• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

原相

(3227)
可現股當沖
  • 股價
    221.0
  • 漲跌
    ▲9.0
  • 漲幅
    +4.25%
  • 成交量
    3,210張
  • 產業
    上櫃 半導體類股

  • 1042人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
原相 (3227)籌碼相關－中國信託-永康 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

中國信託-永康 券商分點個股進出

中國信託-永康 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
2024/12/031221.002216.25221.00-16,380-0.02%
2024/11/290212.5000.00213.5006,4000.00%
2024/11/2800.001209.50209.00-16,472-0.02%
2024/11/275214.205209.70207.0006,5230.00%
2024/11/264.1212.418215.88213.00-46,534-0.06%
2024/11/257214.074215.51214.0036,5260.05%
2024/11/221.2210.171209.50206.500.26,5340.00%
2024/11/214205.0000.00208.5046,5650.06%
2024/11/203209.503204.50203.0006,6930.00%
2024/11/183202.673203.50200.0006,9110.00%
2024/11/153.1202.9600.00201.003.16,9160.04%
2024/11/146.1218.034215.67209.0026,8970.03%
2024/11/132230.001226.50226.0016,9700.01%
2024/11/122226.507227.57226.00-57,050-0.07%
2024/11/1112231.7510231.00233.5027,2470.03%
2024/11/0812.1236.458237.44233.504.17,2680.06%
2024/11/072254.503257.17259.00-17,119-0.01%
2024/11/0600.007241.57243.50-77,071-0.10%
2024/11/051242.001240.50237.0007,0750.00%
2024/11/0400.006239.58242.00-67,104-0.08%
2024/11/014243.2500.00244.0047,1080.06%
2024/10/308243.1913235.65244.00-57,092-0.07%
2024/10/292232.2600.00233.0027,0810.03%
2024/10/283248.008243.25243.00-57,036-0.07%
2024/10/253247.501250.00250.0027,0470.03%
2024/10/240247.502250.00246.50-27,054-0.03%
2024/10/232255.251.1257.00254.500.97,0310.01%
2024/10/224.1255.621258.00255.003.17,0130.04%
2024/10/2100.003253.50253.50-36,998-0.04%
2024/10/182251.0000.00247.0026,9900.03%
2024/10/172250.001252.50249.5017,0150.01%
2024/10/164256.7514256.96249.00-107,022-0.14%
2024/10/151260.001261.50258.0006,9430.00%
2024/10/141262.004265.13264.00-36,921-0.04%
2024/10/1114270.144.1270.73271.509.96,8680.14%
2024/10/098.6258.785253.00263.003.66,7820.05%
2024/10/085250.215250.40248.0006,6810.00%
2024/10/0712257.002.8264.60266.509.26,6330.14%
2024/10/044.3263.854266.59260.500.36,6180.00%
2024/10/016.1270.9215273.00272.00-96,738-0.13%
2024/09/303274.007277.44269.00-46,581-0.06%
2024/09/2712.1272.4610271.80272.002.16,4620.03%
2024/09/265.5275.376276.50275.50-0.56,366-0.01%
2024/09/2513268.3212.2271.58270.000.86,1860.01%
2024/09/245.1263.0310259.75259.00-4.95,942-0.08%
2024/09/235259.704262.88263.0015,8920.02%
2024/09/2039257.7436.2261.00259.002.85,7700.05%
2024/09/1920232.2013.1238.18244.006.95,3310.13%
2024/09/182237.9919.9224.21222.00-17.95,145-0.35%
2024/09/165234.301234.00235.0045,0440.08%
2024/09/131237.0015.4231.71237.00-14.45,052-0.28%
2024/09/1214224.7113224.08223.5014,8260.02%
2024/09/1137.5222.6235.1222.22223.502.44,5780.05%
2024/09/1029219.0930.2218.93213.50-1.24,314-0.03%
2024/09/094.1209.853.1204.81212.501.14,0580.03%
2024/09/066.7210.323.2209.71207.503.63,9940.09%
2024/09/0500.000.1203.00202.00-0.13,8740.00%
2024/09/0400.003191.00199.50-33,846-0.08%
2024/09/022207.2500.00206.0023,7370.05%
2024/08/303206.830.5206.80207.502.53,7340.07%
2024/08/292205.004201.25203.00-23,663-0.05%
2024/08/281208.5000.00205.0013,6130.03%
2024/08/273205.5000.00205.5033,6600.08%
2024/08/2610.1209.9910206.00206.000.13,6970.00%
2024/08/2300.001210.00212.00-13,758-0.03%
2024/08/2211211.365.3212.07212.505.73,7510.15%
2024/08/212201.504.1203.66204.50-2.13,632-0.06%
2024/08/203198.331.3198.63199.001.73,5160.05%
2024/08/195.1193.411194.00194.004.13,4620.12%
2024/08/164.4198.283194.00194.501.43,5680.04%
2024/08/151183.508.1192.92196.00-7.13,459-0.20%
2024/08/141184.502186.25182.50-13,324-0.03%
2024/08/138183.5619.1184.01182.00-11.13,288-0.34%
2024/08/121.1173.931.1174.64175.50-0.13,1320.00%
2024/08/090.1163.2300.00163.500.13,0940.00%
2024/08/082161.000.1160.70159.501.93,0760.06%
2024/08/070.1155.0000.00154.500.13,0390.00%
2024/08/060.1140.0000.00146.000.13,0370.00%
2024/08/050150.003.1155.13149.00-33,006-0.10%
2024/08/022168.500.1168.00165.501.92,9700.06%
2024/08/011172.005170.10171.00-42,955-0.14%
2024/07/3110165.0000.00163.00102,9310.34%
2024/07/2900.008165.44162.50-82,912-0.27%
2024/07/220.1169.003171.50172.00-2.92,898-0.10%
2024/07/1900.000172.00174.5002,8630.00%
2024/07/1811172.1822171.32173.00-112,837-0.39%
2024/07/172.2180.121182.00178.001.22,7920.04%
2024/07/1611182.275181.50184.0062,7530.22%
2024/07/154179.251179.00179.5032,7260.11%
2024/07/1212180.202179.50179.00102,6950.37%
2024/07/118.1181.844181.63180.504.12,6740.15%
2024/07/109181.173.2181.53179.505.82,6670.22%
2024/07/094.1180.109177.67179.00-52,653-0.19%
2024/07/086.2184.811184.50184.505.22,5730.20%
2024/07/0510.1181.3014.1181.40188.00-42,510-0.16%
2024/07/041172.5000.00173.0012,3310.04%
2024/07/0300.006.1173.75174.00-6.12,310-0.26%
2024/07/024170.004.8168.46170.00-0.82,240-0.04%
2024/07/012.1168.2400.00168.002.12,2250.09%
2024/06/271173.005.1172.25172.00-4.12,179-0.19%
2024/06/264.8167.9700.00169.504.82,1070.23%
2024/06/251163.503162.67167.50-22,089-0.10%
2024/06/247.1162.8500.00161.507.12,0710.34%
2024/06/217168.367165.14165.0002,0590.00%
2024/06/201168.007.3172.78174.50-6.31,990-0.32%
2024/06/182.1167.461167.50166.001.11,9830.05%
2024/06/175169.203169.50169.0021,9900.10%
2024/06/141167.992167.50167.50-11,973-0.05%
2024/06/131168.0000.00169.0011,9660.05%
2024/06/122164.5000.00165.5021,9380.10%
2024/06/1100.000163.00163.5001,9490.00%
2024/06/071160.0000.00160.5011,9630.05%
2024/06/061.1159.0500.00159.001.11,9720.05%
2024/06/0400.001164.00162.00-11,992-0.05%
2024/05/313.1167.022170.25163.501.12,0270.05%
2024/05/302170.002169.25171.5001,9620.00%
2024/05/299170.1117169.18169.00-81,914-0.42%
2024/05/282165.006.1165.00165.50-4.11,826-0.22%
2024/05/271162.502161.50163.00-11,823-0.05%
2024/05/2410159.0000.00159.00101,9220.52%
2024/05/233.1162.485161.40159.00-22,212-0.09%
2024/05/2210166.008165.81166.5022,1670.09%
2024/05/214160.502159.75161.5022,0970.10%
2024/05/204161.383162.67159.0012,1140.05%
2024/05/176159.837160.50159.50-12,114-0.05%
2024/05/168160.813158.50157.5052,1040.24%
2024/05/151161.001161.50160.0002,1090.00%
2024/05/1010156.4010155.50153.5002,1020.00%
2024/05/0900.001159.00153.50-12,088-0.05%
2024/05/0800.001154.50154.50-12,073-0.05%
2024/05/071155.5000.00155.0012,0890.05%
2024/05/061154.0000.00153.0012,0940.05%
2024/05/0200.001155.00156.50-12,087-0.05%
2024/04/190146.5000.00146.0002,3300.00%
2024/04/181149.5000.00150.5012,3360.04%
