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

台股 » 個股 » 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
    286.5
  • 漲跌
    ▼5.0
  • 漲幅
    -1.72%
  • 成交量
    4,347張
  • 產業
    上市 生技醫療類股

  • 607人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
美時 (1795)籌碼相關－康和-高雄 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-高雄 券商分點個股進出

康和-高雄 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
2024/05/2112286.422.1287.48286.509.97,0480.14%
2024/05/2011.1295.8562.1295.85291.50-517,042-0.72%
2024/05/175296.1019293.89301.00-146,923-0.20%
2024/05/1614.1284.7217288.32287.00-36,817-0.04%
2024/05/1511281.8610284.00281.0016,7850.01%
2024/05/145281.001282.50283.0046,7930.06%
2024/05/1311271.7321276.52279.00-106,755-0.15%
2024/05/101282.0026285.81287.50-256,691-0.37%
2024/05/0914284.111282.50282.00136,7270.19%
2024/05/083286.5000.00290.0036,7510.04%
2024/05/0726.2294.7740287.61285.50-13.86,791-0.20%
2024/05/0623.3301.064300.88300.0019.36,6530.29%
2024/05/031.1310.0000.00307.501.16,6340.02%
2024/05/021319.002320.25317.00-16,602-0.02%
2024/04/303327.171329.00323.0026,6060.03%
2024/04/291328.002329.50329.00-16,734-0.01%
2024/04/2600.001314.00314.50-16,767-0.01%
2024/04/251317.0000.00312.0016,7840.01%
2024/04/242320.001319.50320.5016,8110.01%
2024/04/232318.752318.25320.5006,8780.00%
2024/04/221319.0000.00313.0017,0020.01%
2024/04/194317.507318.71311.50-37,220-0.04%
2024/04/1849320.0087322.74321.00-387,168-0.53%
2024/04/1743334.6443334.85333.5007,1750.00%
2024/04/1661333.3461.3334.86334.00-0.37,1400.00%
2024/04/150.3331.832.2335.18332.50-1.97,006-0.03%
2024/04/125338.1036.1340.23342.00-31.17,026-0.44%
2024/04/111.1329.592.2329.27325.00-1.16,982-0.02%
2024/04/1014326.5031329.03326.50-176,910-0.25%
2024/04/0929325.1931.2327.15323.00-2.26,861-0.03%
2024/04/0821.1328.955.1329.80325.00166,8690.23%
2024/04/0325310.1234.1313.39317.50-9.16,735-0.14%
2024/04/0217.1308.1218309.47310.50-0.96,597-0.01%
2024/04/010.1308.003.1314.26308.00-36,573-0.05%
2024/03/293.1305.553.1303.74304.0006,4650.00%
2024/03/284310.500309.50306.0046,4360.06%
2024/03/2715.1312.8616.3311.98310.00-1.26,315-0.02%
2024/03/261295.002.5294.40293.00-1.55,985-0.03%
2024/03/2512.5300.8821300.14294.50-8.55,987-0.14%
2024/03/222279.503285.33288.50-15,788-0.02%
2024/03/2100.005275.00274.50-55,766-0.09%
2024/03/1900.003275.33275.50-35,811-0.05%
2024/03/186269.5800.00271.0065,8940.10%
2024/03/145.1269.522270.00270.003.15,8960.05%
2024/03/131271.5000.00266.5015,9390.02%
2024/03/121274.5000.00274.0016,0230.02%
2024/03/112273.502275.00273.5006,0700.00%
2024/03/081281.5000.00275.0016,2460.02%
2024/03/071286.422280.50284.00-16,386-0.02%
2024/03/061290.501289.50289.0006,5810.00%
2024/03/055294.906296.00294.50-16,582-0.02%
2024/03/041288.5000.00291.5016,5500.02%
2024/03/011289.501292.00289.5006,6060.00%
2024/02/292292.756290.83289.50-46,850-0.06%
2024/02/271298.003.1298.35296.00-2.16,802-0.03%
2024/02/263.1295.037286.07293.50-3.96,616-0.06%
2024/02/232272.5000.00272.0026,4750.03%
2024/02/221274.0000.00273.0016,5230.02%
2024/02/214278.258278.94276.50-46,639-0.06%
2024/02/206276.176277.00275.5006,6860.00%
2024/02/198278.753280.50275.0056,8360.07%
2024/02/1600.001274.50277.00-16,991-0.01%
2024/02/157272.146273.17273.0017,0300.01%
2024/02/025274.906275.42274.50-17,221-0.01%
2024/02/019282.6113283.42282.00-47,231-0.06%
2024/01/312276.007279.14279.50-57,211-0.07%
2024/01/3065272.614272.88271.00617,2700.84%
2024/01/295277.005274.30277.0007,2430.00%
2024/01/269274.728.1275.86273.500.97,3270.01%
2024/01/253277.332279.50274.5017,3750.01%
2024/01/249277.949278.17278.0007,4710.00%
2024/01/2316273.0012275.00276.5047,5560.05%
2024/01/224282.881290.00282.5037,5860.04%
2024/01/195288.104290.63288.5017,8130.01%
2024/01/188286.387290.29288.5017,9230.01%
2024/01/174292.754298.50288.5008,0520.00%
2024/01/1614302.2918.2299.35303.00-4.28,078-0.05%
2024/01/1516.1295.4222.1293.04296.50-67,934-0.08%
2024/01/1215284.4016285.75282.50-17,715-0.01%
2024/01/1113281.8811284.50281.5027,7460.03%
2024/01/1010290.0011287.68290.00-17,653-0.01%
2024/01/098284.318285.38288.0007,6130.00%
2024/01/0811284.9112284.42284.50-17,572-0.01%
2024/01/0510284.3520.1279.30285.00-10.17,456-0.14%
2024/01/0410272.1018273.89272.00-87,277-0.11%
2024/01/0324273.7314277.18270.50107,2520.14%
2024/01/029275.5013275.73275.50-47,146-0.06%
2023/12/2912271.9612267.29272.0007,0860.00%
2023/12/286265.177269.79264.00-17,011-0.01%
2023/12/273269.504267.13269.50-16,981-0.01%
2023/12/262262.2500.00264.0026,9550.03%
2023/12/254262.131262.00260.0036,9550.04%
2023/12/223267.0000.00267.0036,8930.04%
2023/12/206274.425277.30273.5016,8610.01%
2023/12/197270.865273.70273.5026,7790.03%
2023/12/1812274.3313276.42272.50-16,815-0.01%
2023/12/1510274.0010270.05274.0006,8310.00%
2023/12/1410268.708268.88268.5026,7920.03%
2023/12/132.1276.2614273.04264.50-126,764-0.18%
2023/12/1214277.001279.50274.00136,7070.19%
2023/12/089.1274.508.2275.84272.000.96,6150.01%
2023/12/0729275.2828277.45274.0016,6270.02%
2023/12/064271.503273.33270.0016,5210.02%
2023/12/057274.009273.78272.00-26,487-0.03%
2023/12/0411277.0914277.71277.00-36,286-0.05%
2023/12/0118269.3322267.41267.50-46,085-0.07%
2023/11/303260.335259.40258.50-25,839-0.03%
2023/11/296256.922261.50261.0045,8050.07%
2023/11/284256.752258.00258.0025,7530.03%
2023/11/273259.507258.86257.00-45,706-0.07%
2023/11/244.2249.6600.00250.004.25,4660.08%
2023/11/222247.251252.00245.5015,3630.02%
2023/11/2000.002259.50251.50-25,321-0.04%
2023/11/175252.305254.20254.0005,2180.00%
2023/11/163254.8300.00253.0035,1680.06%
2023/11/1540251.6522244.16252.00185,0610.36%
2023/11/141232.501236.00238.5004,9290.00%
2023/11/106242.169241.94240.50-35,229-0.06%
2023/11/096239.833241.17236.0035,2200.06%
2023/11/081244.001245.50242.0005,4330.00%
2023/11/0710250.058248.63243.5025,5840.04%
2023/11/0300.001244.50244.50-15,828-0.02%
2023/11/022246.2500.00248.5025,8010.03%
2023/11/014255.751251.00251.0035,7570.05%
2023/10/311255.003250.00252.00-25,689-0.04%
