• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

數字

(5287)
可現股當沖
  • 股價
    184.5
  • 漲跌
    ▲0.5
  • 漲幅
    +0.27%
  • 成交量
    17張
  • 產業
    上櫃 數位雲端類類股

  • 193人加入追蹤

    立即追蹤

  • 本地時間:13:30(已收盤)

     
數字 (5287)籌碼相關－新光 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

新光 券商分點個股進出

新光 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
2024/11/2200.000.5184.50184.50-0.559-0.84%
2024/11/210.2184.000.4184.12184.00-0.259-0.37%
2024/11/204.1184.0100.00184.004.1606.74%
2024/11/190184.000.1184.00184.00-0.160-0.16%
2024/11/180183.801.7183.57183.50-1.760-2.75%
2024/11/151.3185.001.2185.00184.500.1610.18%
2024/11/140.1185.290185.00184.000.1610.20%
2024/11/130184.3000.00185.000620.05%
2024/11/121184.5000.00184.501631.57%
2024/11/110184.862.3184.94184.50-2.364-3.60%
2024/11/080.1185.462185.00184.50-1.965-2.96%
2024/11/071185.5000.00185.501651.53%
2024/11/0614.1185.3200.00185.5014.16521.49%
2024/11/052.1183.5500.00183.002.1663.17%
2024/11/041.1184.560.1185.00184.501.1661.59%
2024/11/011182.562185.00184.00-171-1.38%
2024/10/304.2186.260.1185.50185.504.1715.63%
2024/10/291.3186.751191.50187.000.3710.44%
2024/10/281.1187.9600.00188.001.1721.53%
2024/10/240187.410187.50187.00073-0.02%
2024/10/230187.580.1187.95187.00-0.174-0.11%
2024/10/220188.001187.50187.50-174-1.34%
2024/10/210.1187.260.2187.17186.50-0.174-0.12%
2024/10/180186.730186.00186.500740.05%
2024/10/170186.5000.00186.500750.02%
2024/10/160186.000.1186.01186.50-0.175-0.15%
2024/10/151186.011186.50186.000760.01%
2024/10/145186.3000.00186.005756.61%
2024/10/110186.900.1187.31186.00-0.175-0.07%
2024/10/090185.501186.00186.50-175-1.29%
2024/10/070.1186.6800.00185.000.1760.12%
2024/10/040.1185.980.2186.00186.00-0.176-0.19%
2024/10/010.3186.881186.00186.00-0.776-0.89%
2024/09/302186.7700.00186.002762.66%
2024/09/270.1187.450.1187.12188.000760.00%
2024/09/260.1185.500185.00186.500.1760.07%
2024/09/251183.011183.00183.500740.01%
2024/09/240182.9100.00183.500720.02%
2024/09/231182.020.1183.00183.001721.35%
2024/09/200.1183.501182.50183.00-171-1.33%
2024/09/190.3183.181182.50182.50-0.771-1.05%
2024/09/181.2182.621182.50182.500.2690.22%
2024/09/160.2183.001182.50183.00-0.869-1.19%
2024/09/137.2182.8600.00182.507.26810.49%
2024/09/123183.1700.00182.503674.48%
2024/09/110183.6100.00183.000660.05%
2024/09/105.1183.504183.50183.501.1651.64%
2024/09/091.1183.052183.00183.50-0.965-1.45%
2024/09/060184.0000.00184.000650.02%
2024/09/051.3183.141183.50183.000.3650.45%
2024/09/045.1184.7900.00183.005.1648.03%
2024/09/034.2185.0600.00185.504.2626.67%
2024/09/022.4186.651186.50186.501.4622.23%
2024/08/303.1186.8613186.77188.00-9.961-16.13%
2024/08/296.2185.189.1186.01185.00-2.958-4.91%
2024/08/282200.501200.50200.001531.89%
2024/08/2711200.091.1200.00200.009.95119.27%
2024/08/261.4199.1900.00199.501.4512.67%
2024/08/230.9199.4800.00199.000.9501.74%
2024/08/223.5198.4300.00198.503.5516.88%
2024/08/210198.7500.00197.500510.05%
2024/08/200.1199.0000.00198.000.1510.22%
2024/08/194199.311199.50199.003515.88%
2024/08/160.1198.004197.50197.50-451-7.68%
2024/08/150197.6800.00197.000510.07%
2024/08/141.1195.2100.00195.001.1502.20%