2024/04/161146.001.1148.14146.50-0.12,3610.00%
2024/04/151154.5000.00154.5012,3520.04%
2024/04/111.1159.5100.00160.001.12,3260.05%
2024/04/0200.000.3156.00156.00-0.32,315-0.01%
2024/04/0100.001156.50156.50-12,337-0.04%
2024/03/2800.000.1155.00154.00-0.12,3390.00%
2024/03/2600.001159.00158.50-12,334-0.04%
2024/03/221160.481159.00159.5002,3130.00%
2024/03/211161.0000.00161.0012,3020.04%
2024/03/200.1154.0000.00153.000.12,2510.00%
2024/03/1900.001156.00155.50-12,257-0.04%
2024/03/141152.0000.00153.0012,3360.04%
2024/03/0800.001157.00156.50-12,334-0.04%
2024/03/071.2161.330.1166.00160.501.12,3190.05%
2024/03/0600.001170.50167.00-12,296-0.04%
2024/03/051.1168.1400.00170.001.12,3720.05%
2024/03/0400.001172.00169.00-12,502-0.04%
2024/03/011170.502169.50169.00-12,501-0.04%
2024/02/292.3173.4300.00171.002.32,5250.09%
2024/02/278178.887.1174.21173.5012,5560.04%
2024/02/265.3175.5914.3177.29179.50-92,541-0.35%
2024/02/2300.001165.00165.00-12,392-0.04%
2024/02/222171.002165.00163.0002,4620.00%
2024/02/210.1167.001166.50166.50-12,540-0.04%
2024/02/202.1166.643165.17164.50-0.92,553-0.04%
2024/02/195164.408163.06165.50-32,552-0.12%
2024/02/166165.582166.75165.0042,5400.16%
2024/02/053155.6700.00154.5032,5120.12%
2024/02/021158.0000.00157.0012,5470.04%
2024/02/0100.005158.50158.50-52,753-0.18%
2024/01/311160.0000.00159.5012,8870.03%
2024/01/304161.001161.00161.5032,8840.10%
2024/01/292158.5000.00158.5022,8770.07%
2024/01/2500.000.1159.00156.50-0.12,8760.00%
2024/01/241158.502.1159.48158.00-1.12,867-0.04%
2024/01/231161.5000.00163.0012,8490.04%
2024/01/222.1161.292161.25161.500.12,8190.00%
2024/01/191155.0000.00155.0012,7300.04%
2024/01/1700.001.5152.09151.00-1.52,706-0.06%
2024/01/161.1154.451.5154.50154.50-0.42,692-0.01%
2024/01/151147.001148.00148.5002,6540.00%
2024/01/122148.751148.00148.5012,6620.04%
2024/01/091150.0000.00149.5012,7120.04%
2024/01/0300.001151.50151.00-12,736-0.04%
2023/12/2900.000.1153.50154.00-0.12,7240.00%
2023/12/2800.001.2154.07153.50-1.22,720-0.04%
2023/12/2700.000.2156.00158.00-0.22,705-0.01%
2023/12/2500.001151.00150.50-12,675-0.04%
2023/12/191150.0000.00151.0012,6510.04%
2023/12/1800.001155.00152.50-12,650-0.04%
2023/12/1500.004156.00153.50-42,654-0.15%
2023/12/147160.075158.50158.5022,6350.08%
2023/12/137162.296161.50161.5012,6170.04%
2023/12/123161.831162.50162.0022,5900.08%
2023/12/110.2159.0000.00157.500.22,5600.01%
2023/12/087.2158.977157.00156.000.22,5580.01%
2023/12/061158.5000.00157.0012,5850.04%
2023/12/0500.000.1159.50160.00-0.12,5870.00%
2023/12/042162.252160.50160.0002,5760.00%
2023/12/0100.001161.00161.00-12,568-0.04%
2023/11/301161.004.9163.41161.50-3.92,570-0.15%
2023/11/291163.0010168.45170.00-92,494-0.36%
2023/11/2700.001160.00160.00-12,361-0.04%
2023/11/2400.002161.75162.50-22,330-0.09%
2023/11/231163.502162.78163.50-12,295-0.04%
2023/11/224158.754161.63162.5002,2580.00%
2023/11/214151.007151.65152.50-32,134-0.14%
2023/11/205148.205.2148.37148.00-0.22,060-0.01%
2023/11/174141.8818142.14143.50-141,900-0.74%
2023/11/162140.7500.00140.0021,8510.11%
2023/11/151137.501138.50137.5001,8090.00%
2023/11/141139.5000.00140.5011,7750.06%
2023/11/1300.002137.50138.00-21,744-0.11%
2023/11/098139.884.1138.43139.0041,6550.24%
2023/11/082135.751.2134.17138.000.81,4500.06%
2023/11/0600.001126.50127.00-11,329-0.08%
2023/11/032129.003128.00127.50-11,328-0.08%
2023/10/310.1130.001129.50128.50-0.91,339-0.06%
2023/10/271.3127.795127.00126.50-3.71,354-0.28%
2023/10/2600.005131.00128.00-51,379-0.36%
2023/10/255133.503.4133.19133.001.61,3960.11%
2023/10/231.3132.232130.25130.00-0.71,510-0.05%
2023/10/201133.501.1134.50134.50-0.11,7410.00%
2023/10/196.1132.812132.50132.504.11,7700.23%
2023/10/1800.000.3131.30133.00-0.31,775-0.01%
2023/10/171.2132.501.1130.62130.000.21,7980.01%
2023/10/1300.000128.50129.0001,7940.00%
2023/10/122125.002127.50127.5001,8160.00%
2023/10/0600.001122.50122.50-11,800-0.06%
2023/09/2600.001121.50121.00-11,796-0.06%
2023/09/221120.5000.00122.0011,7950.06%
2023/09/191129.0000.00125.0011,7740.06%
2023/09/1400.002129.75130.50-21,728-0.12%
2023/09/1300.002130.00128.00-21,710-0.12%
2023/09/123129.503129.50129.5001,7030.00%
2023/09/083127.172127.00127.0011,6460.06%
2023/09/071127.003.1127.16127.50-2.11,622-0.13%
2023/09/063126.001125.50125.5021,6050.12%
2023/09/046126.007124.36125.00-11,563-0.06%
2023/09/017127.295.1126.09125.501.91,5440.12%
2023/08/312124.253125.67127.50-11,511-0.07%
2023/08/305123.905124.60123.5001,4840.00%
2023/08/2920.2125.0919123.13124.001.21,4610.08%
2023/08/2821125.2122125.61125.50-11,423-0.07%
2023/08/252121.252.1120.71120.00-0.11,335-0.01%
2023/08/2400.003116.67120.00-31,296-0.23%
2023/08/233114.671116.00116.0021,2680.16%
2023/08/2200.005115.00112.00-51,262-0.40%
2023/08/210.1113.501114.50113.50-0.91,255-0.07%
2023/08/182113.751114.00113.5011,2560.08%
2023/08/171113.0000.00113.0011,2480.08%
2023/08/1600.001109.50111.00-11,246-0.08%
2023/08/152111.751111.00110.5011,2440.08%
2023/08/141109.981109.00109.0001,2450.00%
2023/08/1000.001113.50113.00-11,225-0.08%
2023/08/092115.752115.75116.5001,2220.00%
2023/08/082116.002116.75115.5001,2280.00%
2023/08/071114.5000.00114.5011,2130.08%
2023/08/022111.521112.00111.0011,2060.08%
2023/08/011118.002116.50115.00-11,183-0.08%
2023/07/3100.002115.50115.50-21,165-0.17%
2023/07/2811118.4100.00119.00111,1340.97%
2023/07/271118.502117.00117.00-11,096-0.09%
2023/07/261128.004121.25117.00-31,062-0.28%
2023/07/2526136.1927.1133.81125.50-1.1953-0.11%
2023/07/242121.001120.22129.0017010.14%
2023/07/212114.252115.50117.5006450.00%
2023/07/202116.502119.25118.0006220.00%
2023/07/1700.001116.00117.00-1508-0.20%
2023/07/1400.000.3112.00113.00-0.3468-0.06%
2023/07/121109.001108.00108.0004470.00%
2023/07/100.2109.0000.00109.000.24510.04%
2023/07/061112.0000.00110.5014640.22%
2023/07/040109.5000.00109.5004600.01%
2023/06/301108.0000.00109.5014620.22%
2023/06/271108.0000.00108.0014660.21%
2023/06/1500.001113.00113.00-1463-0.22%
2023/06/132112.502112.00112.0004680.00%
2023/06/1200.001111.50111.50-1469-0.21%
2023/06/081113.5000.00111.0014750.21%
2023/06/021112.5000.00113.0015190.19%
2023/05/2900.001111.00111.00-1513-0.19%
2023/05/2600.001108.00108.50-1508-0.20%
2023/05/251109.5000.00108.5015090.20%
2023/05/151103.5000.00103.5015250.19%
2023/05/103104.001105.50105.5025070.39%
2023/05/0400.001103.00102.50-1605-0.17%
2023/05/0300.001104.00104.00-1643-0.16%