2023/10/3013255.4210254.00252.0035,7300.05%
2023/10/278248.3811250.14254.00-35,619-0.05%
2023/10/267241.506239.67236.0015,3590.02%
2023/10/254240.136240.50240.00-25,272-0.04%
2023/10/242230.252.1228.33230.00-0.15,1330.00%
2023/10/2330211.5800.00215.00305,1290.58%
2023/10/2030210.9200.00208.50305,2540.57%
2023/10/195218.501219.50218.0045,4170.07%
2023/10/1613221.042224.50220.50115,9180.19%
2023/10/1300.005235.10227.50-55,982-0.08%
2023/10/124230.501232.50232.5036,0580.05%
2023/10/111234.001232.50232.0006,1830.00%
2023/10/062237.501238.50238.0016,3030.02%
2023/10/054237.752236.00235.0026,4490.03%
2023/10/0313236.1500.00234.00136,6400.20%
2023/10/026239.337238.50238.00-16,719-0.01%
2023/09/282238.751239.50238.5016,8250.01%
2023/09/217233.1400.00233.5077,9370.09%
2023/09/202243.502244.50237.5008,1280.00%
2023/09/191251.002252.00249.50-18,256-0.01%
2023/09/1800.001248.50246.50-18,281-0.01%
2023/09/1500.002.1244.48246.50-2.18,385-0.03%
2023/09/143246.1700.00246.5038,4140.04%
2023/09/131242.501242.50242.5008,4690.00%
2023/09/121238.000.2238.50240.000.88,5950.01%
2023/09/1100.001249.00246.00-18,647-0.01%
2023/09/081246.005244.40246.00-48,758-0.05%
2023/09/054251.253253.83250.0018,8600.01%
2023/09/042255.0000.00256.0028,9160.02%
2023/09/0100.000.1259.00258.50-0.18,9640.00%
2023/08/312254.5000.00253.5029,0230.02%
2023/08/2800.001.2248.42247.50-1.29,262-0.01%
2023/08/242.1249.571249.00249.501.19,3050.01%
2023/08/2200.000.1255.50255.00-0.19,4250.00%
2023/08/210.1259.002258.50260.00-29,482-0.02%
2023/08/182256.251261.50254.0019,5900.01%
2023/08/172.1261.0700.00259.502.19,7090.02%
2023/08/167.1268.407.1269.60268.00-0.19,7450.00%
2023/08/1511.1263.4112.6263.70263.50-1.510,042-0.01%
2023/08/144.1246.227.1244.48250.00-310,398-0.03%
2023/08/113.1280.845277.00269.00-1.910,493-0.02%
2023/08/1014.1293.705293.80286.009.110,3560.09%
2023/08/094.1280.274286.88292.000.110,2870.00%
2023/08/080.1282.003280.33280.50-310,417-0.03%
2023/08/073285.832287.50285.50110,7170.01%
2023/08/043.1284.612288.50289.501.110,7790.01%
2023/08/023.1291.194.1286.66285.50-110,840-0.01%
2023/08/016.2290.945291.80293.001.210,8080.01%
2023/07/311.3283.941289.50286.500.310,8380.00%
2023/07/285287.402.1287.31286.002.911,1030.03%
2023/07/271295.003295.67291.50-211,155-0.02%
2023/07/2616295.287293.50291.00911,3270.08%
2023/07/255298.906.5300.62301.00-1.511,201-0.01%
2023/07/244301.7517301.85302.00-1311,079-0.12%
2023/07/219294.3316294.78291.00-710,941-0.06%
2023/07/205286.601.1287.93287.00410,8680.04%
2023/07/1910.5293.1016.2292.19292.00-5.710,780-0.05%
2023/07/181287.000.1289.00283.00110,7180.01%
2023/07/175.1286.182284.50288.503.110,9070.03%
2023/07/143276.671279.50277.50210,9370.02%
2023/07/134.2286.641290.50280.003.210,8460.03%
2023/07/122288.515.2289.60290.00-3.210,748-0.03%
2023/07/117283.2900.00283.00710,6280.07%
2023/07/103.1285.544281.63285.00-0.910,638-0.01%
2023/07/077.1290.443286.83284.504.110,6010.04%
2023/07/064.1292.9526294.44290.00-21.910,550-0.21%
2023/07/0547301.890.1302.51294.5046.910,5080.45%
2023/07/046.1302.331305.00297.005.110,6840.05%
2023/07/034.2298.192.1297.00299.002.110,8150.02%
2023/06/301334.006337.33325.50-510,553-0.05%
2023/06/299340.068340.56338.50110,5810.01%
2023/06/282.1334.101337.50333.501.110,4660.01%
2023/06/275322.909326.44329.00-410,336-0.04%
2023/06/262308.004304.63311.50-210,210-0.02%
2023/06/213313.111.1306.90308.00210,2620.02%
2023/06/202.1322.173326.17320.00-110,186-0.01%
2023/06/192327.002323.51324.00010,1760.00%
2023/06/162323.021.1331.30323.000.910,1800.01%
2023/06/151320.003.4324.41330.00-2.410,090-0.02%
2023/06/144.2317.642.1312.79314.002.210,0050.02%
2023/06/130.1313.571312.00311.50-0.910,016-0.01%
2023/06/120.1316.061322.50314.00-0.910,106-0.01%
2023/06/093.1316.721315.50319.002.110,1550.02%
2023/06/0800.001313.00311.00-110,193-0.01%
2023/06/076318.333316.00322.00310,2910.03%
2023/06/0600.001314.00315.50-110,290-0.01%
2023/06/053330.005327.90315.50-210,443-0.02%
2023/06/012323.0000.00320.00210,3950.02%
2023/05/311335.001330.00327.00010,4100.00%
2023/05/295331.505330.00330.50010,4510.00%
2023/05/263328.172326.00327.00110,5010.01%
2023/05/242331.753331.33334.50-110,597-0.01%
2023/05/238333.638333.44342.00010,5540.00%
2023/05/225337.704333.25332.00110,6230.01%
2023/05/1918340.6123342.28343.50-510,942-0.05%
2023/05/1811327.007328.79339.00410,5480.04%
2023/05/172292.256.1303.09308.50-4.110,167-0.04%
2023/05/164279.754278.50280.50010,0440.00%
2023/05/152.1282.512281.25275.500.110,5050.00%
2023/05/1215290.8711291.00289.00410,5600.04%
2023/05/1115290.8711291.00283.50410,6080.04%
2023/05/104279.501278.00285.00310,5570.03%
2023/05/091279.001284.50279.00011,2020.00%
2023/05/082282.255284.10287.00-311,495-0.03%
2023/05/053279.003280.50281.50011,5770.00%
2023/05/0413280.2715279.93279.00-211,585-0.02%
2023/05/033274.333275.00272.50011,3220.00%
2023/05/022271.509277.00278.00-711,293-0.06%
2023/04/2800.000.1259.50259.50-0.111,1630.00%
2023/04/261251.501254.00254.00011,4950.00%
2023/04/253257.673254.33254.50011,5330.00%
2023/04/245255.706254.58260.50-111,571-0.01%
2023/04/216254.256257.08250.00011,7030.00%
2023/04/206270.505273.50265.00111,6570.01%
2023/04/199267.947267.43269.00211,5320.02%
2023/04/182266.5000.00265.50211,4830.02%
2023/04/171265.002.1262.77262.00-1.111,531-0.01%
2023/04/131272.5000.00267.00111,8200.01%
2023/04/121269.0000.00267.50112,0000.01%
2023/04/111265.5000.00265.50112,2630.01%
2023/04/103273.004271.13265.50-112,365-0.01%
2023/04/0720275.6318273.81273.00212,4930.02%
2023/04/0619.1264.5422265.43269.50-312,364-0.02%
2023/03/313252.174254.88251.00-112,223-0.01%
2023/03/3014258.7110258.05257.50412,3420.03%
2023/03/296252.5011253.00258.00-512,279-0.04%
2023/03/289252.567249.86246.00212,2970.02%
2023/03/274256.633252.50252.00112,2630.01%
2023/03/246250.423252.50252.50312,4060.02%
2023/03/231244.001245.00244.00012,5390.00%
2023/03/222245.502243.00243.50012,5260.00%
2023/03/2100.001246.50243.50-112,477-0.01%