2024/08/132194.0100.00194.002494.14%
2024/08/121.1194.5500.00195.501.1482.26%
2024/08/090193.500197.50193.50050-0.04%
2024/08/080193.004192.00192.00-450-7.88%
2024/08/071193.022193.00193.00-150-1.87%
2024/08/060.5191.090.8191.17189.50-0.450-0.71%
2024/08/053.9189.936189.86189.50-2.248-4.44%
2024/08/021.1196.0300.00196.001.1442.38%
2024/07/310.2196.9200.00196.500.2420.37%
2024/07/300.1197.180.9197.00197.00-0.942-2.12%
2024/07/290.1198.1400.00198.000.1410.21%
2024/07/267197.0800.00197.5074017.24%
2024/07/230199.302198.50198.50-240-4.90%
2024/07/223.1199.0000.00198.503.1417.49%
2024/07/190200.0000.00200.000400.04%
2024/07/181199.520.2200.50200.000.8421.95%
2024/07/175200.000.3200.50200.004.74410.59%
2024/07/162200.500200.50200.002454.33%
2024/07/153200.331.8200.28200.501.2472.53%
2024/07/120200.5000.00201.000470.01%
2024/07/111.3199.581200.50200.000.3470.60%
2024/07/103.1199.701200.50199.002.1484.34%
2024/07/097.4200.3600.00200.007.44815.40%
2024/07/080.1200.9700.00200.500.1470.14%
2024/07/050201.0000.00201.000470.01%
2024/07/042200.7500.00201.002484.13%
2024/07/032201.250201.00201.502493.99%
2024/07/020200.5000.00201.000500.04%
2024/07/010200.660201.00200.500500.02%
2024/06/281200.5100.00200.501502.02%
2024/06/270.1201.001201.50201.00-0.949-1.89%
2024/06/261201.001201.00201.00050-0.04%
2024/06/250201.000.1200.50200.50-0.150-0.11%
2024/06/240201.0000.00201.000500.06%
2024/06/210.2201.0000.00201.000.2510.30%
2024/06/200201.000.2201.00201.00-0.253-0.35%
2024/06/190201.8900.00201.500530.09%
2024/06/180.1201.0000.00202.000.1540.13%
2024/06/170201.0000.00201.000550.02%
2024/06/140201.0000.00201.000560.04%
2024/06/130.2201.2600.00200.500.2570.30%
2024/06/120.1201.500.6201.42201.00-0.559-0.91%
2024/06/110.3201.9500.00201.000.3600.53%
2024/06/071201.0000.00201.501601.66%
2024/06/062.2201.0500.00201.002.2613.62%
2024/06/050200.641.3200.88201.00-1.361-2.06%
2024/06/041.1201.051.2201.04200.50-0.163-0.08%
2024/06/030201.780202.00201.500620.03%
2024/05/310201.3200.00202.000630.05%
2024/05/300201.6700.00201.000630.08%
2024/05/2900.002.2201.53202.50-2.264-3.35%
2024/05/281.3201.1100.00201.501.3642.07%
2024/05/272.1201.275.1202.10201.50-3.165-4.72%
2024/05/241201.503.2201.21201.00-2.266-3.24%
2024/05/230201.002.3201.50202.00-2.367-3.43%
2024/05/220201.501.6200.88201.00-1.667-2.35%
2024/05/212.1200.530.2201.67200.501.9672.84%
2024/05/202201.004201.88201.00-267-2.97%
2024/05/170200.671201.50200.50-167-1.44%
2024/05/161201.002.2201.00201.00-1.268-1.82%
2024/05/155.8200.201201.00200.004.8696.91%
2024/05/141.1200.5500.00201.001.1671.59%
2024/05/130201.503.1201.02201.00-367-4.53%
2024/05/100.1201.810.3201.50201.00-0.267-0.34%
2024/05/091201.001201.50201.000670.00%
2024/05/081.2201.100201.85201.501.1671.71%
2024/05/072.1201.521202.50202.501.1671.63%
2024/05/060202.5000.00203.000670.01%
2024/05/031.1201.5000.00201.501.1671.58%
2024/05/020201.3800.00201.500670.02%
2024/04/301.1200.5600.00201.001.1661.72%
2024/04/290.1201.275201.00200.50-4.966-7.42%
2024/04/260201.001201.00200.00-166-1.47%
2024/04/250200.530.4200.50200.00-0.465-0.54%
2024/04/244.1200.141200.50200.503.1654.72%
2024/04/230.6201.981201.50201.00-0.464-0.67%