2023/05/021104.0000.00104.0016500.15%
2023/04/2700.001101.50102.00-1651-0.15%
2023/04/2500.001104.50101.50-1648-0.15%
2023/04/2400.001106.00106.00-1640-0.16%
2023/04/2100.002106.00105.50-2641-0.31%
2023/04/132109.7500.00108.5026330.32%
2023/04/1200.002111.50111.50-2627-0.32%
2023/03/2000.001107.50108.00-1615-0.16%
2023/03/171104.5000.00104.5016120.16%
2023/03/161105.5000.00105.0016090.16%
2023/03/131107.001108.00108.0006470.00%
2023/03/103110.8300.00111.0036420.47%
2023/03/094115.131114.50115.0036450.47%
2023/03/084.1112.515115.40116.50-0.9629-0.15%
2023/03/0700.002111.00111.00-2594-0.34%
2023/03/0300.001111.00110.50-1593-0.17%
2023/03/021109.0000.00108.5015980.17%
2023/03/011109.001110.00110.0005980.00%
2023/02/241109.001111.00111.0005950.00%
2023/02/2300.001110.50110.00-1594-0.17%
2023/02/212109.7500.00110.5025900.34%
2023/02/2000.001110.50111.50-1588-0.17%
2023/02/1000.000.3111.00107.50-0.3584-0.04%
2023/02/091109.5000.00110.0015780.17%
2023/02/0800.001.1110.46111.50-1.1576-0.19%
2023/02/061109.5000.00110.5015600.18%
2023/02/0300.004113.50113.50-4553-0.72%
2023/02/0210113.356.1111.68111.5045290.75%
2023/02/0100.000103.50109.500464-0.01%
2022/12/1900.000.1102.00102.00-0.1425-0.02%
2022/12/1400.000.197.0097.70-0.1411-0.02%
2022/12/09195.8000.0095.6014060.25%
2022/12/054102.754103.75100.5003880.00%
2022/12/01196.50197.0097.7003700.00%
2022/11/2300.00193.8093.80-1364-0.27%
2022/11/1800.000.193.3093.00-0.1359-0.03%
2022/11/1000.000.387.3087.70-0.3354-0.07%
2022/10/28078.5900.0079.1003750.01%
2022/10/21079.6000.0078.9004010.01%
2022/10/200.180.4000.0079.700.14030.02%
2022/10/13079.8000.0079.5004310.01%
2022/09/300.184.80185.0085.50-0.9502-0.18%
2022/09/28083.8000.0081.7005070.00%
2022/09/270.185.9300.0086.600.15060.02%
2022/09/26088.5000.0086.4005090.00%
2022/09/23090.9000.0090.0005150.00%
2022/09/21091.6000.0091.0005230.00%
2022/09/1500.00294.5093.00-2553-0.36%
2022/09/14093.0000.0094.0005600.00%
2022/09/1200.00493.7593.80-4570-0.70%
2022/09/08691.6000.0093.4065781.04%
2022/09/07089.0000.0089.9005760.00%
2022/09/05292.6500.0092.0025750.35%
2022/08/29089.9000.0090.7005610.00%
2022/08/25093.1000.0092.1005620.00%
2022/08/24192.0000.0092.0015730.17%
2022/08/1700.00194.6094.60-1558-0.18%
2022/08/1200.00191.8091.80-1539-0.19%
2022/08/10089.5000.0088.8005290.00%
2022/08/09091.00190.8090.80-1522-0.19%
2022/08/05092.8000.0092.4005270.00%
2022/08/03191.3000.0091.8015230.19%
2022/08/0100.00290.2092.70-2523-0.38%
2022/07/280.189.2000.0088.600.15160.02%
2022/07/26191.3000.0089.3015230.19%
2022/07/22192.0000.0091.4015160.19%
2022/07/19187.0000.0087.1015330.19%
2022/07/18387.1700.0087.0035420.55%
2022/07/01191.3000.0091.3015030.20%
2022/06/1300.002113.00111.50-2484-0.41%
2022/06/021119.5000.00119.0015080.20%
2022/05/3100.001114.50116.00-1510-0.20%
2022/05/241111.5000.00110.0015390.19%
2022/05/181114.0000.00114.0015410.18%
2022/05/1300.001112.50113.00-1564-0.18%
2022/05/1000.001111.50111.50-1565-0.18%
2022/05/0400.001118.00118.00-1567-0.18%
2022/04/270112.5000.00114.0005710.00%
2022/04/2500.001120.00116.50-1577-0.17%
2022/04/191129.5000.00128.0015770.17%
2022/04/1500.001130.00129.00-1588-0.17%
2022/04/130.1134.0000.00133.500.15900.01%
2022/04/070.1137.504135.50135.00-3.9613-0.64%
2022/04/062140.0000.00139.5026050.33%
2022/03/302142.0000.00141.5025790.34%
2022/03/241141.5000.00142.0015890.17%
2022/03/151.1132.101133.00133.500.16050.01%
2022/03/1400.001137.50137.50-1616-0.16%
2022/03/070.1138.0000.00138.000.16330.01%
2022/03/040.1142.0000.00141.000.16290.02%
2022/03/030.1139.2500.00138.500.16310.02%
2022/03/020.1136.0000.00138.000.16400.02%
2022/02/253133.3313132.65134.00-10638-1.57%
2022/02/220.1138.0000.00137.500.16700.01%
2022/02/172139.5000.00139.5027010.28%
2022/02/1600.001140.50139.50-1715-0.14%
2022/02/0800.002142.00142.00-2858-0.23%
2022/01/2600.001137.00137.50-1893-0.11%
2022/01/211140.5000.00140.5019690.10%
2022/01/201145.0000.00143.0019730.10%
2022/01/1900.002144.50144.50-2984-0.20%
2022/01/181143.5000.00143.5011,0030.10%
2022/01/142139.0000.00139.5021,0320.19%
2022/01/132141.0000.00141.0021,0320.19%
2022/01/120.2143.0000.00142.000.21,0290.02%
2022/01/111143.0000.00143.0011,0330.10%
2022/01/071147.5000.00146.0011,0300.10%
2022/01/0300.002154.00153.00-21,028-0.19%
2021/12/221150.001148.00148.5001,0830.00%
2021/12/2100.001148.50148.00-11,089-0.09%
2021/12/171147.5000.00146.0011,1040.09%
2021/12/1600.002150.00149.50-21,101-0.18%
2021/12/1500.001145.00146.00-11,096-0.09%
2021/12/140.2147.0000.00145.500.21,1020.02%
2021/12/101149.0000.00149.0011,1090.09%
2021/12/0800.002.1150.26150.50-2.11,103-0.19%
2021/12/061154.003154.00154.00-21,096-0.18%
2021/12/033155.0000.00155.0031,1100.27%
2021/12/0100.001152.50153.50-11,125-0.09%
2021/11/2900.003150.33152.00-31,160-0.26%
2021/11/262152.003151.33151.50-11,175-0.09%
2021/11/241155.0000.00155.5011,2690.08%
2021/11/2300.000.1157.00155.50-0.11,280-0.01%
2021/11/223159.831160.00159.5021,2920.15%
2021/11/190.1157.822.2157.86156.50-2.11,315-0.16%
2021/11/1800.002154.00153.50-21,313-0.15%
2021/11/1700.002154.00155.00-21,341-0.15%
2021/11/1100.001149.50148.50-11,460-0.07%
2021/11/101.1148.0000.00148.001.11,4870.07%
2021/11/092149.500.3149.50150.501.71,5040.11%
2021/11/0800.003160.00160.50-31,491-0.20%
2021/11/051160.5000.00160.5011,6680.06%
2021/11/044162.2500.00161.5041,6790.24%
2021/11/022.2158.002158.50154.500.21,7820.01%
2021/11/012.1161.001.1161.82161.5011,8030.06%
2021/10/291158.501160.00157.5001,9090.00%
2021/10/281157.0000.00158.0011,9190.05%
2021/10/220.2156.5000.00156.500.22,2090.01%
2021/10/201150.0000.00151.0012,6520.04%
2021/10/1500.000.2146.00146.50-0.22,979-0.01%
2021/10/131143.5000.00143.0013,0700.03%
2021/10/061145.0000.00146.5013,7570.03%
2021/10/0500.004144.25148.00-43,805-0.11%
2021/10/041146.001145.00144.0003,8420.00%
2021/10/011.1150.951152.00150.000.13,9090.00%
2021/09/290.1154.001152.50153.50-0.94,086-0.02%
2021/09/2700.004160.00161.00-44,318-0.09%
2021/09/241158.5000.00160.5014,4110.02%
2021/09/2200.004154.00154.00-44,459-0.09%
2021/09/175156.5000.00157.5054,5030.11%
2021/09/161155.0000.00153.5014,5060.02%
2021/09/0900.001155.00158.00-14,600-0.02%
2021/09/0700.001156.50156.50-14,637-0.02%
2021/09/060.1160.001163.00159.50-14,643-0.02%
2021/09/032.4164.6400.00164.002.44,7170.05%
2021/09/021165.002166.25163.50-14,742-0.02%
2021/09/0100.000164.00165.5004,7610.00%
2021/08/311161.501160.50161.5004,7560.00%