2023/03/202248.502248.00248.50012,4120.00%
2023/03/174248.882247.75247.50212,3890.02%
2023/03/164244.755247.40245.50-112,333-0.01%
2023/03/152254.753.1254.35254.50-1.112,230-0.01%
2023/03/143250.673252.83248.00012,1640.00%
2023/03/135251.904253.25250.00112,1170.01%
2023/03/102.1258.811262.50255.001.112,0410.01%
2023/03/094272.254270.63270.00011,8960.00%
2023/03/0810.1275.526276.83271.504.111,8780.03%
2023/03/0716280.6915278.23277.50111,7020.01%
2023/03/062281.254282.38285.00-212,145-0.02%
2023/03/032282.501285.50278.50113,1110.01%
2023/03/021286.005283.60283.50-413,927-0.03%
2023/03/016281.924281.63278.50214,7370.01%
2023/02/248.1279.948279.19281.000.115,3110.00%
2023/02/231279.502283.25285.00-115,679-0.01%
2023/02/222.1284.9100.00276.502.116,3510.01%
2023/02/218284.2510285.20287.00-216,517-0.01%
2023/02/2016292.0918287.31284.50-216,869-0.01%
2023/02/1712291.5014290.29294.50-216,801-0.01%
2023/02/162281.756281.42284.00-416,713-0.02%
2023/02/151272.501273.50272.50017,0360.00%
2023/02/1414271.6116272.88267.50-217,159-0.01%
2023/02/1310287.058286.25277.50216,9330.01%
2023/02/104279.503280.00277.50116,5090.01%
2023/02/0912286.037277.21276.00516,2980.03%
2023/02/084282.135283.00284.00-116,106-0.01%
2023/02/0739280.3834279.32281.00515,8990.03%
2023/02/062269.0011.1263.51273.50-9.115,267-0.06%
2023/02/0313250.3512251.38249.00114,9870.01%
2023/02/024248.003244.17247.00114,9050.01%
2023/02/015240.8000.00237.50514,9150.03%
2023/01/315239.802237.00238.00315,0270.02%
2023/01/302247.9100.00237.50215,0900.01%
2023/01/176245.756.1244.25243.50-0.115,1390.00%
2023/01/164.1234.104240.50244.000.115,0330.00%
2023/01/139231.339227.78230.00014,9720.00%
2023/01/123239.002.4233.58230.500.615,0790.00%
2023/01/1112.1246.9612247.16240.500.115,0220.00%
2023/01/101.1247.8100.00244.001.115,0270.01%
2023/01/094250.258250.94249.00-415,190-0.03%
2023/01/061242.501245.00240.50015,4120.00%
2023/01/052246.752245.00239.50015,7640.00%
2023/01/042248.5000.00243.50216,0170.01%
2023/01/033249.672251.25250.50116,3050.01%
2022/12/302250.003247.67246.00-116,433-0.01%
2022/12/294249.007246.50250.00-316,415-0.02%
2022/12/281237.501238.50238.50016,4300.00%
2022/12/279234.569234.00237.50016,7050.00%
2022/12/267237.087239.64240.50016,7190.00%
2022/12/2316235.4418233.14232.00-216,719-0.01%
2022/12/2214226.7913226.69231.50116,8900.01%
2022/12/211232.001229.00228.50016,9220.00%
2022/12/202233.7516227.09225.50-1417,186-0.08%
2022/12/1913236.1910238.75237.00317,3080.02%
2022/12/161244.5000.00234.50117,5390.01%
2022/12/154.1242.061244.00241.003.117,7890.02%
2022/12/1314257.2500.00251.501418,2540.08%
2022/12/080243.0000.00240.50019,0020.00%
2022/12/070243.0000.00244.00019,3740.00%
2022/12/060.2258.0000.00249.500.219,5960.00%
2022/12/0500.0010256.70269.50-1019,919-0.05%
2022/12/027246.001245.50245.50620,0450.03%
2022/12/0100.001246.00246.50-120,3150.00%
2022/11/291233.5000.00233.50121,0460.00%
2022/11/2825.1244.7625244.04246.500.121,2760.00%
2022/11/2540246.2038.1248.25245.50220,8800.01%
2022/11/2447224.3944.1225.85239.002.920,1890.01%
2022/11/2329210.0331.4211.56217.50-2.419,465-0.01%
2022/11/229.2194.5817194.50198.00-7.818,795-0.04%
2022/11/2110189.4011191.91192.00-118,766-0.01%
2022/11/1824.3180.8054185.09187.00-29.718,572-0.16%
2022/11/1726174.7715175.03174.001118,1310.06%
2022/11/162173.502170.50170.00018,0630.00%
2022/11/1500.002173.50169.00-218,102-0.01%
2022/11/1425.1169.0124170.13171.001.118,6520.01%
2022/11/112171.007167.71171.50-518,760-0.03%
2022/11/103.3160.612166.75156.001.319,1330.01%
2022/11/092162.253162.00162.50-119,230-0.01%
2022/11/081164.0000.00159.50119,2610.01%
2022/11/071160.0000.00159.50119,2030.01%
2022/11/041158.504163.75159.00-319,278-0.02%
2022/11/011156.505157.10158.50-419,181-0.02%
2022/10/317155.0000.00154.50719,1070.04%
2022/10/282149.757151.64151.00-519,040-0.03%
2022/10/274149.009146.33149.50-518,960-0.03%
2022/10/263142.503143.83143.00018,8820.00%
2022/10/257144.216141.75143.00118,7600.01%
2022/10/213149.503146.83146.50018,6720.00%
2022/10/2000.004149.50155.00-418,703-0.02%
2022/10/192152.502153.50153.00018,7860.00%
2022/10/184151.004153.88153.00019,1820.00%
2022/10/1320.1157.9922147.75148.50-1.918,790-0.01%
2022/10/125163.204163.13161.50118,4890.01%
2022/10/117.1162.632161.25159.505.118,2860.03%
2022/10/074.1168.623172.00168.001.118,0300.01%
2022/10/064169.254170.25172.00017,8760.00%
2022/10/051168.508168.56170.50-717,793-0.04%
2022/10/0414.5168.648.3168.35167.006.217,6170.04%
2022/10/033158.5100.00157.50317,5900.02%
2022/09/305153.906.2157.92162.50-1.217,688-0.01%
2022/09/297159.145161.00158.00217,6670.01%
2022/09/280.4158.301154.00154.00-0.617,4940.00%
2022/09/2729159.5722161.00166.00717,4820.04%
2022/09/262163.258162.65162.00-617,307-0.03%
2022/09/230.1166.0000.00166.000.117,3140.00%
2022/09/2211171.5512174.00174.00-117,473-0.01%
2022/09/212170.7500.00169.00217,5660.01%
2022/09/2000.004.1172.57173.50-4.117,686-0.02%
2022/09/191.1164.091162.50163.000.117,5830.00%
2022/09/162169.751171.00171.00117,5730.01%
2022/09/153172.501168.00168.00217,6210.01%
2022/09/1400.006161.00170.00-617,559-0.03%
2022/09/1317162.2917166.41165.00017,4290.00%
2022/09/1218161.3117162.24164.00117,6440.01%
2022/09/081152.003151.67154.00-217,765-0.01%
2022/09/0728152.1325.7152.29151.502.317,8250.01%
2022/09/0625157.3626.8155.77154.00-1.817,954-0.01%
2022/09/054172.751168.00166.50317,6910.02%
2022/09/0200.001177.00170.00-117,738-0.01%
2022/09/012.1172.8900.00169.002.117,7370.01%
2022/08/3123179.633179.00173.502018,0900.11%
2022/08/301172.0000.00174.00118,3610.01%
2022/08/295173.0010169.90169.50-518,399-0.03%
2022/08/267181.363182.17176.00418,1890.02%
2022/08/2519173.8416.8174.66175.502.217,5910.01%
2022/08/246176.676178.50174.00017,3250.00%
2022/08/234175.883179.00176.00116,9990.01%
2022/08/227.1186.6400.00180.007.116,6810.04%
2022/08/1915183.0017184.85184.50-216,210-0.01%
2022/08/186171.595176.30184.50115,6350.01%
2022/08/1710163.5526164.00168.00-1615,227-0.11%