2024/04/220200.731.5202.29202.00-1.561-2.42%
2024/04/192.1200.041.3201.12200.000.8601.31%
2024/04/180202.1300.00201.000600.08%
2024/04/171201.023201.00201.00-261-3.25%
2024/04/165.5201.113201.51200.502.4603.99%
2024/04/151.1204.032.2203.62203.50-1.158-1.92%
2024/04/122.6205.3100.00205.002.6584.36%
2024/04/110.3206.052205.90206.00-1.758-2.85%
2024/04/101.3208.122.1209.00209.00-0.858-1.30%
2024/04/0915207.5300.00207.50155825.58%
2024/04/082.2207.591207.50207.001.2572.11%
2024/04/032207.750.2207.50207.501.8563.14%
2024/04/0200.001208.51208.00-156-1.80%
2024/04/010.1207.424.9207.31207.00-4.856-8.44%
2024/03/291.1206.544206.51206.50-2.956-5.23%
2024/03/280207.001207.00206.50-156-1.72%
2024/03/272.1206.531208.00207.001.1561.98%
2024/03/263.1205.6800.00206.003.1555.52%
2024/03/257.1205.580.3207.00206.006.75412.34%
2024/03/229207.502207.50207.5075313.21%
2024/03/212.1209.001209.00209.001.1522.10%
2024/03/201.1210.0000.00209.001.1522.09%
2024/03/191.2209.454.2209.48209.00-352-5.76%
2024/03/181.4206.715.8206.58206.50-4.550-8.79%
2024/03/154204.9853.1204.18205.00-49.151-95.62%
2024/03/140.1205.9100.00205.500.1480.23%
2024/03/131205.5000.00205.501482.07%
2024/03/122.3205.000206.00205.502.3484.75%
2024/03/110205.002.3205.11204.50-2.347-4.83%
2024/03/084203.010.9203.50203.503.2476.69%
2024/03/070206.500.2207.50206.00-0.246-0.43%
2024/03/062207.001.1206.98207.000.9452.02%
2024/03/050207.5000.00207.000450.01%
2024/03/040.2206.7400.00207.500.2450.45%
2024/03/011206.004206.00205.50-345-6.65%
2024/02/290.9205.721.2205.57205.00-0.245-0.53%
2024/02/270.3205.334.4205.65206.00-4.144-9.24%
2024/02/265.2204.7113205.50205.00-7.843-17.99%
2024/02/233.1203.170.1203.50203.003427.04%
2024/02/222.2204.000.7204.00204.001.5443.28%
2024/02/213.1204.3600.00204.003.1456.79%
2024/02/200.1205.503206.00205.50-2.949-5.92%
2024/02/1926.1205.221206.00206.5025.15049.51%
2024/02/160.3204.3400.00204.000.3520.56%
2024/02/150.3203.810.2203.50203.500.1570.12%
2024/02/053.1203.990.2204.00204.502.9604.74%
2024/02/021203.503204.00203.00-262-3.20%
2024/02/011.2201.674.2202.74203.00-365-4.63%
2024/01/312.2201.544201.38201.50-1.870-2.59%
2024/01/306.3202.405203.10202.501.3731.80%
2024/01/291.1201.574201.38201.50-2.975-3.84%
2024/01/262201.261201.50201.501791.30%
2024/01/240.7202.0000.00202.000.7820.85%
2024/01/233.1200.550.5201.50201.502.6823.14%
2024/01/220.8201.506.6202.00202.00-5.883-6.93%
2024/01/191.1200.032200.50200.50-0.983-1.13%
2024/01/182200.241199.50200.001831.23%
2024/01/179.1199.950.3200.00199.008.98310.59%
2024/01/164203.000202.50202.504824.82%
2024/01/152.2203.771.2203.42204.001821.21%
2024/01/125204.2010.9204.08204.00-5.982-7.13%
2024/01/111199.501200.50200.000800.01%
2024/01/101.3199.0800.00199.001.3791.63%
2024/01/091199.5000.00199.501801.25%
2024/01/085200.200.2201.00200.004.8805.99%
2024/01/057200.4300.00200.507808.77%
2024/01/040199.501.1200.05200.50-1.180-1.34%
2024/01/0312.1200.200.5199.60200.0011.68014.41%
2024/01/022.3199.2800.00199.002.3792.86%
2023/12/291.1199.502199.50199.00-0.979-1.18%
2023/12/284.1199.1200.00199.004.1795.18%
2023/12/275.3199.003.4199.00199.501.9792.41%