2021/08/307165.147164.93162.5004,8390.00%
2021/08/2700.000160.00159.5004,7910.00%
2021/08/262160.5000.00158.5024,7910.04%
2021/08/251160.502161.00162.00-14,789-0.02%
2021/08/241157.0000.00155.0014,7760.02%
2021/08/202152.501151.00150.0014,7610.02%
2021/08/192156.9810156.50153.00-84,725-0.17%
2021/08/181162.001155.00162.0004,6980.00%
2021/08/162159.0000.00161.5024,6850.04%
2021/08/135.1162.541164.50160.504.14,6620.09%
2021/08/121163.5000.00163.5014,6340.02%
2021/08/1110.3169.285166.90166.005.34,6010.11%
2021/08/092180.5512182.33181.00-104,497-0.22%
2021/08/062188.008187.44187.50-64,465-0.13%
2021/08/051189.0000.00192.5014,4570.02%
2021/08/043190.503190.33190.0004,4900.00%
2021/08/0300.002196.50196.50-24,435-0.05%
2021/08/023194.836195.67197.00-34,441-0.07%
2021/07/306199.172.3198.93194.503.74,4160.08%
2021/07/292200.255198.80202.50-34,376-0.07%
2021/07/289.1199.039.2201.34197.50-0.14,3350.00%
2021/07/2712.2213.7100.00209.0012.24,2460.29%
2021/07/269.1208.804.1218.27215.5054,1340.12%
2021/07/235206.001202.00199.5043,9220.10%
2021/07/225.1200.117.1204.48205.50-23,932-0.05%
2021/07/212197.501198.00193.5013,8490.03%
2021/07/201195.502195.25194.00-13,806-0.03%
2021/07/192193.5000.00193.5023,7920.05%
2021/07/1600.007195.50195.00-73,819-0.18%
2021/07/158.1197.096.1194.35196.5023,8070.05%
2021/07/1447216.3317.1207.95208.50303,6960.81%
2021/07/1316.1212.0219215.92212.50-2.93,530-0.08%
2021/07/0900.001200.50200.50-13,256-0.03%
2021/07/081205.002.1205.83202.00-1.13,291-0.03%
2021/07/070.1203.003207.00200.50-33,279-0.09%
2021/07/065.2209.902208.00207.003.23,3310.10%
2021/07/051202.009206.56209.50-83,431-0.23%
2021/07/027201.433200.83200.5043,4350.12%
2021/07/012200.501.2197.44201.500.83,4450.02%
2021/06/291195.0000.00194.0013,5540.03%
2021/06/2800.000.1196.50195.00-0.13,8850.00%
2021/06/231193.5000.00194.5014,1730.02%
2021/06/221191.0000.00191.0014,1550.02%
2021/06/2100.001194.00191.50-14,143-0.02%
2021/06/181195.0000.00195.0014,1290.02%
2021/06/172198.003195.83197.50-14,103-0.02%
2021/06/1600.002194.50192.00-24,070-0.05%
2021/06/1500.002195.00195.00-24,060-0.05%
2021/06/112195.251194.00194.0014,0600.02%
2021/06/1000.000195.00195.5004,0160.00%
2021/06/091196.003193.50193.00-23,989-0.05%
2021/06/078191.816192.58190.5023,9460.05%
2021/06/0100.002188.00187.00-23,837-0.05%
2021/05/3100.001.2184.92184.00-1.23,829-0.03%
2021/05/282183.2500.00183.0023,8360.05%
2021/05/271178.501180.50182.0003,8340.00%
2021/05/2500.000.1178.00179.00-0.13,8300.00%
2021/05/242175.002174.50175.0003,8170.00%
2021/05/191170.5000.00170.5013,8460.03%
2021/05/181167.008167.25172.00-73,853-0.18%
2021/05/176164.171159.00159.0053,8770.13%
2021/05/142.1176.152173.75173.000.13,8970.00%
2021/05/130.2176.001.1171.41175.50-0.93,886-0.02%
2021/05/123.2170.971171.00171.002.23,8660.06%
2021/05/112172.002.1174.69175.00-0.13,7940.00%
2021/05/0700.000.1186.50190.00-0.13,7600.00%
2021/05/051181.0000.00181.0013,8470.03%
2021/05/035.1189.481191.50187.504.13,8470.11%
2021/04/292.1198.9600.00196.502.13,8200.05%
2021/04/2800.000.2203.46203.50-0.23,785-0.01%
2021/04/278197.0612.4201.07200.50-4.43,749-0.12%
2021/04/261.2196.0800.00197.501.23,7240.03%
2021/04/221.1191.645190.60189.00-3.94,020-0.10%
2021/04/212196.5000.00196.5024,1010.05%
2021/04/206197.506.6197.09197.50-0.64,091-0.01%
2021/04/193.1196.984197.63197.00-0.94,102-0.02%
2021/04/1600.001194.50196.00-14,119-0.02%
2021/04/157189.368192.56193.00-14,100-0.02%
2021/04/1400.001183.00189.50-14,104-0.02%
2021/04/133195.3310198.00190.50-74,085-0.17%
2021/04/128.1202.044205.50197.004.14,0580.10%
2021/04/096.9207.356210.25203.000.93,9590.02%
2021/04/083207.178208.63206.50-53,835-0.13%
2021/04/073203.005.1201.62203.00-2.13,670-0.06%
2021/04/065.2203.203201.67198.002.23,6180.06%
2021/04/015203.806203.42203.00-13,501-0.03%
2021/03/3128201.8028204.57204.5003,4130.00%
2021/03/301195.007196.36194.50-63,070-0.20%
2021/03/2912193.929194.94193.0033,0080.10%
2021/03/264186.004.2186.49189.50-0.22,844-0.01%
2021/03/241179.4900.00178.0012,8340.04%
2021/03/233180.503179.50179.0002,8690.00%
2021/03/1800.001181.50182.00-12,944-0.03%
2021/03/170183.0000.00182.5002,9970.00%
2021/03/163182.503184.17184.5003,0790.00%
2021/03/1500.002179.75179.50-23,132-0.06%
2021/03/1200.002179.50179.00-23,175-0.06%
2021/03/1000.001174.00174.00-13,290-0.03%
2021/03/092174.0000.00173.5023,6370.05%
2021/03/081180.0000.00178.5013,7310.03%
2021/03/051178.0000.00178.0013,7760.03%
2021/03/041178.0000.00178.0013,8580.03%
2021/03/0300.001178.50180.00-13,917-0.03%
2021/02/251181.5000.00181.5014,0780.02%
2021/02/241181.5000.00181.5014,1200.02%
2021/02/231183.0000.00184.0014,1560.02%
2021/02/2211184.002185.75186.0094,2190.21%
2021/02/191182.001182.00183.0004,3770.00%
2021/02/1800.005183.00183.50-54,412-0.11%
2021/02/177181.866182.33181.0014,5400.02%
2021/02/057189.217186.29183.0004,5590.00%
2021/02/0400.002191.75191.00-24,558-0.04%
2021/02/0300.003189.83192.50-34,673-0.06%
2021/02/017182.646184.00185.0015,2810.02%
2021/01/2900.001187.50186.50-15,550-0.02%
2021/01/283193.6700.00190.5035,5470.05%
2021/01/271195.5000.00195.5015,5540.02%
2021/01/263194.006194.33191.50-35,478-0.05%
2021/01/2500.001191.00191.50-15,431-0.02%
2021/01/221188.5000.00191.5015,4140.02%
2021/01/205189.5000.00188.5055,3480.09%
2021/01/191196.004195.88195.50-35,296-0.06%
2021/01/185194.702195.75196.5035,2470.06%
2021/01/1522203.0517.4200.26193.504.65,1920.09%
2021/01/142.3199.725197.70200.50-2.74,878-0.06%
2021/01/1300.002192.25192.50-24,755-0.04%
2021/01/124.1193.060195.00188.504.14,7370.09%
2021/01/114193.754192.38193.5004,7110.00%
2021/01/0800.001.1188.55188.00-1.14,687-0.02%
2021/01/071189.5000.00189.0014,6820.02%
2021/01/062196.501192.50189.0014,6620.02%
2021/01/051.1195.181196.00195.500.14,6300.00%
2021/01/0400.004194.00196.50-44,603-0.09%
2020/12/319191.896.1192.00192.0034,5680.06%
2020/12/301.1187.6000.00188.001.14,5240.02%
2020/12/291189.0000.00187.0014,5440.02%
2020/12/2300.004186.50190.00-44,613-0.09%
2020/12/224186.752188.00185.5024,6700.04%
2020/12/210.2185.501183.50185.50-0.84,670-0.02%
2020/12/172190.002190.25191.0004,6720.00%
2020/12/163193.006192.75192.00-34,675-0.06%
2020/12/159193.836195.00191.5034,6760.06%
2020/12/144199.131200.00198.0034,6540.06%
2020/12/112196.751197.00197.5014,6870.02%
2020/12/101206.501204.00200.5004,6730.00%
2020/12/0900.001205.50206.00-14,644-0.02%