2022/08/1616159.754.3153.36161.5011.714,4150.08%
2022/08/127142.1400.00145.00714,2460.05%
2022/08/1000.002145.50148.00-214,709-0.01%
2022/08/0800.001143.00143.00-114,700-0.01%
2022/08/051140.502140.25142.00-114,683-0.01%
2022/08/041135.509134.44135.00-814,680-0.05%
2022/08/032134.250135.02133.50214,6380.01%
2022/08/021138.921141.00133.00014,6410.00%
2022/08/011.1140.410.5140.00138.000.614,5640.00%
2022/07/290.1141.2500.00141.500.114,5750.00%
2022/07/283142.003143.50141.50014,5500.00%
2022/07/272142.002142.50141.50014,5040.00%
2022/07/264146.752147.50142.00214,3710.01%
2022/07/253149.003149.00149.50014,0730.00%
2022/07/2216142.345.4141.80144.5010.613,5390.08%
2022/07/216133.333.5131.43135.002.513,2430.02%
2022/07/203131.330.5132.00130.002.513,2330.02%
2022/07/191131.0000.00130.00113,2900.01%
2022/07/1800.001132.00130.00-113,242-0.01%
2022/07/152133.257131.36131.00-513,165-0.04%
2022/07/141.1136.001137.00137.000.113,0570.00%
2022/07/132139.001141.50139.50113,0980.01%
2022/07/115138.004138.13139.00113,1320.01%
2022/07/082.1141.885142.90135.00-2.912,878-0.02%
2022/07/073144.830.1145.50146.002.912,7170.02%
2022/07/061.1144.941149.00143.500.112,5980.00%
2022/07/052.2143.592.1140.95148.000.112,5480.00%
2022/07/011.2149.911148.50142.500.212,6540.00%
2022/06/304153.8811152.14153.50-712,449-0.06%
2022/06/2911.1155.498.2156.47157.502.912,1140.02%
2022/06/281.3153.381151.00148.500.311,8460.00%
2022/06/274150.632.2149.07151.501.811,6810.02%
2022/06/242146.002145.00145.00012,0690.00%
2022/06/2300.001141.50143.50-112,214-0.01%
2022/06/212143.0000.00146.00212,6010.02%
2022/06/201146.502.1141.14139.00-1.112,569-0.01%
2022/06/173.1143.243143.83146.500.112,1810.00%
2022/06/1600.004140.00137.00-411,966-0.03%
2022/06/155136.403141.50140.00212,0540.02%
2022/06/144138.001134.50136.50311,7690.03%
2022/06/131.2144.4800.00143.001.211,5470.01%
2022/06/1010147.2512148.75152.00-211,272-0.02%
2022/06/0900.007145.57145.50-711,067-0.06%
2022/06/084141.266.1141.75145.50-2.110,603-0.02%
2022/06/070.1133.504135.63139.50-3.910,082-0.04%
2022/05/271128.0000.00126.50110,9690.01%
2022/05/264132.0000.00129.00411,2800.04%
2022/05/2500.005130.50131.50-511,444-0.04%
2022/05/208132.1300.00129.50811,6280.07%
2022/05/194128.382129.75131.50211,4300.02%
2022/05/181123.502.1125.64129.00-1.110,988-0.01%
2022/05/1200.002114.50111.00-210,550-0.02%
2022/05/112116.0000.00115.50210,4930.02%
2022/05/041115.0000.00115.50110,3220.01%
2022/05/0300.001118.00119.00-110,284-0.01%
2022/04/2900.001117.50116.50-110,221-0.01%
2022/04/281116.001115.00115.00010,2230.00%
2022/04/2700.007111.50116.50-710,192-0.07%
2022/04/251.1122.7300.00118.001.110,0210.01%
2022/04/213131.000133.50134.5039,8250.03%
2022/04/2000.001129.00130.00-19,747-0.01%
2022/04/193133.509134.17133.50-69,682-0.06%
2022/04/187130.926129.50132.5019,4890.01%
2022/04/157131.642131.75126.5059,3010.05%
2022/04/144130.753129.83130.0019,1350.01%
2022/04/134127.501129.50129.5039,0040.03%
2022/04/117124.575124.50124.5028,7620.02%
2022/04/083128.331129.00129.0028,6520.02%
2022/04/072134.503132.33128.50-18,453-0.01%
2022/04/011133.502133.75130.50-17,998-0.01%
2022/03/314131.634135.25135.5007,8250.00%
2022/03/304135.751.2134.13133.502.87,5270.04%
2022/03/291.2128.252133.50133.00-0.87,236-0.01%
2022/03/281128.500.1127.00125.000.96,5970.01%
2022/03/253.1125.038124.94124.50-4.96,204-0.08%
2022/03/244114.384115.88121.0005,5620.00%
2022/03/233112.3300.00112.0035,3640.06%
2022/03/173106.835105.80108.50-24,691-0.04%
2022/03/16298.9000.0099.0024,5740.04%
2022/03/155101.006101.3799.70-14,567-0.02%
2022/03/14499.53299.60101.5024,5440.04%
2022/03/091105.501.1104.41103.00-0.14,4140.00%
2022/03/083.1106.533108.33101.500.14,5050.00%
2022/03/0700.003.2106.16106.00-3.24,375-0.07%
2022/03/0400.000.2115.54112.50-0.24,2280.00%
2022/03/034116.004119.00115.5004,1090.00%
2022/03/027.4119.2810120.05118.00-2.63,932-0.07%
2022/03/0100.002113.75114.00-23,615-0.06%
2022/02/2500.003110.83111.50-33,327-0.09%
2022/02/247103.213104.67103.0043,0340.13%
2022/02/22292.50593.6093.40-32,852-0.11%
2022/02/21191.60292.2092.50-12,948-0.03%
2022/02/18190.40190.9090.9003,0220.00%
2022/02/17191.70590.9890.70-43,021-0.13%
2022/02/16187.2000.0089.5013,0130.03%
2022/02/15286.8000.0085.8023,0120.07%
2022/02/14186.3000.0086.1013,0160.03%
2022/02/11389.1000.0088.5033,0090.10%
2022/02/0800.00189.1089.60-12,971-0.03%
2022/01/2400.00283.0084.40-22,936-0.07%
2022/01/2000.00188.0087.70-12,906-0.03%
2022/01/1900.00187.9087.30-12,918-0.03%
2022/01/18188.2000.0088.2012,9340.03%
2022/01/11390.6700.0089.5033,0070.10%
2022/01/07191.80791.9091.50-62,983-0.20%
2022/01/06195.70196.0095.9002,9450.00%
2022/01/0500.00197.0096.10-12,950-0.03%
2022/01/0400.00196.3096.30-12,958-0.03%
2022/01/03296.1500.0096.5022,9810.07%
2021/12/2900.00198.7098.00-13,020-0.03%
2021/12/28296.5500.0096.3023,0250.07%
2021/12/24296.4500.0096.2023,1480.06%
2021/12/2100.00196.9097.40-13,237-0.03%
2021/12/20396.0300.0095.5033,2880.09%
2021/12/09197.2000.0097.2012,9760.03%
2021/12/08196.2000.0096.0012,9530.03%
2021/12/07797.0900.0096.3072,9050.24%
2021/12/06199.603100.17100.50-22,763-0.07%
2021/12/0300.001104.00103.00-12,740-0.04%
2021/12/022107.755103.30102.00-32,729-0.11%
2021/11/303111.0000.00111.5032,5490.12%
2021/11/291108.501109.50109.0002,5470.00%
2021/11/265112.706109.75109.50-12,501-0.04%
2021/11/253116.837116.00112.50-42,472-0.16%
2021/11/245113.005110.00114.5002,3760.00%
2021/11/222111.2500.00111.5022,2590.09%
2021/11/197115.211120.00114.5062,2410.27%
2021/11/181113.501116.00117.0002,0860.00%
2021/11/1710102.005103.50106.5051,9770.25%
2021/11/16196.6000.0097.1012,0050.05%
2021/11/1500.00296.0096.30-22,070-0.10%
2021/10/2900.00192.4094.00-12,672-0.04%
2021/10/28292.5000.0092.7022,6830.07%
2021/10/25191.4000.0091.3012,8320.04%
2021/10/1300.00199.0097.10-13,867-0.03%
2021/10/08198.8000.00100.5014,0750.02%
2021/10/0100.001104.50104.00-14,549-0.02%
2021/09/281104.5000.00104.0014,5390.02%
2021/09/2200.00197.5097.50-14,887-0.02%
