0096.5016,6140.02%
2019/02/25198.9000.0096.2016,8690.01%
2019/02/221103.501105.50106.0006,8930.00%
2019/02/191108.501110.50109.0006,8870.00%
2019/02/1800.00199.30107.00-16,640-0.02%
2019/02/15197.4000.0097.3016,3880.02%
2019/02/1400.00199.2097.40-16,291-0.02%
2019/02/13298.45198.3099.1016,1870.02%
2019/02/11187.60188.7091.0005,8080.00%
2019/01/29282.90283.8083.8005,6050.00%
2019/01/2800.00181.4081.10-15,443-0.02%
2019/01/24878.951379.3579.90-55,292-0.09%
2019/01/23175.50176.2076.2005,1810.00%
2019/01/18273.55272.6072.5005,3890.00%
2019/01/1700.00370.1070.00-35,515-0.05%
2019/01/11273.10272.8072.2006,0890.00%
2019/01/090.277.0000.0076.000.26,4550.00%
2019/01/08178.20178.8077.5006,5830.00%
2019/01/043.176.4800.0075.703.16,9300.04%
2019/01/020.177.5000.0077.300.17,1510.00%
2018/12/2800.00174.0074.10-17,466-0.01%
2018/12/270.574.8000.0072.800.57,6530.01%
2018/12/21174.0000.0073.5017,6300.01%
2018/12/20171.10171.5073.4007,5890.00%
2018/12/19275.6300.0071.3027,4860.03%
2018/12/18079.1000.0079.0007,3340.00%
2018/12/17180.14280.8580.90-17,298-0.01%
2018/12/14180.7000.0079.2017,2830.01%
2018/12/10880.16780.5679.2017,0220.01%
2018/12/071080.301179.5880.20-16,862-0.01%
2018/12/062179.152077.2874.1016,7220.01%
2018/12/0400.00177.1077.10-16,469-0.02%
2018/12/03178.00178.8078.8006,4340.00%
2018/11/30480.101278.1078.00-86,371-0.13%
2018/11/281077.30276.0076.1086,0730.13%
2018/11/2700.00478.6078.20-45,967-0.07%
2018/11/26375.63375.2776.4005,8450.00%
2018/11/231276.531076.2075.6025,7140.04%
2018/11/221071.501076.5073.8005,5050.00%
2018/11/21668.00670.5070.5005,2050.00%
2018/11/20164.10163.5064.1004,9830.00%
2018/11/19164.60263.8564.60-14,935-0.02%
2018/11/16459.55361.0762.3014,7310.02%
2018/11/09159.1000.0059.4014,6490.02%
2018/11/0800.00161.5059.00-14,641-0.02%
2018/11/07160.0000.0060.2014,6230.02%
2018/11/06260.80359.8059.20-14,648-0.02%
2018/11/01161.6000.0060.8014,5650.02%
2018/10/31258.70258.6059.7004,5250.00%
2018/10/2900.00158.0058.70-14,479-0.02%
2018/10/26264.50262.0060.3004,4170.00%
2018/10/25563.44463.4363.3014,3340.02%
2018/10/24565.48565.2063.0004,1790.00%
2018/10/23368.33167.7065.9024,0120.05%
2018/10/1900.00265.1067.60-23,731-0.05%
2018/10/16163.00163.4063.4003,2370.00%
2018/10/153166.283164.6465.9003,1520.00%
2018/10/11358.43557.6458.00-22,746-0.07%
2018/10/09261.1000.0061.0022,6330.08%
2018/10/0500.00358.3058.30-32,235-0.13%
2018/10/04152.70153.0053.0002,1060.00%
2018/10/02253.65253.6052.8002,2150.00%
2018/10/01352.80353.1053.2002,2990.00%
2018/09/27352.8000.0052.1032,3970.13%
2018/09/25153.20152.7052.8002,5150.00%
2018/09/1700.00153.0053.00-12,582-0.04%
2018/09/14154.6000.0054.5012,6060.04%
2018/08/28164.00164.4062.3004,0510.00%
2018/08/1400.00262.3565.00-25,035-0.04%
2018/08/10170.30169.6068.5005,1700.00%
2018/08/08170.80172.2069.7005,3380.00%