2023/12/261.6198.1300.00198.501.6792.02%
2023/12/251.1198.021198.50198.000.1790.17%
2023/12/222.1197.7600.00198.002.1782.61%
2023/12/215.2198.0000.00197.505.2796.58%
2023/12/200.1198.6400.00198.500.1780.17%
2023/12/193198.181199.00199.002782.57%
2023/12/152199.001199.00199.501781.27%
2023/12/141.1199.010.2199.00199.500.9781.14%
2023/12/131197.500.2198.00199.000.8771.03%
2023/12/125.2198.210.3199.02198.004.9776.28%
2023/12/110198.5000.00199.000750.01%
2023/12/083.1197.8600.00198.003.1754.06%
2023/12/071198.5100.00198.501751.36%
2023/12/060199.5000.00198.500750.03%
2023/12/054.2198.050.1198.50198.504.2755.49%
2023/12/041.1199.051.1199.48199.000750.01%
2023/12/012.4198.5800.00200.002.4753.13%
2023/11/300.1198.121198.01199.00-175-1.29%
2023/11/2900.002.2198.04197.50-2.275-2.88%
2023/11/282.3197.783198.00198.00-0.776-0.91%
2023/11/273.1198.331198.50198.502.1762.71%
2023/11/242.1198.520.2198.50199.001.9762.49%
2023/11/232198.252198.25198.500780.00%
2023/11/220.1197.192.6197.61197.00-2.679-3.25%
2023/11/215.1196.022.9196.81197.002.2792.83%
2023/11/200.1196.232.9196.74195.00-2.777-3.54%
2023/11/175196.002.6196.91196.002.5773.22%
2023/11/167.6194.580.3196.00194.507.4749.89%
2023/11/152.3193.923194.24193.50-0.772-0.97%
2023/11/147.3191.485.4193.56191.501.9702.65%
2023/11/135.7192.722194.25192.003.7665.61%
2023/11/104193.251194.50193.003644.68%
2023/11/096.4193.730.1194.50194.006.3649.75%
2023/11/084194.231194.50193.503634.76%
2023/11/073195.2200.00195.003595.10%
2023/11/063.2195.540.9196.00195.502.3564.12%
2023/11/032.4195.6300.00196.002.4534.43%
2023/11/022.1197.2400.00196.502.1504.13%
2023/10/310.2197.961197.55198.00-0.947-1.80%
2023/10/301.1198.473.1198.32197.50-247-4.30%
2023/10/270.4198.8600.00198.000.4470.91%
2023/10/260.4199.010199.50199.000.4470.92%
2023/10/250.4198.580.1198.77199.500.3470.67%
2023/10/240.6198.7800.00198.500.6471.37%
2023/10/230.1200.341199.50199.00-0.947-1.81%
2023/10/200.1200.1600.00200.000.1470.16%
2023/10/181.1201.090202.00200.501.1482.20%
2023/10/170.1202.500.1202.50202.00047-0.05%
2023/10/160.1203.812203.00202.00-1.947-4.07%
2023/10/1300.000.1204.50203.50-0.147-0.10%
2023/10/120.1204.000.2205.75205.50-0.148-0.24%
2023/10/110.1204.0200.00203.500.1480.22%
2023/10/060203.501203.00203.00-148-2.07%
2023/10/051.1203.996.5204.00202.50-5.448-11.23%
2023/10/040.1202.091203.00202.50-0.948-1.81%
2023/10/0300.002204.00203.00-248-4.09%
2023/10/020203.0000.00203.000490.05%
2023/09/271203.0000.00205.001492.02%
2023/09/212.1201.0500.00203.002.1513.99%
2023/09/201.1203.0300.00203.001.1522.03%
2023/09/190203.5000.00201.500520.02%
2023/09/140.6203.3200.00203.000.6541.15%
2023/09/130202.0000.00201.500540.03%
2023/09/122200.241200.50200.501551.83%
2023/09/110.1199.2200.00198.500.1540.16%
2023/09/073.2201.1600.00201.003.2545.73%
2023/09/060200.0000.00200.500550.05%
2023/09/050199.5011199.27200.00-1155-19.68%
2023/09/041198.0200.00199.501551.86%
2023/08/313.4199.1000.00199.003.4536.33%
2023/08/300.2201.0000.00200.000.2530.32%
2023/08/290.4198.0300.00198.500.4530.72%
2023/08/281.2219.7712.2218.75218.00-1151-21.36%
2023/08/251.1214.6200.00216.001.1492.11%
2023/08/242215.271.1217.05216.500.9481.89%