2021/09/171102.0000.00102.0014,8950.02%
2021/08/231104.001106.00105.0005,0340.00%
2021/08/2000.0010100.00100.50-105,061-0.20%
2021/08/1900.001108.50101.50-15,045-0.02%
2021/08/181111.501114.00112.5005,0220.00%
2021/08/0300.002148.00145.50-25,343-0.04%
2021/07/301146.001146.50146.5005,2680.00%
2021/07/291147.001145.00150.5005,2110.00%
2021/07/281144.501143.00144.0005,1420.00%
2021/07/271150.501149.00148.5005,0590.00%
2021/07/2600.004150.63153.00-45,012-0.08%
2021/07/232147.751146.00146.0014,9360.02%
2021/07/224147.133149.00152.0014,8410.02%
2021/07/2112145.9614143.93154.50-24,671-0.04%
2021/07/201141.0000.00140.5014,4950.02%
2021/07/191146.002144.75147.50-14,184-0.02%
2021/07/1600.001131.00134.50-14,024-0.02%
2021/07/152127.003131.00127.50-13,925-0.03%
2021/07/143127.832129.50128.5013,8010.03%
2021/07/131123.007123.00127.00-63,717-0.16%
2021/07/1228122.0224122.71122.0043,5220.11%
2021/07/0900.001108.50114.00-13,243-0.03%
2021/07/0700.005104.10107.50-53,171-0.16%
2021/07/0600.001107.50107.00-13,134-0.03%
2021/07/022104.251102.50102.5013,0470.03%
2021/07/011100.501105.00105.0002,9880.00%
2021/06/3000.001101.50101.50-12,878-0.03%
2021/06/2900.00396.0096.90-32,721-0.11%
2021/06/21183.20182.6082.6002,5610.00%
2021/06/1600.00486.3085.30-42,536-0.16%
2021/06/11388.87287.4087.4012,5010.04%
2021/06/1000.00594.0094.20-52,403-0.21%
2021/06/09189.60190.2090.2002,3530.00%
2021/06/07189.2000.0090.8012,3600.04%
2021/06/04287.85288.0088.0002,3180.00%
2021/06/03789.51188.8088.8062,2990.26%
2021/06/01391.0000.0092.3032,2320.13%
2021/05/28195.10194.9094.9002,1360.00%
2021/05/26192.1000.0092.2011,9790.05%
2021/05/2500.00689.6093.20-61,939-0.31%
2021/05/2100.00390.5091.00-31,751-0.17%
2021/05/20488.58690.1586.00-21,631-0.12%
2021/05/19389.03487.1588.00-11,454-0.07%
2021/05/1800.00184.6083.90-11,327-0.08%
2021/05/17379.27577.9082.50-21,212-0.16%
2021/05/14375.1000.0075.1031,0850.28%
2021/05/1100.00176.6074.20-11,034-0.10%
2021/05/03279.5000.0077.7021,0190.20%
2021/04/29180.00179.9079.9001,0190.00%
2021/04/2200.00180.0079.70-11,019-0.10%
2021/04/1900.00383.6383.70-31,000-0.30%
2021/04/16183.2000.0082.2019810.10%
2021/04/1400.00181.7081.80-1967-0.10%
2021/04/1200.00282.5082.70-2935-0.21%
2021/04/0900.00481.1081.00-4909-0.44%
2021/04/01277.5000.0077.8028650.23%
2021/03/31178.40277.6077.70-1855-0.12%
2021/03/2900.00176.5076.00-1823-0.12%
2021/03/25176.00176.9075.1008230.00%
2021/03/24175.10175.2075.9008110.00%
2021/03/2300.00173.3073.30-1791-0.13%
2021/03/22172.6000.0072.7017990.13%
2021/03/18274.10174.0074.0017930.13%
2021/03/15173.7000.0073.9018030.12%
2021/03/12174.8000.0074.4018020.12%
2021/03/11375.50176.2075.0028060.25%
2021/03/09473.0500.0072.8047900.51%
2021/03/0300.001272.8074.00-12821-1.46%
2021/03/02274.1000.0074.1028160.25%
2021/02/26275.2000.0076.5028120.25%
2021/02/24176.3000.0076.0018580.12%
2021/02/231077.30277.4577.4088950.89%
2021/02/22176.6000.0076.6018730.11%
2021/02/19174.0000.0074.2018610.12%
2021/02/18173.90172.8074.9008630.00%
2021/02/05167.2000.0068.1018700.11%
2021/02/01165.90166.6066.6009230.00%
2021/01/28169.10168.4068.4009250.00%
2021/01/2200.00170.2069.20-1950-0.11%
2021/01/19174.1000.0073.6019190.11%
2021/01/1800.00175.2075.30-1917-0.11%
2021/01/1500.00275.8574.20-2932-0.21%
2021/01/0800.00578.6079.20-5907-0.55%
2021/01/0600.00578.7078.60-5911-0.55%
2021/01/0500.00280.0080.00-2913-0.22%
2021/01/04479.80279.8079.9029160.22%
2020/12/31679.90179.9080.0059230.54%
2020/12/28480.80280.5080.5029220.22%
2020/12/16182.7000.0084.4011,2330.08%
2020/12/01183.7000.0084.0011,4850.07%
2020/11/2300.00187.2088.50-11,456-0.07%
2020/11/18486.2000.0086.0041,4170.28%
2020/10/2900.00180.6080.40-11,448-0.07%
2020/10/2300.00182.7082.70-11,458-0.07%
2020/10/2100.00181.9081.60-11,491-0.07%
2020/10/12180.30180.3080.3001,6190.00%
2020/10/0500.00181.3081.10-11,777-0.06%
2020/09/2900.00180.6080.60-11,915-0.05%
2020/09/28282.75181.2081.1011,9130.05%
2020/09/25481.93479.4879.8001,7700.00%
2020/09/17182.90182.8082.8001,8520.00%
2020/09/11280.60279.6079.6001,9330.00%
2020/09/0900.00182.9082.70-11,931-0.05%
2020/09/07178.80178.7078.9001,9300.00%
2020/08/27281.50280.9080.3002,1370.00%
2020/08/20479.45476.6076.6002,1590.00%
2020/08/19182.5000.0081.7012,2190.05%
2020/08/1800.00181.4082.50-12,226-0.04%
2020/08/1400.00177.3078.30-12,231-0.04%
2020/08/11178.6000.0078.3012,3030.04%
2020/08/0700.00178.5078.70-12,312-0.04%
2020/07/2900.00176.9078.00-12,706-0.04%
2020/07/28276.40476.3376.40-22,733-0.07%
2020/07/27378.63278.2078.2012,8070.04%
2020/07/24280.60280.5080.5002,7990.00%
2020/07/23282.55282.2082.2002,8170.00%
2020/07/20178.10181.4081.4002,8520.00%
2020/07/17380.43379.6079.6002,8560.00%
2020/07/15182.90182.5082.5002,9010.00%
2020/07/14184.80285.2584.80-12,912-0.03%
2020/07/10585.02484.4084.4012,8980.03%
2020/07/09184.70287.4587.50-12,857-0.03%
2020/07/0700.00182.0081.30-12,822-0.04%
2020/07/03182.60182.0082.0002,9120.00%
2020/06/29184.7000.0083.2012,9620.03%
2020/06/241888.11688.7385.10122,9460.41%
2020/06/2300.00389.5089.50-32,823-0.11%
2020/06/22183.30181.9081.4002,8210.00%
2020/06/19181.9000.0081.5012,8100.04%
2020/06/18483.88283.9583.0022,8180.07%
2020/06/16182.40182.7083.0002,8150.00%
2020/06/15181.80282.4081.60-12,819-0.04%
2020/06/12177.5000.0078.4012,8750.03%
2020/06/11179.40179.0079.0002,8990.00%
2020/06/0900.00282.7083.10-22,949-0.07%
2020/06/05282.00182.7082.4013,0190.03%
2020/06/04281.10381.3382.50-12,990-0.03%
2020/06/03180.70180.3080.3003,0220.00%
2020/06/01178.6000.0079.0013,0140.03%
2020/05/2900.00178.1077.80-13,048-0.03%
2020/05/26582.18183.0080.1043,0830.13%
2020/05/25178.90180.0078.8002,9870.00%
2020/05/22879.40778.7777.8012,9620.03%
2020/05/21179.00278.8579.10-12,908-0.03%
2020/05/19177.20177.3077.3002,9000.00%
2020/05/14677.08675.5275.1002,8690.00%
2020/05/12177.30177.3077.3002,8540.00%
2020/05/08579.12677.8777.40-12,874-0.03%
2020/05/07381.70181.2081.2022,8340.07%
2020/05/06781.66781.0981.4002,8060.00%
2020/05/05275.95278.1078.1002,6720.00%