2018/08/07171.2000.0070.4015,3950.02%
2018/08/06372.83272.6072.6015,4810.02%
2018/08/03171.40171.7071.8005,4930.00%
2018/08/02171.20170.8069.0005,6290.00%
2018/08/01268.55268.6569.1005,7260.00%
2018/07/26170.40169.9069.1006,3840.00%
2018/07/24169.30170.0069.9006,6700.00%
2018/07/2300.00167.8067.10-16,880-0.01%
2018/07/20372.60272.0069.2017,3310.01%
2018/07/16175.50175.3074.7008,3500.00%
2018/07/13172.30472.6372.10-38,375-0.04%
2018/07/12170.90570.4870.90-48,422-0.05%
2018/07/11667.85669.0768.0008,4580.00%
2018/07/09466.48466.9367.8008,6410.00%
2018/07/06463.151063.7462.80-68,858-0.07%
2018/07/05164.10166.4065.1008,9670.00%
2018/07/04569.72371.0067.5029,0710.02%
2018/07/03275.10275.8073.5009,0870.00%
2018/07/02178.60178.7077.9009,0950.00%
2018/06/28377.2000.0076.8039,1370.03%
2018/06/27178.00378.3077.10-29,111-0.02%
2018/06/26479.00280.5578.2029,1090.02%
2018/06/251184.18682.4581.8059,0750.06%
2018/06/22884.86585.1683.3039,1510.03%
2018/06/20984.76983.4682.9009,0710.00%
2018/06/15284.10285.4583.5008,9520.00%
2018/06/08184.50188.0084.9008,3300.00%
2018/06/0700.00290.4089.10-28,154-0.02%
2018/06/0600.00390.3388.80-37,921-0.04%
2018/06/05390.13187.9088.9027,7730.03%
2018/06/04790.83890.1487.10-17,532-0.01%
2018/06/01282.0000.0086.3027,1800.03%
2018/05/31277.7500.0078.5026,9090.03%
2018/05/30172.60171.2072.0006,8130.00%
2018/05/29172.30173.6072.0006,7630.00%
2018/05/28174.50173.7073.9006,7270.00%
2018/05/25174.80176.4074.0006,6970.00%
2018/05/23173.00173.1077.6006,5670.00%
2018/05/21272.55272.9573.4006,3760.00%
2018/05/18376.67476.9574.80-16,269-0.02%
2018/05/16780.84779.9977.3006,0930.00%
2018/05/15181.90181.3079.1005,9740.00%
2018/05/14680.08779.4981.20-15,886-0.02%
2018/05/101282.661281.9781.9005,6660.00%
2018/05/09278.20378.3377.00-15,455-0.02%
2018/05/08181.50181.3080.9005,2770.00%
2018/05/07282.40281.9582.8005,1800.00%
2018/05/0400.00284.5080.30-25,026-0.04%
2018/05/03288.70288.8086.1004,7590.00%
2018/04/30292.10290.1589.2004,4200.00%
2018/04/27290.10290.4088.8004,2080.00%
2018/04/25386.40786.1488.90-43,471-0.12%
2018/04/242585.542282.9280.9033,1920.09%
2018/04/23885.75784.3783.0013,0140.03%
2018/04/201182.24384.1381.8082,7870.29%
2018/04/19177.50577.2278.60-42,277-0.18%
2018/04/18269.55169.4071.5012,1290.05%
2018/04/16271.05171.5071.5011,9020.05%
2018/04/1300.00271.3070.50-21,770-0.11%
2018/04/12670.08167.5070.0051,5790.32%
2018/04/10164.00162.9059.8001,0880.00%
2018/04/03555.80556.8055.4008160.00%
2018/03/28353.50553.3853.00-2623-0.32%
2018/03/27354.63155.0053.5025980.33%
全民權證／美時 選逾五個月UDN聯合新聞網－4天前
美時（1795）今年前11月累計合併營收達171.2億元，年增9.9%，已超越2023全年表現。法人看好美時多項產品陸續......詳全文
期貨狂拉尾盤 正價差227點! 軋空行情正式啟動：創意、技嘉、00937B、00733、鴻海、保瑞、美時Anue鉅亨－2024/11/08
...詳全文
美時Q3季獲利史上次高 前三季EPS 15.03元 逼近去年全年UDN聯合新聞網－2024/11/08
美時（1795）7日深夜公告今年第3季財報，單季營收52.34億元，季增10%、年增14%；單季稅後淨利15.65億元，......詳全文
美時 相關文章