2023/08/234217.380.1218.00217.004488.27%
2023/08/222218.020.1220.00219.002474.20%
2023/08/2100.002218.00220.00-246-4.26%
2023/08/180.3219.791223.00219.00-0.746-1.41%
2023/08/170220.671.1224.36222.50-1.145-2.36%
2023/08/160.1222.484.8221.26223.00-4.645-10.22%
2023/08/150.1218.9718217.03218.50-17.943-40.97%
2023/08/1411.1213.0910.3213.44213.500.8411.88%
2023/08/110.1208.001208.00208.00-0.938-2.38%
2023/08/100206.5000.00205.000380.06%
2023/08/090206.5000.00207.000380.01%
2023/08/080207.001207.00207.50-137-2.61%
2023/08/040205.0000.00205.000380.03%
2023/08/020.1205.4200.00204.500.1380.17%
2023/08/010205.0000.00206.000390.07%
2023/07/310205.0000.00205.000390.01%
2023/07/270205.712205.00205.00-238-5.19%
2023/07/260205.5000.00205.500380.01%
2023/07/250204.501.3204.88205.50-1.338-3.34%
2023/07/240.2205.1100.00204.500.2380.45%
2023/07/210205.7500.00206.000380.10%
2023/07/200.1209.310.1207.50207.00037-0.09%
2023/07/192208.000.1207.50207.501.9375.09%
2023/07/180.2209.500210.00208.500.2380.46%
2023/07/171208.500208.50209.001382.50%
2023/07/140208.000.2208.00207.50-0.138-0.29%
2023/07/130207.5000.00207.000380.08%
2023/07/120.1207.0000.00206.500.1380.26%
2023/07/111.1206.731.2208.79206.50-0.138-0.34%
2023/07/100205.500.4207.50207.50-0.438-0.92%
2023/07/071203.510204.50204.001392.50%
2023/07/060204.500207.00204.000400.02%
2023/07/054203.880204.50204.004419.73%
2023/07/042.7205.041205.50205.501.7423.98%
2023/07/030205.000213.00206.000420.02%
2023/06/300.1203.8800.00203.000.1410.31%
2023/06/290.1203.3200.00202.500.1410.18%
2023/06/282.2202.832.1203.79202.000410.12%
2023/06/270.3204.880.2204.66204.000.1410.21%
2023/06/264.6204.812.2205.85204.002.4425.71%
2023/06/213209.011.3209.31209.501.8424.14%
2023/06/204.2210.0400.00209.504.2439.63%
2023/06/191211.5200.00211.001422.43%
2023/06/1613211.123212.50212.00104223.36%
2023/06/150212.5000.00213.000410.01%
2023/06/1400.000213.00212.50041-0.03%
2023/06/131.1212.0700.00212.501.1412.59%
2023/06/122212.752213.50213.00041-0.01%
2023/06/094211.252212.50211.502405.02%
2023/06/081.2211.5800.00211.501.2402.95%
2023/06/070212.500.1213.24212.00-0.140-0.15%
2023/06/060212.501.2212.68212.00-1.240-2.96%
2023/06/050211.0311.2212.03213.50-11.240-27.40%
2023/06/021209.000.2209.50209.000.8402.03%
2023/06/011208.001208.50208.500390.00%
2023/05/311208.5000.00208.001402.54%
2023/05/300.1210.0000.00208.500.1400.17%
2023/05/290.1209.860210.00209.500.1400.15%
2023/05/263.1208.341209.00209.002.1405.24%
2023/05/254208.3800.00208.004409.88%
2023/05/242209.7600.00210.002404.96%
2023/05/2300.001210.50211.50-140-2.44%
2023/05/221.1213.990.1214.00211.501412.46%
2023/05/191210.501211.50211.500410.00%
2023/05/181.1209.191211.01211.500.1410.21%
2023/05/172209.250.1210.00209.001.9414.58%
2023/05/161208.5100.00209.001412.43%
2023/05/150.1209.500209.00209.500410.08%
2023/05/120.1207.5000.00208.500.1410.20%
2023/05/111.1207.520.1208.00207.501412.36%
2023/05/101209.0000.00209.001412.41%
2023/05/091.1208.5700.00211.501.1412.64%
2023/05/080210.001210.00210.00-141-2.37%
2023/05/0500.000207.50207.00040-0.03%
2023/05/040206.0000.00206.000400.02%
2023/05/0300.000.1207.00206.00-0.140-0.24%