2020/05/0400.00174.2074.50-12,633-0.04%
2020/04/30176.0000.0074.9012,6400.04%
2020/04/2900.00172.6072.80-12,596-0.04%
2020/04/2400.00170.4070.00-12,647-0.04%
2020/04/23270.0500.0070.8022,6700.07%
2020/04/22166.20767.7168.60-62,669-0.22%
2020/04/21770.00270.0067.3052,6930.19%
2020/04/20171.30272.5571.40-12,725-0.04%
2020/04/17470.75572.7070.30-12,932-0.03%
2020/04/16571.2000.0071.5052,9510.17%
2020/04/15170.7000.0070.3012,9510.03%
2020/04/1400.00269.2069.70-22,954-0.07%
2020/04/13270.70170.4068.3012,9810.03%
2020/04/10168.2000.0068.7012,9510.03%
2020/04/09166.80267.8069.10-13,002-0.03%
2020/04/0800.00164.3064.10-12,955-0.03%
2020/04/07263.75163.1063.8013,1150.03%
2020/04/01159.60261.3060.90-13,158-0.03%
2020/03/27155.00657.0057.50-53,239-0.15%
2020/03/23144.6000.0044.5513,1550.03%
2020/03/18654.4000.0053.0063,1120.19%
2020/03/17159.80161.0058.8003,0330.00%
2020/03/16265.3000.0065.3023,0060.07%
2020/03/13372.90172.0072.5022,9480.07%
2020/03/12180.00380.0079.90-22,936-0.07%
2020/03/10193.7000.0093.0012,8870.03%
2020/03/0600.00196.0095.70-12,851-0.04%
2020/03/04194.50294.9594.40-13,053-0.03%
2020/02/21193.5000.0093.2013,3710.03%
2020/02/2000.00193.0093.00-13,429-0.03%
2020/02/1800.00192.8093.00-13,487-0.03%
2020/02/1300.00193.1091.80-13,608-0.03%
2020/02/06191.40190.6090.2003,8540.00%
2020/02/05190.9000.0090.8013,9680.03%
2020/02/03187.20185.6088.0003,9410.00%
2020/01/31190.60193.2091.5003,9200.00%
2020/01/3000.00494.9593.60-43,935-0.10%
2020/01/202104.7520105.00104.00-183,952-0.46%
2020/01/1741105.9922106.55105.00193,9340.48%
2020/01/162105.252106.50105.0003,8960.00%
2020/01/155106.5021107.55105.50-163,873-0.41%
2020/01/146107.172107.50107.0043,8440.10%
2020/01/1348114.2623110.04109.00253,7980.66%
2020/01/1000.003114.83114.50-33,577-0.08%
2020/01/0900.0020110.50112.50-203,525-0.57%
2020/01/0821109.4300.00109.50213,5380.59%
2020/01/072108.7520111.00108.00-183,530-0.51%
2020/01/0628115.027113.86113.50213,4790.60%
2020/01/031116.506118.08116.50-53,450-0.14%
2020/01/021117.0000.00117.5013,3910.03%
2019/12/312117.253117.83115.00-13,371-0.03%
2019/12/301113.0023113.26115.00-223,205-0.69%
2019/12/2720112.505113.50110.50153,2010.47%
2019/12/266113.751110.50114.0053,3020.15%
2019/12/2420113.005113.00111.00153,3460.45%
2019/12/236111.333110.50113.0033,3200.09%
2019/12/1700.002106.00105.00-23,222-0.06%
2019/12/132105.254107.50108.00-23,217-0.06%
2019/12/122107.5000.00107.5023,2110.06%
2019/12/1142109.2341109.76109.0013,2080.03%
2019/12/101112.0000.00111.5013,1820.03%
2019/12/091113.5000.00113.0013,2610.03%
2019/12/052110.001111.00112.0013,2550.03%
2019/12/043106.675108.50109.00-23,245-0.06%
2019/12/032108.004108.38108.00-23,270-0.06%
2019/12/026109.6700.00109.5063,3360.18%
2019/11/291114.005112.50111.50-43,315-0.12%
2019/11/281114.001114.50114.0003,3220.00%
2019/11/2713114.3815115.43115.50-23,319-0.06%
2019/11/2611114.0911114.23115.0003,3050.00%
2019/11/252112.009112.72109.00-73,207-0.22%
2019/11/2211110.556110.17110.0053,1450.16%
2019/11/219107.896107.33110.0033,1330.10%
2019/11/2022107.5521107.02107.0013,1930.03%
2019/11/192112.252113.50110.0003,1940.00%
2019/11/184111.384111.50112.0003,2000.00%
2019/11/1548108.9772105.65108.50-243,213-0.75%
2019/11/1425102.463103.83102.50223,1540.70%
2019/11/131107.5022107.41106.50-213,122-0.67%
2019/11/1245108.4423108.43109.50223,1570.70%
2019/11/081108.5016106.88105.50-153,212-0.47%
2019/11/0713106.271106.50106.00123,1540.38%
2019/11/062107.2500.00106.5023,1470.06%
2019/11/0535105.5745106.16107.00-103,100-0.32%
2019/11/0413102.0813102.08102.5003,0600.00%
2019/11/019100.722100.70101.5073,1130.22%
2019/10/319100.22997.9097.5003,0970.00%
2019/10/30199.604100.3899.00-33,173-0.09%
2019/10/2800.00196.4096.60-13,349-0.03%
2019/10/2400.00296.5596.80-23,349-0.06%
2019/10/23195.20295.2595.20-13,337-0.03%
2019/10/1800.00192.0092.30-13,399-0.03%
2019/10/17692.0200.0092.5063,4720.17%
2019/10/16391.70690.2090.10-33,566-0.08%
2019/10/15190.90390.9391.00-23,637-0.05%
2019/10/14392.5000.0092.6033,7940.08%
2019/10/09492.38492.3391.7003,9640.00%
2019/10/08195.0000.0094.4014,0320.02%
2019/10/03397.23196.0096.0024,1470.05%
2019/10/02396.47297.0097.0014,2350.02%
2019/10/01298.80298.1098.1004,2770.00%
2019/09/2733100.413199.1099.1024,3210.05%
2019/09/2600.007102.79102.00-74,443-0.16%
2019/09/25198.10398.9099.10-24,626-0.04%
2019/09/2400.00196.1096.10-14,636-0.02%
2019/09/17197.00296.7096.30-14,952-0.02%
2019/09/11494.48494.6895.2005,3360.00%
2019/09/102199.952099.1099.1015,3960.02%
2019/09/09199.10198.9099.5005,7250.00%
2019/09/06198.0000.0098.0015,9130.02%
2019/09/05199.402102.5099.40-15,986-0.02%
2019/09/0413102.6211103.00102.0025,9910.03%
2019/09/0310100.0013100.54100.50-35,967-0.05%
2019/09/0210100.0014100.43100.00-46,010-0.07%
2019/08/30199.401099.4498.90-96,027-0.15%
2019/08/2918100.5814101.0898.8046,0640.07%
2019/08/28198.00298.5599.50-16,050-0.02%
2019/08/27196.4000.0096.2016,1030.02%
2019/08/26396.40296.1096.1016,1360.02%
2019/08/23799.17398.8398.1046,1630.06%
2019/08/22798.40497.5397.0036,1470.05%
2019/08/21297.301100.0097.7016,2030.02%
2019/08/20197.10598.9299.10-46,208-0.06%
2019/08/19394.90194.8095.3026,3100.03%
2019/08/16191.80291.0091.50-16,389-0.02%
2019/08/15692.72192.7092.5056,5090.08%
2019/08/1400.00398.6396.40-36,532-0.05%
2019/08/132100.75799.9798.00-56,534-0.08%
2019/08/12195.5000.0095.3016,5360.02%
2019/08/08894.95394.7794.4056,8010.07%
2019/08/07194.0000.0094.2016,9670.01%
2019/08/06493.50592.9494.50-16,981-0.01%
2019/08/05794.51696.3391.8016,9420.01%
2019/08/021499.6317100.0198.40-36,904-0.04%
2019/08/011100.502100.0099.00-16,905-0.01%
2019/07/3116100.70599.1498.80116,8880.16%
2019/07/3012110.2100.00108.50126,6700.18%
2019/07/261122.0000.00121.5016,7510.01%
2019/07/251120.001120.50120.0006,7720.00%
2019/07/242123.752125.00123.0006,8570.00%
2019/07/231121.0000.00121.0016,9290.01%
2019/07/221121.001121.00121.5007,0180.00%
2019/07/1943121.0356121.86120.50-137,121-0.18%
2019/07/1818122.891122.50122.50177,1410.24%