2020/12/081200.001197.50199.0004,5990.00%
2020/12/073.1199.486.1199.07197.50-34,645-0.06%
2020/12/040.1202.0016202.44200.00-15.94,630-0.34%
2020/12/0328.1212.7011208.68202.5017.14,6540.37%
2020/12/021200.503200.17206.00-24,502-0.04%
2020/12/012196.752197.75197.0004,3960.00%
2020/11/304198.8800.00197.5044,3700.09%
2020/11/272201.505201.50203.00-34,311-0.07%
2020/11/264199.633201.00197.5014,2560.02%
2020/11/251193.503195.50196.00-24,144-0.05%
2020/11/246198.422198.00196.0044,1320.10%
2020/11/234197.135199.10199.50-14,147-0.02%
2020/11/202195.252194.75197.0004,2030.00%
2020/11/191195.062196.00194.00-14,203-0.02%
2020/11/188203.007204.14198.5014,1790.02%
2020/11/170198.5000.00199.5004,0570.00%
2020/11/165.1202.883204.83202.502.14,1470.05%
2020/11/131194.005195.10197.00-44,055-0.10%
2020/11/126199.833198.17198.5034,0310.07%
2020/11/111197.501200.00199.5003,9990.00%
2020/11/104203.759200.11196.50-53,938-0.13%
2020/11/0922.1202.2738202.47207.00-15.93,756-0.42%
2020/11/0612189.9616188.19190.00-43,415-0.12%
2020/11/0500.001181.00179.50-13,234-0.03%
2020/11/041176.002177.25182.00-13,318-0.03%
2020/11/0300.001173.00173.50-13,337-0.03%
2020/11/0200.002168.00168.50-23,431-0.06%
2020/10/301173.0000.00170.0013,5340.03%
2020/10/293169.502171.25174.5013,6180.03%
2020/10/271171.503171.83172.50-23,743-0.05%
2020/10/263174.001175.50174.0023,8330.05%
2020/10/221175.5000.00175.0014,1370.02%
2020/10/2100.001178.00177.50-14,250-0.02%
2020/10/2000.003175.50175.00-34,385-0.07%
2020/10/1900.001176.50176.00-14,474-0.02%
2020/10/162176.7500.00175.5024,5470.04%
2020/10/1500.002179.50179.00-24,687-0.04%
2020/10/141182.0000.00181.0014,7710.02%
2020/10/133180.834181.75183.50-14,859-0.02%
2020/10/081182.5000.00181.0015,0420.02%
2020/10/0700.001184.00183.00-15,215-0.02%
2020/10/064183.0000.00184.0045,4600.07%
2020/10/053183.0011182.23182.50-85,846-0.14%
2020/09/3000.001176.50178.00-16,292-0.02%
2020/09/252168.2500.00168.5027,5070.03%
2020/09/244172.631172.00171.5037,5790.04%
2020/09/231176.002178.50176.00-17,699-0.01%
2020/09/223177.0000.00175.5037,7590.04%
2020/09/2100.005184.00181.00-57,953-0.06%
2020/09/181181.0000.00181.0017,9510.01%
2020/09/167182.435183.20181.5027,9810.03%
2020/09/157182.932182.75182.0058,0170.06%
2020/09/141181.001183.00183.5008,0040.00%
2020/09/1100.005176.70178.50-57,961-0.06%
2020/09/106181.423177.67176.0037,9410.04%
2020/09/092175.252176.25179.0007,8800.00%
2020/09/082179.252179.25175.0007,9050.00%
2020/09/0710180.407180.93177.5037,8670.04%
2020/08/311173.501172.00172.5007,9490.00%
2020/08/281174.002174.25175.50-17,972-0.01%
2020/08/271174.505176.00173.50-48,040-0.05%
2020/08/266179.006179.33178.0008,0690.00%
2020/08/254173.505174.10175.50-18,035-0.01%
2020/08/248171.817171.50171.0018,0300.01%
2020/08/217169.144168.50170.5038,1720.04%
2020/08/206170.581174.50164.5058,3580.06%
2020/08/192180.007181.79177.50-58,239-0.06%
2020/08/182183.7500.00182.0028,2130.02%
2020/08/173190.0000.00187.5038,2190.04%
2020/08/1400.001189.00190.00-18,224-0.01%
2020/08/134187.882187.25185.0028,1760.02%
2020/08/121188.5000.00191.0018,1530.01%
2020/08/118189.8100.00189.0088,1440.10%
2020/08/103196.6700.00194.5038,0840.04%
2020/08/076209.007206.57204.50-18,041-0.01%
2020/08/066209.925210.40209.0018,0490.01%
2020/08/052207.257208.36207.50-58,057-0.06%
2020/08/042199.751197.00207.5018,0980.01%
2020/08/031200.001196.00196.0008,0980.00%
2020/07/311196.503193.00200.00-28,085-0.02%
2020/07/304193.131196.00193.5038,0780.04%
2020/07/292196.501190.00191.0018,0600.01%
2020/07/285202.2014206.75198.00-97,969-0.11%
2020/07/274205.503207.35208.0017,8730.01%
2020/07/2413202.6510205.90201.0037,8880.04%
2020/07/234206.502206.75207.5027,8600.03%
2020/07/225210.904212.13214.0017,9620.01%
2020/07/2110210.9512211.67212.00-27,963-0.03%
2020/07/204201.251208.00202.0037,8590.04%
2020/07/173210.334206.63207.50-17,866-0.01%
2020/07/163215.837212.57210.50-47,890-0.05%
2020/07/153219.173218.67218.0007,8430.00%
2020/07/148220.005218.10216.5037,8910.04%
2020/07/1323231.7410230.40226.50137,8310.17%
2020/07/109229.6625226.52228.00-167,919-0.20%
2020/07/0924.1232.9214231.95223.00107,6260.13%
2020/07/0811212.5010209.85223.0017,2000.01%
2020/07/0726202.3322204.45203.0046,9430.06%
2020/07/0613185.9624190.48193.50-116,487-0.17%
2020/07/032176.502175.75176.0006,2920.00%
2020/07/021172.0010175.50177.00-96,363-0.14%
2020/07/015170.004171.13171.0016,4710.02%
2020/06/3011169.775170.40169.5066,5550.09%
2020/06/296165.506163.00163.0006,4550.00%
2020/06/241162.0000.00162.0016,5630.02%
2020/06/232167.001167.00163.5016,7410.01%
2020/06/222163.253163.83165.50-16,907-0.01%
2020/06/194161.003161.00160.5017,0700.01%
2020/06/181160.502162.00162.50-17,224-0.01%
2020/06/173161.0000.00161.0037,3370.04%
2020/06/161161.501162.00162.5007,6020.00%
2020/06/152159.5000.00159.0027,8490.03%
2020/06/122161.7500.00163.0028,0210.02%
2020/06/113167.1700.00164.5038,2690.04%
2020/06/1000.001168.00168.00-18,405-0.01%
2020/06/091167.002172.75167.00-18,689-0.01%
2020/06/081171.003170.50170.00-28,816-0.02%
2020/06/053171.502170.75170.0018,9750.01%
2020/06/0400.004169.25168.50-49,089-0.04%
2020/06/031170.003171.33170.00-29,222-0.02%
2020/06/0200.002169.25170.50-29,236-0.02%
2020/06/012169.254168.50167.00-29,286-0.02%
2020/05/2900.001163.50163.50-19,401-0.01%
2020/05/288171.005169.80165.0039,7060.03%
2020/05/2712168.2912168.33172.0009,7320.00%
2020/05/264163.751164.00162.5039,6460.03%
2020/05/251161.503160.50163.00-29,910-0.02%
2020/05/223164.002167.50162.5019,9760.01%
2020/05/213165.005165.70167.00-210,027-0.02%
2020/05/201161.5000.00161.50110,1960.01%
2020/05/192163.7500.00163.50210,4230.02%
2020/05/183162.6700.00161.00310,5240.03%
2020/05/154159.382160.25162.00210,6400.02%
2020/05/146162.421163.00160.00510,6970.05%
2020/05/1300.001166.00166.00-110,812-0.01%
2020/05/126163.837163.64162.50-110,887-0.01%
2020/05/116167.583167.83167.00311,0050.03%
2020/05/082174.2500.00173.00211,1540.02%
2020/05/071176.001178.00178.00011,3310.00%
2020/05/062175.753178.50174.00-111,760-0.01%
2020/05/051175.506172.92177.00-512,033-0.04%
2020/05/045171.8000.00171.00512,0530.04%
2020/04/302177.005176.80176.50-312,076-0.02%
2020/04/2920178.9830180.03176.50-1012,135-0.08%
2020/04/286178.176178.17176.50012,1030.00%
2020/04/2719176.5812176.50176.50712,1430.06%
2020/04/243171.337170.00170.50-412,006-0.03%
2020/04/232171.002169.00168.00011,9820.00%
2020/04/221168.501166.00168.50012,0400.00%