2019/07/171123.508124.31124.00-77,199-0.10%
2019/07/166124.3310124.15124.00-47,198-0.06%
2019/07/158120.941120.50122.0077,0430.10%
2019/07/121118.008117.81117.00-76,933-0.10%
2019/07/1123114.5924114.58114.50-16,962-0.01%
2019/07/1000.0012116.54117.00-127,052-0.17%
2019/07/093115.331115.00115.0027,2620.03%
2019/07/088117.194115.38115.0047,3850.05%
2019/07/053120.0011118.45120.00-87,655-0.10%
2019/07/0410117.3510118.40117.0007,7350.00%
2019/07/036117.587118.29118.00-17,830-0.01%
2019/07/028116.6322118.02117.00-147,847-0.18%
2019/07/011110.005112.40112.00-47,776-0.05%
2019/06/282111.5000.00111.5027,8960.03%
2019/06/274112.2500.00113.0047,9850.05%
2019/06/262110.502111.00111.0008,0500.00%
2019/06/2523111.5423112.43112.0008,1320.00%
2019/06/2444113.5543114.20113.5018,2410.01%
2019/06/216117.2519117.53116.00-138,307-0.16%
2019/06/207116.071115.00117.0068,2860.07%
2019/06/193113.333113.17113.0008,2610.00%
2019/06/1817111.2611111.73110.5068,3900.07%
2019/06/1748111.6427110.85112.50218,3830.25%
2019/06/1424106.7523106.83107.0018,2550.01%
2019/06/133103.673103.50102.5008,1480.00%
2019/06/1222103.7322103.05104.0008,3510.00%
2019/06/1111102.8611101.00101.0008,4880.00%
2019/06/1012100.2914101.18103.00-28,928-0.02%
2019/06/06298.7500.0098.8029,2130.02%
2019/06/0420101.5020101.50101.0009,3090.00%
2019/06/0327104.1325104.90100.5029,4970.02%
2019/05/311105.0020104.50103.50-199,559-0.20%
2019/05/3000.002104.50104.00-29,631-0.02%
2019/05/2954107.3032106.70105.00229,7840.22%
2019/05/2815104.1012104.79108.5039,9430.03%
2019/05/272104.0023103.93104.00-219,925-0.21%
2019/05/2454107.6932106.14104.502210,0590.22%
2019/05/233103.336102.67105.00-39,946-0.03%
2019/05/2216102.4116102.56101.5009,9300.00%
2019/05/214599.664896.14100.00-39,909-0.03%
2019/05/20199.90399.1097.80-210,089-0.02%
2019/05/1762101.4760100.7599.80210,3020.02%
2019/05/1616103.8818103.61100.00-210,309-0.02%
2019/05/15897.291298.76102.00-410,145-0.04%
2019/05/14189.30690.9393.00-510,134-0.05%
2019/05/13592.26291.7591.50310,3440.03%
2019/05/10491.95493.6391.50010,4860.00%
2019/05/09394.50395.2792.70010,5090.00%
2019/05/08298.40498.9097.80-210,650-0.02%
2019/05/07198.70298.9098.80-110,661-0.01%
2019/05/06398.60297.9596.60110,7960.01%
2019/05/03697.37697.5798.70010,9100.00%
2019/04/301294.14294.1094.001010,8970.09%
2019/04/292390.392590.8889.80-210,771-0.02%
2019/04/262595.552296.3495.00310,6510.03%
2019/04/252199.893599.6198.00-1410,556-0.13%
2019/04/2421107.8622107.82104.00-110,417-0.01%
2019/04/236109.753111.00110.00310,3230.03%
2019/04/2224107.5821106.07105.50310,1620.03%
2019/04/1910104.0011104.64101.50-110,128-0.01%
2019/04/181104.501104.00104.00010,1110.00%
2019/04/171109.002107.25106.50-110,075-0.01%
2019/04/163105.0024107.00105.50-2110,023-0.21%
2019/04/1554110.4446107.86105.5089,9130.08%
2019/04/1218113.944113.38112.50149,7130.14%
2019/04/1160112.0881112.09110.50-219,613-0.22%
2019/04/1024115.945114.10117.00199,3010.20%
2019/04/0934114.8842114.27113.00-89,170-0.09%
2019/04/0829115.9712115.88113.00179,0230.19%
2019/04/0316122.166121.00120.00108,8400.11%
2019/04/025115.903114.83115.5028,6050.02%
2019/04/013119.8300.00117.5038,4230.04%
2019/03/292123.502121.75121.5008,2900.00%
2019/03/286126.5830124.20125.00-248,214-0.29%
2019/03/2749129.0347126.47125.0028,1730.02%
2019/03/2641134.7416131.44131.00258,1530.31%
2019/03/2521133.4821134.52135.5008,0540.00%
2019/03/2225132.1624133.23134.5017,9810.01%
2019/03/2124132.2724133.04135.0007,9150.00%
2019/03/202129.004128.50131.00-27,718-0.03%
2019/03/1929127.4749128.00126.00-207,683-0.26%
2019/03/1824125.8315124.77124.5097,5620.12%
2019/03/1540125.3326127.54125.00147,6410.18%
2019/03/1421121.2447123.60127.00-267,503-0.35%
2019/03/1332122.885124.20123.00277,5580.36%
2019/03/1241114.0945115.41118.50-47,103-0.06%
2019/03/1127107.4323108.02108.0046,8540.06%
2019/03/0800.003106.33111.50-36,836-0.04%
2019/03/074108.257108.14108.00-36,888-0.04%
2019/03/061111.501110.00111.0006,7880.00%
2019/03/052106.2525105.82105.50-236,726-0.34%
2019/03/0465106.2044104.56103.50216,7410.31%
2019/02/2729104.0730104.64106.00-16,653-0.02%
2019/02/25696.82296.2096.2046,8690.06%
2019/02/2241103.8742104.79106.00-16,893-0.01%
2019/02/215107.903106.50106.5026,8470.03%
2019/02/2025109.5222110.55111.0036,9460.04%
2019/02/198107.9410109.40109.00-26,887-0.03%
2019/02/1832102.9635104.21107.00-36,640-0.05%
2019/02/15399.50398.0397.3006,3880.00%
2019/02/14798.37798.1197.4006,2910.00%
2019/02/13798.071098.6499.10-36,187-0.05%
2019/02/12894.832393.6295.80-156,032-0.25%
2019/02/112290.75991.0091.00135,8080.22%
2019/01/30184.60283.0582.80-15,644-0.02%
2019/01/29283.20383.0083.80-15,605-0.02%
2019/01/28182.50181.3081.1005,4430.00%
2019/01/2500.00480.8080.80-45,397-0.07%
2019/01/24279.00479.3079.90-25,292-0.04%
2019/01/23173.90374.9776.20-25,181-0.04%
2019/01/22173.60174.3072.2005,1610.00%
2019/01/15172.60173.1073.1005,9060.00%
2019/01/11272.40172.2072.2016,0890.02%
2019/01/09377.57176.1076.0026,4550.03%
2019/01/08577.44277.8077.5036,5830.05%
2019/01/07176.6000.0076.2016,8340.01%
2019/01/03277.60178.0977.2017,0410.01%
2019/01/02278.70577.0677.30-37,151-0.04%
2018/12/26173.30171.4071.6007,6530.00%
2018/12/25173.5000.0073.1017,6470.01%
2018/12/2100.00272.9573.50-27,630-0.03%
2018/12/20271.9500.0073.4027,5890.03%
2018/12/19474.43273.9571.3027,4860.03%
2018/12/17180.20180.7080.9007,2980.00%
2018/12/1300.00181.3080.70-17,234-0.01%
2018/12/12182.70282.5581.60-17,186-0.01%
2018/12/10481.13380.4379.2017,0220.01%
2018/12/07376.23477.5080.20-16,862-0.01%
2018/12/06177.20277.1074.10-16,722-0.01%
2018/12/05177.70177.3077.7006,4970.00%
2018/12/04178.00180.0077.1006,4690.00%
2018/12/03378.23278.2578.8016,4340.02%
2018/11/30279.952878.4978.00-266,371-0.41%
2018/11/293179.33777.9977.90246,2090.39%
2018/11/28378.033277.5776.10-296,073-0.48%
2018/11/271578.23277.6078.20135,9670.22%
2018/11/26174.5000.0076.4015,8450.02%
2018/11/23875.5300.0075.6085,7140.14%
2018/11/221272.923074.0773.80-185,505-0.33%