2020/04/212171.257166.07167.00-512,209-0.04%
2020/04/203171.3300.00172.00312,1780.02%
2020/04/176172.257175.36171.00-112,366-0.01%
2020/04/1613172.235172.50173.00812,4270.06%
2020/04/1513174.5810174.75171.50312,6490.02%
2020/04/146165.423166.00167.50312,3890.02%
2020/04/132166.7500.00162.50212,4990.02%
2020/04/102165.501162.00164.50112,6890.01%
2020/04/0914166.937167.14161.50712,6810.06%
2020/04/085168.408168.88165.50-312,615-0.02%
2020/04/0717165.4114166.29163.50312,4840.02%
2020/04/067153.939148.50156.50-212,354-0.02%
2020/04/014143.1314142.68142.50-1012,210-0.08%
2020/03/312139.255141.10140.50-312,093-0.02%
2020/03/303135.0000.00139.00312,1110.02%
2020/03/276142.588146.38137.50-211,996-0.02%
2020/03/2612141.1710141.30143.50211,8580.02%
2020/03/2511138.647141.29142.00411,7240.03%
2020/03/244128.256127.08129.50-211,536-0.02%
2020/03/234116.754116.88118.00011,4370.00%
2020/03/2014125.689124.89124.00511,3860.04%
2020/03/1921126.0220123.60118.50111,1620.01%
2020/03/185138.803140.00131.50211,0270.02%
2020/03/1715147.1310147.50144.50511,0230.05%
2020/03/166156.337152.71145.00-110,948-0.01%
2020/03/1323150.5227146.63159.50-411,028-0.04%
2020/03/1226166.6316163.38156.001011,0730.09%
2020/03/118182.9416177.34173.00-810,977-0.07%
2020/03/106183.837183.14188.50-110,884-0.01%
2020/03/097190.7100.00179.00710,7200.07%
2020/03/061198.002199.25198.00-110,598-0.01%
2020/03/052195.756197.08198.00-410,541-0.04%
2020/03/045197.906.5196.04196.00-1.510,485-0.01%
2020/03/0317.5202.2311202.68200.506.510,3350.06%
2020/03/024189.3810192.30197.00-610,192-0.06%
2020/02/275190.106190.08186.50-110,125-0.01%
2020/02/266195.587.3198.49191.00-1.310,115-0.01%
2020/02/259193.339193.22194.5009,9150.00%
2020/02/246188.586188.33192.0009,8800.00%
2020/02/2112189.718.1189.94190.503.99,9490.04%
2020/02/207197.578198.13198.00-19,838-0.01%
2020/02/199188.118189.06192.0019,7180.01%
2020/02/187191.219191.56187.50-210,056-0.02%
2020/02/172193.754195.50196.00-29,920-0.02%
2020/02/144191.7514192.32193.50-109,866-0.10%
2020/02/1311190.149190.39187.5029,7320.02%
2020/02/1214190.3615187.43190.00-19,612-0.01%
2020/02/118182.9417183.38187.50-99,444-0.10%
2020/02/106178.255178.20175.0019,3000.01%
2020/02/0726.3175.2617177.12176.509.39,0540.10%
2020/02/063.1168.567169.43170.50-3.98,653-0.05%
2020/02/052158.0015157.90159.00-138,389-0.15%
2020/02/045157.604157.00157.0018,3430.01%
2020/02/0313155.963157.17158.00108,2660.12%
2020/01/3100.004.4160.77161.50-4.48,165-0.05%
2020/01/308.4159.606158.67156.502.48,0850.03%
2020/01/202168.252168.25168.5007,9500.00%
2020/01/1700.0021164.88166.00-217,948-0.26%
2020/01/1616163.563165.17163.50137,9280.16%
2020/01/1510167.9011.4169.72166.50-1.47,850-0.02%
2020/01/1411164.733164.67165.0087,6210.10%
2020/01/1320165.309165.11163.50117,6280.14%
2020/01/1010163.255163.00163.0057,6610.07%
2020/01/099159.4421157.52162.00-127,450-0.16%
2020/01/085153.502153.50150.0037,1730.04%
2020/01/078153.006.4154.73154.501.67,1570.02%
2020/01/063153.8318151.64153.00-156,931-0.22%
2020/01/0314150.042149.00148.00126,6690.18%
2020/01/021148.004150.75151.50-36,625-0.05%
2019/12/313149.508148.31148.00-56,660-0.08%
2019/12/301152.0000.00150.0016,6410.02%
2019/12/275150.405150.10151.5006,5680.00%
2019/12/2614148.5700.00148.00146,4660.22%
2019/12/2500.003148.00150.50-36,419-0.05%
2019/12/246.2145.902145.25145.504.26,3090.07%
2019/12/233.2145.1616144.56145.00-12.96,306-0.20%
2019/12/202146.5000.00141.5026,2650.03%
2019/12/192147.2500.00145.5026,2230.03%
2019/12/182.1148.4000.00146.502.16,2110.03%
2019/12/1714.1152.062150.00150.0012.16,1950.20%
2019/12/162149.753151.00152.00-16,149-0.02%
2019/12/1317151.6815149.53149.5026,1920.03%
2019/12/127153.076151.92153.0016,2020.02%
2019/12/117.2146.5610150.50151.00-2.86,046-0.05%
2019/12/1018143.7818.2143.67144.00-0.25,8720.00%
2019/12/098141.317140.86141.5015,6550.02%
2019/12/061137.0031135.34132.00-305,328-0.56%
2019/12/0500.0029133.16134.00-295,285-0.55%
2019/12/047128.933129.50130.0045,3990.07%
2019/12/0324130.0200.00130.00245,3900.45%
2019/12/0200.0012130.63132.50-125,339-0.22%
2019/11/291130.005132.90130.00-45,346-0.07%
2019/11/2816135.4716134.47134.5005,3200.00%
2019/11/2717136.855136.70135.50125,2990.23%
2019/11/263134.832132.25135.0015,0900.02%
2019/11/2511.2132.593130.00130.008.24,9630.17%
2019/11/221126.505129.80131.00-44,821-0.08%
2019/11/212124.501123.50127.5014,7950.02%
2019/11/2024128.251.1127.86125.5022.94,8040.48%
2019/11/196131.837132.43131.00-14,652-0.02%
2019/11/182131.0000.00131.0024,5490.04%
2019/11/156129.835130.40133.5014,4410.02%
2019/11/1300.001124.00123.00-14,003-0.02%
2019/11/121120.502120.25123.00-13,984-0.03%
2019/11/111119.002118.75119.00-14,007-0.02%
2019/11/0800.002118.50119.00-24,011-0.05%
2019/11/074122.754121.75120.5004,0520.00%
2019/11/0600.001.1119.55120.00-1.14,023-0.03%
2019/11/053122.5000.00120.5034,0480.07%
2019/10/3100.001117.50117.50-13,994-0.03%
2019/10/292119.0000.00118.0024,0420.05%
2019/10/241124.501123.00123.0004,0770.00%
2019/10/2200.0010122.35122.00-104,132-0.24%
2019/10/219124.618123.50121.0014,2380.02%
2019/10/188122.5014122.79122.00-64,151-0.14%
2019/10/171116.501116.50119.0003,8830.00%
2019/10/168119.065117.60117.0033,8880.08%
2019/10/1500.001117.00118.00-13,852-0.03%
2019/10/141115.0000.00113.5013,8160.03%
2019/10/071117.005117.70116.00-43,964-0.10%
2019/10/041114.503113.67113.50-23,927-0.05%
2019/10/0200.002111.50114.50-24,003-0.05%
2019/10/012112.2500.00112.5024,0650.05%
2019/09/2711114.2314111.14111.50-34,099-0.07%
2019/09/261115.0020115.13114.00-194,122-0.46%
2019/09/241116.001119.00116.5004,2100.00%
2019/09/2300.001119.00118.00-14,205-0.02%
2019/09/204119.002117.50117.5024,1910.05%
2019/09/193118.678118.44117.50-54,148-0.12%
2019/09/1812118.589119.11118.0034,1340.07%
2019/09/1711117.559117.39119.0024,1160.05%
2019/09/1600.001115.50115.50-14,016-0.02%
2019/09/121.1114.451114.00114.000.14,0070.00%
2019/09/112114.503114.17114.00-14,055-0.02%
2019/09/102114.503112.83114.00-14,188-0.02%
2019/09/0913114.314113.75115.0094,1710.22%
2019/09/0630113.1310113.50112.00204,0850.49%
2019/09/0500.001110.00108.50-13,924-0.03%
2019/09/031112.501113.00108.5004,0980.00%
2019/09/024109.881110.00110.5034,2600.07%
2019/08/302108.2500.00107.5024,3760.05%
2019/08/281107.501107.50106.0005,0430.00%
2019/08/2700.002108.00107.50-25,109-0.04%
2019/08/264108.002107.50107.0025,2430.04%
2019/08/2200.003107.50106.00-35,379-0.06%
2019/08/212107.001107.50107.5015,4680.02%
2019/08/202106.004106.75107.00-25,564-0.04%
2019/08/194104.001104.00105.0035,6880.05%
2019/08/1600.001102.00103.00-15,918-0.02%
2019/08/151102.506101.67102.00-56,088-0.08%
2019/08/143106.1700.00104.5036,2130.05%
2019/08/127109.4316109.59108.50-96,491-0.14%
2019/08/0817114.745114.80115.00126,5140.18%
2019/08/071112.001112.50113.0006,5790.00%
2019/08/0600.0018105.78110.50-186,832-0.26%
2019/08/0514112.501108.50108.00137,1610.18%
2019/08/0222110.9521111.98112.5017,4460.01%
2019/08/013109.501109.00109.5027,7870.03%
2019/07/311109.0000.00109.0017,9570.01%
2019/07/302107.502106.50106.5008,1810.00%
2019/07/255111.801112.50111.5048,8000.05%
2019/07/242108.001109.00108.0018,7960.01%
2019/07/231109.501107.50110.0008,8280.00%
2019/07/171113.501114.00114.0008,9360.00%
2019/07/162114.755115.50113.50-39,089-0.03%
2019/07/157116.797116.07115.5009,3610.00%
2019/07/127114.641114.50114.5069,3390.06%
2019/07/111112.5000.00112.0019,4300.01%
2019/07/081117.5000.00116.0019,2740.01%
2019/07/0500.001120.00119.50-19,232-0.01%
2019/07/042123.2500.00123.0029,1600.02%
2019/07/031122.006123.00123.50-59,131-0.05%
2019/07/023126.5000.00126.0039,1040.03%
2019/07/016127.0800.00127.5069,0660.07%
2019/06/2700.002122.75122.50-29,012-0.02%
2019/06/241121.502118.25120.50-18,914-0.01%
2019/06/211120.501121.50119.5008,8200.00%
2019/06/2000.001125.50123.00-18,779-0.01%
2019/06/191122.501123.00123.0008,7210.00%
2019/06/186121.335121.60120.5018,6290.01%
2019/06/1700.001118.00117.50-18,467-0.01%
2019/06/141119.5000.00117.5018,4490.01%
2019/06/134119.004118.75119.0008,4370.00%
2019/06/122117.754118.25118.00-28,376-0.02%
2019/06/113115.333115.67115.0008,2570.00%
2019/06/106114.084110.13116.0028,1790.02%
2019/06/0614112.7515113.17113.50-17,966-0.01%
2019/06/0518121.1918118.67113.5007,8020.00%
2019/06/0411127.868125.50124.5037,3220.04%
2019/06/032126.0000.00125.5027,1290.03%
2019/05/3111126.648127.50128.5037,0430.04%
2019/05/309125.507126.00127.5026,9020.03%
2019/05/295121.904122.63122.5016,7050.01%
2019/05/284122.007120.21122.50-36,655-0.05%
2019/05/2716120.6610.1120.90120.505.96,5460.09%
2019/05/2421124.3119123.63122.5026,4480.03%
2019/05/238.1123.559124.89127.50-0.96,359-0.01%
2019/05/2212125.7920126.33121.50-86,168-0.13%
2019/05/2111123.958123.00126.0036,0300.05%
2019/05/2019122.2923121.93125.00-45,873-0.07%
2019/05/176122.838123.31121.00-25,678-0.04%
2019/05/168126.819127.78127.50-15,504-0.02%
2019/05/1526129.6229129.57130.50-35,403-0.06%
2019/05/147126.7116127.81130.00-95,213-0.17%
2019/05/1318124.5619124.03124.50-14,929-0.02%
2019/05/101120.5020120.05121.00-194,578-0.41%
2019/05/0946114.5754114.26110.00-84,249-0.19%
2019/05/084113.637112.71114.00-33,838-0.08%
2019/05/0725112.9412112.83113.50133,6570.36%
2019/05/0614112.2919113.68109.00-53,425-0.15%
2019/05/0320107.0541108.21112.50-213,101-0.68%
2019/05/0215101.985102.08103.00102,7830.36%
2019/04/30798.41898.3098.70-12,684-0.04%
2019/04/296101.927102.14100.50-12,628-0.04%
2019/04/262100.25399.5099.10-12,545-0.04%
2019/04/258100.545100.90103.0032,5260.12%
2019/04/247104.7915103.40102.00-82,590-0.31%
2019/04/231499.57199.50101.00132,4590.53%
2019/04/2214102.3915101.73100.50-12,410-0.04%
2019/04/19799.11599.44100.0022,2290.09%
2019/04/1800.00293.0092.10-21,925-0.10%
2019/04/17794.19395.1394.4041,9000.21%
2019/04/15491.48391.0391.1011,7870.06%
2019/04/10190.0000.0090.1011,7840.06%
2019/04/09190.90191.1090.8001,7850.00%
2019/04/08292.15192.2092.1011,7770.06%
2019/04/0300.00190.8090.80-11,748-0.06%
2019/04/02291.70191.8090.9011,7440.06%
2019/04/01190.50290.1590.10-11,710-0.06%
2019/03/25387.50387.8086.9001,7660.00%
2019/03/22390.27189.9089.5021,7920.11%
2019/03/2100.00189.5089.40-11,780-0.06%
2019/03/20590.02289.9589.8031,7890.17%
2019/03/19188.30788.6788.40-61,785-0.34%
2019/03/18688.3500.0089.0061,7840.34%
2019/03/15187.5000.0086.6011,7700.06%
2019/03/1100.00187.8087.40-11,909-0.05%
2019/03/0600.00189.2089.20-12,211-0.05%
2019/03/04190.0000.0089.4012,3460.04%
2019/02/27189.20289.3089.20-12,351-0.04%
2019/02/2600.00191.1090.50-12,338-0.04%
2019/02/2500.00191.4091.00-12,339-0.04%
2019/02/22292.851392.8891.60-112,336-0.47%
2019/02/21695.55195.5095.6052,2810.22%
2019/02/20194.80794.3394.20-62,263-0.27%
2019/02/19291.6000.0091.3022,1950.09%
2019/02/1500.00189.7089.40-12,205-0.05%
2019/02/141891.0500.0091.00182,2050.82%
2019/02/13293.9000.0093.1022,1860.09%
2019/02/12194.80193.8094.0002,2000.00%
2019/01/29191.9000.0091.7012,2690.04%
2019/01/25594.16393.1792.0022,3480.09%
2019/01/2400.00192.1092.50-12,351-0.04%
2019/01/23191.30291.6591.10-12,386-0.04%
2019/01/22091.50192.6091.10-12,392-0.04%
2019/01/2100.00493.3093.50-42,401-0.17%
2019/01/18291.75391.7092.20-12,400-0.04%
2019/01/17592.34190.9090.9042,4160.17%
2019/01/16692.2700.0092.6062,3930.25%
2019/01/0900.00184.4084.30-12,307-0.04%
2019/01/0800.001784.2983.90-172,321-0.73%
2019/01/071885.8800.0087.40182,3310.77%
2018/12/21186.9000.0087.5012,7080.04%
2018/12/1800.00289.7088.80-22,666-0.08%
2018/12/14192.7000.0092.3012,7220.04%
2018/12/1300.00191.3091.00-12,724-0.04%
2018/12/10289.5000.0090.0022,7550.07%
2018/12/0700.00292.0092.80-22,770-0.07%
2018/12/06293.70192.7091.2012,8040.04%
2018/12/05195.20396.0097.00-22,769-0.07%
2018/12/04498.50297.9597.6022,7910.07%
2018/12/032199.562399.8999.10-22,865-0.07%
2018/11/30494.28194.3095.0032,7950.11%
2018/11/29391.13891.8491.20-52,711-0.18%
2018/11/28788.09289.4089.0052,5870.19%
2018/11/27182.70183.5083.8002,5070.00%
2018/11/20283.30283.6083.2002,6350.00%
2018/11/19182.30184.3084.6002,6650.00%
2018/11/13179.8000.0080.3012,8260.04%
2018/11/1200.00182.8083.00-12,863-0.03%
2018/11/08186.6000.0085.9013,0460.03%
2018/11/07289.30188.9088.4013,1660.03%
2018/11/06288.7000.0087.9023,2870.06%
2018/11/022086.682587.3788.00-53,503-0.14%
2018/11/01483.25182.8085.0033,6020.08%
2018/10/31379.40581.8081.50-23,607-0.06%
2018/10/30176.8000.0077.9013,7060.03%
2018/10/26176.20175.6075.6003,8620.00%
2018/10/25177.70978.1877.50-83,926-0.20%
2018/10/2200.00182.7083.40-13,890-0.03%
2018/10/19278.60279.0580.0003,9060.00%
2018/10/18281.00180.5080.6013,9080.03%
2018/10/1700.00183.2081.40-13,909-0.03%
2018/10/16482.00280.6081.2023,9220.05%
2018/10/15278.15279.5080.0003,9780.00%
2018/10/12878.50179.4079.1073,9620.18%
2018/10/11577.641677.6177.60-113,906-0.28%
2018/10/09489.65389.2086.2013,8550.03%