2018/11/21368.97869.5570.50-55,205-0.10%
2018/11/202564.861164.3564.10144,9830.28%
2018/11/191264.311464.5364.60-24,935-0.04%
2018/11/161059.90360.5762.3074,7310.15%
2018/11/14157.80158.2057.2004,6420.00%
2018/11/12158.8000.0058.1014,6410.02%
2018/11/09159.00559.3259.40-44,649-0.09%
2018/11/081260.082259.8059.00-104,641-0.22%
2018/11/071160.081159.9560.2004,6230.00%
2018/11/062360.312359.5559.2004,6480.00%
2018/11/05159.0000.0058.6014,6150.02%
2018/11/02261.25760.6960.10-54,580-0.11%
2018/11/01160.80161.4060.8004,5650.00%
2018/10/312059.602058.7059.7004,5250.00%
2018/10/301759.95659.3259.00114,5040.24%
2018/10/2900.00158.0058.70-14,479-0.02%
2018/10/2600.001160.8660.30-114,417-0.25%
2018/10/25963.1100.0063.3094,3340.21%
2018/10/2400.002864.8363.00-284,179-0.67%
2018/10/232168.29967.7365.90124,0120.30%
2018/10/22167.80866.7966.20-73,782-0.19%
2018/10/191766.5100.0067.60173,7310.46%
2018/10/18266.60567.3266.00-33,623-0.08%
2018/10/172364.921167.4867.20123,4780.34%
2018/10/1600.002963.3963.40-293,237-0.90%
2018/10/15765.571565.1165.90-83,152-0.25%
2018/10/12662.0000.0063.8062,8340.21%
2018/10/11158.00559.0458.00-42,746-0.15%
2018/10/091062.461961.4361.00-92,633-0.34%
2018/10/085860.852162.3062.50372,5661.44%
2018/10/051057.50456.8358.3062,2350.27%
2018/10/0400.00152.7053.00-12,106-0.05%
2018/10/0100.00552.5053.20-52,299-0.22%
2018/09/2700.00752.8052.10-72,397-0.29%
2018/09/26152.4000.0052.1012,4800.04%
2018/09/2500.00752.6152.80-72,515-0.28%
2018/09/20551.80552.8051.0002,5270.00%
2018/09/19251.05150.7050.7012,5200.04%
2018/09/18251.85150.8050.6012,5410.04%
2018/09/17653.1200.0053.0062,5820.23%
2018/09/14554.00154.5054.5042,6060.15%
2018/09/12152.4000.0051.7012,6740.04%
2018/09/07157.6000.0055.0012,8560.04%
2018/09/06162.10162.0061.0002,9100.00%
2018/09/04162.0000.0061.8013,2430.03%
2018/08/31163.7000.0062.4013,4630.03%
2018/08/27161.00161.3061.3004,3780.00%
2018/08/24160.6000.0060.4014,6420.02%
2018/08/2100.00163.6063.30-14,794-0.02%
2018/08/172165.621064.0663.50114,8550.23%
2018/08/16262.70362.1363.50-14,894-0.02%
2018/08/1500.001062.6762.40-105,003-0.20%
2018/08/13162.50167.4063.1005,1220.00%
2018/08/10170.3000.0068.5015,1700.02%
2018/08/07170.7000.0070.4015,3950.02%
2018/08/0600.001773.2072.60-175,481-0.31%
2018/08/031271.75370.7771.8095,4930.16%
2018/08/021870.87171.2069.00175,6290.30%
2018/07/31167.50167.2067.2005,7890.00%
2018/07/30167.60268.6066.80-15,933-0.02%
2018/07/27169.40268.5068.50-16,185-0.02%
2018/07/261570.89270.4569.10136,3840.20%
2018/07/2500.00269.1569.00-26,470-0.03%
2018/07/24169.00169.5069.9006,6700.00%
2018/07/20271.002369.3669.20-217,331-0.29%
2018/07/19269.80170.1069.0017,5330.01%
2018/07/18169.80471.1069.60-37,690-0.04%
2018/07/17273.25273.0571.3007,8920.00%
2018/07/16175.00175.1074.7008,3500.00%
2018/07/1300.00172.1072.10-18,375-0.01%
2018/07/12169.5000.0070.9018,4220.01%
2018/07/10266.85166.6067.3018,5000.01%
2018/07/09267.55368.1067.80-18,641-0.01%
2018/07/06262.7000.0062.8028,8580.02%
2018/07/05267.0000.0065.1028,9670.02%
2018/07/04369.7700.0067.5039,0710.03%
2018/06/2900.001077.0076.80-109,088-0.11%
2018/06/2800.001077.1076.80-109,137-0.11%
2018/06/262178.78178.5078.20209,1090.22%
2018/06/25182.0000.0081.8019,0750.01%
2018/06/22484.83285.1583.3029,1510.02%
2018/06/1900.00184.0083.30-19,004-0.01%
2018/06/15183.5000.0083.5018,9520.01%
2018/06/14188.20188.0087.3008,8420.00%
2018/06/1300.00288.5088.20-28,725-0.02%
2018/06/12190.40188.0087.3008,5430.00%
2018/06/08484.88288.6584.9028,3300.02%
2018/06/071390.191491.4589.10-18,154-0.01%
2018/06/062190.422387.3088.80-27,921-0.03%
2018/06/051389.481290.8188.9017,7730.01%
2018/06/041990.621591.5687.1047,5320.05%
2018/06/011185.35186.3086.30107,1800.14%
2018/05/251174.971175.3974.0006,6970.00%
2018/05/2400.001678.6977.00-166,643-0.24%
2018/05/233777.191173.4577.60266,5670.40%
2018/05/222174.931273.8073.4096,4310.14%
2018/05/211273.302472.4273.40-126,376-0.19%
2018/05/16280.20479.1877.30-26,093-0.03%
2018/05/15480.75281.5079.1025,9740.03%
2018/05/11181.0000.0078.6015,7610.02%
2018/05/10478.60681.6581.90-25,666-0.04%
2018/05/09178.00477.6877.00-35,455-0.05%
2018/05/0800.00382.7080.90-35,277-0.06%
2018/05/07681.97281.3082.8045,1800.08%
2018/05/04280.90380.5080.30-15,026-0.02%
2018/05/03288.85388.1386.10-14,759-0.02%
2018/05/02291.10390.5791.20-14,545-0.02%
2018/04/30790.71288.6089.2054,4200.11%
2018/04/27592.50990.0388.80-44,208-0.10%
2018/04/261793.042191.9291.00-43,949-0.10%
2018/04/25885.34687.1288.9023,4710.06%
2018/04/24184.7000.0080.9013,1920.03%
2018/04/23984.46884.8183.0013,0140.03%
2018/04/201580.79980.7481.8062,7870.22%
2018/04/1900.002876.5078.60-282,277-1.23%
2018/04/184570.322069.9571.50252,1291.17%
2018/04/17172.5000.0067.3012,0160.05%
2018/04/13269.7000.0070.5021,7700.11%
2018/04/12168.70469.7870.00-31,579-0.19%
2018/04/11163.60262.7065.70-11,255-0.08%
2018/04/10864.4400.0059.8081,0880.73%
2018/04/091255.702557.2660.90-13926-1.40%
2018/04/031955.31956.6455.40108161.22%
2018/04/0200.00255.3054.60-2764-0.26%
2018/03/31353.1000.0055.2037300.41%
2018/03/29453.65153.7053.3036500.46%
2018/03/28253.40252.7553.0006230.00%
2018/03/27154.10153.7053.5005980.00%
2018/03/2600.00152.5053.70-1488-0.20%
2018/03/2100.00248.4348.90-2420-0.48%
2018/03/16146.5500.0046.3513980.25%
2018/03/15146.00146.6047.1003920.00%
2018/03/1400.00145.3546.20-1381-0.26%
2018/03/13145.20145.2045.0503680.00%
2018/03/1200.00143.9044.10-1369-0.27%
2018/03/08143.9500.0043.9013750.27%
2018/03/0700.00143.9043.90-1376-0.27%
2018/03/05143.3000.0043.2013720.27%
2018/03/0100.00142.5542.60-1374-0.27%
2018/02/22142.9000.0042.6514060.25%
2018/02/09241.3300.0041.4024460.45%
2018/02/0600.00247.6044.50-2496-0.40%
2018/01/31148.9500.0048.8015640.18%
【鑫攻略早報】-美時(1795-TW)保瑞(6472-TW)同創歷史新高!威盛(2388-TW)飆漲停!完全命中!!!Anue鉅亨－2024/04/15
...詳全文
美時一枝獨秀午盤漲逾5% 接近歷史高價349.5元UDN聯合新聞網－2024/04/12
美時（1795）12日在生技族群中一枝獨秀，午盤漲逾5%以上，最高價達347元，成交量也超過1.3萬張，人氣相當熱烈。技......詳全文
【鑫攻略早報】再度命中保瑞4天2漲!美時跟漲成關鍵!!Anue鉅亨－2024/04/11
...詳全文
美時 相關文章