2018/10/0800.00497.6091.20-43,788-0.11%
2018/10/058102.364103.7599.9043,7260.11%
2018/10/033108.333109.67109.0003,6210.00%
2018/09/281112.5000.00113.0013,6320.03%
2018/09/2700.001111.50110.50-13,635-0.03%
2018/09/2600.001111.00112.00-13,654-0.03%
2018/09/211109.5000.00111.0013,6760.03%
2018/09/2010109.452111.75109.5083,6640.22%
2018/09/182118.752117.00117.5003,6330.00%
2018/09/172118.0000.00118.0023,6500.05%
2018/09/1400.003117.17120.00-33,645-0.08%
2018/09/1300.001115.00114.50-13,605-0.03%
2018/09/126113.425114.70112.0013,5980.03%
2018/09/1100.002118.50118.50-23,581-0.06%
2018/09/104117.258118.38116.50-43,596-0.11%
2018/09/076127.425124.90122.5013,5890.03%
2018/09/061125.001124.00125.0003,5170.00%
2018/09/055124.9000.00125.5053,5970.14%
2018/09/0400.002123.50124.00-23,773-0.05%
2018/09/037124.0000.00122.0073,8260.18%
2018/08/311126.0000.00127.0014,0040.02%
2018/08/302129.0000.00127.0024,1660.05%
2018/08/2800.001127.00127.50-14,057-0.02%
2018/08/272126.000126.50126.5024,0570.05%
2018/08/2400.000126.50126.5004,0540.00%
2018/08/231124.001126.00124.0004,0230.00%
2018/08/221129.0000.00127.0014,0080.02%
2018/08/2100.007126.00127.00-73,975-0.18%
2018/08/202128.502128.00128.0003,9130.00%
2018/08/171130.501128.00127.0003,8560.00%
2018/08/161131.003128.67127.50-23,832-0.05%
2018/08/155131.506131.92132.50-13,791-0.03%
2018/08/143129.174130.13131.00-13,675-0.03%
2018/08/138125.696126.33127.0023,5670.06%
2018/08/101123.504123.75126.00-33,481-0.09%
2018/08/096126.428126.06125.00-23,377-0.06%
2018/08/084123.255125.10124.50-13,252-0.03%
2018/08/075119.502120.25120.5033,1010.10%
2018/08/064123.383121.83121.5013,0750.03%
2018/08/035116.606117.75120.00-12,950-0.03%
2018/08/024115.1300.00112.5042,8370.14%
2018/08/0100.002114.50115.00-22,790-0.07%
2018/07/312109.502108.75109.0002,7130.00%
2018/07/301111.0000.00110.5012,7410.04%
2018/07/2500.002113.00114.00-22,798-0.07%
2018/07/2400.007110.00112.00-72,780-0.25%
2018/07/232110.752112.00109.0002,7820.00%
2018/07/208113.312113.00112.0062,7840.22%
2018/07/192109.5000.00107.5022,7420.07%
2018/07/1600.0010114.00112.50-102,782-0.36%
2018/07/131111.0000.00112.5012,7730.04%
2018/07/111110.0000.00109.5012,7720.04%
2018/07/101109.501112.00112.0002,7690.00%
2018/07/064108.503108.67109.0012,7650.04%
2018/07/039109.0000.00109.0092,7540.33%
2018/07/0200.001113.00110.00-12,757-0.04%
2018/06/282109.502110.00110.0002,7210.00%
2018/06/273112.1700.00111.0032,6990.11%
2018/06/262112.502110.75114.0002,6810.00%
2018/06/221115.0000.00115.5012,6810.04%
2018/06/1900.001123.00119.50-12,710-0.04%
2018/06/151126.001127.00126.0002,6840.00%
2018/06/141126.501125.00126.0002,6400.00%
2018/06/132130.251127.50125.5012,6150.04%
2018/06/126128.256124.50128.5002,5870.00%
2018/06/1100.0016123.44121.50-162,412-0.66%
2018/06/0833124.3815124.10124.00182,3900.75%
2018/06/075118.2011120.50123.50-62,241-0.27%
2018/06/061112.502112.25112.50-12,076-0.05%
2018/06/0500.002112.00110.50-22,095-0.10%
2018/06/0400.002113.25112.00-22,255-0.09%
2018/06/011109.001111.50111.5002,2540.00%
2018/05/312109.7500.00108.0022,2500.09%
2018/05/301109.0000.00109.0012,2490.04%
2018/05/291112.001113.00111.5002,2390.00%
2018/05/281114.0000.00114.0012,2450.04%
2018/05/251111.0000.00112.0012,2890.04%
2018/05/244111.632113.00110.5022,2740.09%
2018/05/234114.751115.00113.0032,2650.13%
2018/05/222120.251117.50117.5012,2810.04%
2018/05/211121.0000.00121.0012,3020.04%
2018/05/161120.001122.50119.0002,3100.00%
2018/05/1400.002119.75120.50-22,436-0.08%
2018/05/111118.0000.00118.0012,4450.04%
2018/05/0800.002118.00117.50-22,651-0.08%
2018/05/0700.001118.50117.50-12,745-0.04%
2018/05/0400.002120.00120.00-22,747-0.07%
2018/04/302114.502114.50114.0002,7950.00%
2018/04/231114.0000.00112.0013,0500.03%
2018/04/202119.2500.00118.5023,0360.07%
2018/04/1700.002122.00119.00-23,226-0.06%
2018/04/1600.002123.75122.00-23,328-0.06%
2018/04/131121.5000.00122.0013,4890.03%
2018/04/103119.3300.00117.5033,7090.08%
2018/04/031122.5000.00122.5013,7830.03%
2018/03/312125.5000.00126.0023,9130.05%
2018/03/302123.7500.00123.5023,9520.05%
2018/03/2900.000.5124.50124.50-0.54,048-0.01%
2018/03/2800.001126.00126.00-14,100-0.02%
2018/03/2700.002129.00128.50-24,132-0.05%
2018/03/261124.502123.50125.00-14,198-0.02%
2018/03/232121.002121.00121.0004,2370.00%
2018/03/223127.331131.50126.0024,3640.05%
2018/03/2000.001131.50132.00-14,463-0.02%
2018/03/192134.0000.00132.0024,6780.04%
2018/03/162136.252135.50134.5004,8490.00%
2018/03/1500.006133.50134.50-64,915-0.12%
2018/03/144133.383133.33132.5015,0860.02%
2018/03/1300.002134.25134.00-25,230-0.04%
2018/03/086131.177133.36129.50-15,625-0.02%
2018/03/071127.0000.00127.5015,5920.02%
2018/03/061128.0000.00128.5015,7810.02%
2018/03/052125.5000.00125.5025,9140.03%
2018/02/2700.002130.50129.50-26,614-0.03%
2018/02/261126.5000.00126.5016,7960.01%
2018/02/2300.001130.00127.50-17,185-0.01%
2018/02/223129.173129.17129.0007,5090.00%
2018/02/213124.672127.00128.0017,8600.01%
2018/02/121122.007120.07119.00-68,342-0.07%
2018/02/096117.751116.50118.5058,4080.06%
2018/02/074128.002129.50126.0028,6070.02%
2018/02/064127.382127.75123.5028,5920.02%
2018/02/051133.501135.50137.0008,5540.00%
2018/02/022142.001141.50141.0018,6170.01%
2018/02/011143.006143.75143.50-58,739-0.06%
2018/01/3100.006138.00138.50-68,662-0.07%
2018/01/304139.503139.33139.0018,9610.01%
2018/01/294137.7500.00138.0048,9500.04%
2018/01/264136.007135.93135.50-38,961-0.03%
2018/01/255133.7000.00132.0058,9530.06%
2018/01/2400.001135.50136.00-18,995-0.01%
2018/01/234137.889137.00136.50-59,124-0.05%
2018/01/223133.003133.83134.5009,0270.00%
2018/01/197133.365133.50132.0029,1420.02%
2018/01/181138.0000.00135.5019,1560.01%
2018/01/174133.634132.88135.0009,2120.00%
2018/01/1600.001132.00132.00-19,317-0.01%
2018/01/151135.001133.50134.0009,3970.00%
2018/01/1216134.5314134.39134.5029,4880.02%
2018/01/113129.004130.63130.00-19,690-0.01%
2018/01/102129.251127.00128.0019,6660.01%
2018/01/093134.834134.50132.50-19,607-0.01%
2018/01/085143.304140.75140.0019,5280.01%
2018/01/051153.003155.00151.00-29,598-0.02%
2018/01/046150.674150.50150.5029,5630.02%
2018/01/0300.002151.50151.00-29,582-0.02%
2018/01/025146.601145.50147.5049,5530.04%
原相法說會／估本季營收略減UDN聯合新聞網－26天前
感測IC廠商原相（3227）於7日舉行法說會，針對營運展望，該公司表示，本季需求狀況還不錯，營收表現可能維持穩定，約比上......詳全文
〈原相法說〉滑鼠出貨續強 Q1營收僅小減Anue鉅亨－2024/02/06
...詳全文
〈原相法說〉業外干擾去年Q4獲利微減 全年賺逾半股本Anue鉅亨－2024/02/06
...詳全文
原相 相關文章