2023/05/0200.001205.00206.00-141-2.42%
2023/04/282.1203.240.1203.00203.002.1405.00%
2023/04/260.1200.3400.00201.000.1400.17%
2023/04/252200.5000.00200.502404.96%
2023/04/242201.2500.00201.002404.93%
2023/04/210202.731200.50201.50-140-2.45%
2023/04/200203.0000.00202.000390.12%
2023/04/190205.5000.00205.500380.06%
2023/04/170.1206.0000.00206.500.1370.15%
2023/04/141.1205.0600.00205.001.1372.89%
2023/04/130.2206.5200.00205.500.2370.56%
2023/04/122.5209.660210.50210.002.5366.87%
2023/04/113.1208.323.5208.75208.50-0.435-1.10%
2023/04/103.4210.462.2209.36210.001.3343.66%
2023/04/075.1207.2817207.09206.00-11.932-36.20%
2023/04/062204.504205.49204.50-230-6.52%
2023/03/311202.5000.00202.001293.35%
2023/03/300.1203.0000.00202.500.1290.24%
2023/03/290.1201.051.1200.03200.00-130-3.28%
2023/03/280.6202.950.3202.50202.000.2300.74%
2023/03/270.2204.766206.38204.50-5.829-19.71%
2023/03/240.2202.662202.50203.00-1.828-6.31%
2023/03/2313.2197.473.3197.15199.00102636.94%
2023/03/220196.5000.00196.000250.04%
2023/03/210.2194.961194.00194.00-0.826-3.04%
2023/03/200.3194.5600.00194.000.3261.09%
2023/03/172.1194.000.6193.23193.501.5265.61%
2023/03/162193.994193.25192.50-227-7.39%
2023/03/152.1192.551.1192.66192.501273.68%
2023/03/140.1193.091192.50192.50-0.927-3.40%
2023/03/130.1193.812193.00192.50-1.927-6.87%
2023/03/100.2194.3100.00193.500.2310.52%
2023/03/090.2195.522196.00195.00-1.831-5.66%
2023/03/083.3195.7200.00195.503.33110.32%
2023/03/071.5197.5000.00197.001.5314.87%
2023/03/060196.702196.75196.00-231-6.31%
2023/03/030.2196.260196.50195.000.2310.59%
2023/03/020.1195.6000.00195.000.1310.20%
2023/03/010.1195.501195.00194.50-0.931-2.94%
2023/02/241194.510.1195.00194.000.9312.94%
2023/02/230194.0000.00194.500310.04%
2023/02/220.1193.941194.50193.00-0.931-2.99%
2023/02/210.1195.001194.50194.00-0.930-3.01%
2023/02/200.1195.230.4194.50193.50-0.330-0.83%
2023/02/171193.501194.00194.500300.03%
2023/02/162.7194.321195.00193.501.7305.46%
2023/02/150.1195.672.4194.88195.00-2.429-7.90%
2023/02/140.1195.440.4195.55195.50-0.329-0.95%
2023/02/132.1195.010.2195.50195.501.9296.49%
2023/02/100195.0000.00194.500290.10%
2023/02/090.2194.681195.00195.00-0.829-2.88%
2023/02/081.1195.0200.00195.001.1293.60%
2023/02/070.1195.0000.00195.000.1290.29%
2023/02/060194.0000.00194.000290.08%
2023/02/0311195.5414195.14193.50-329-10.20%
2023/02/023.1191.850.1192.53192.5032810.44%
2023/02/010.1193.2700.00192.000.1280.49%
2023/01/312193.0000.00192.502287.18%
2023/01/300.3192.610194.00192.500.2280.80%
2023/01/170.1192.7800.00192.500.1280.30%
2023/01/160192.610.4192.63192.50-0.428-1.27%
2023/01/120193.0000.00192.000280.01%
2023/01/111.6193.001192.00192.500.6282.00%
2023/01/100192.0000.00192.500280.09%
2023/01/090192.0000.00192.000290.08%
2023/01/050191.500191.50191.00030-0.13%
2023/01/040189.5000.00190.000300.04%
2023/01/030189.5100.00189.000300.13%
2022/12/300.5189.9600.00190.000.5301.68%
2022/12/290189.7300.00190.000300.16%
2022/12/280190.1900.00191.000310.05%
2022/12/271190.030190.50191.501303.20%
2022/12/220191.0000.00191.000310.07%
2022/12/210191.0000.00191.000310.12%
2022/12/201190.001190.50191.000310.00%
2022/12/190188.0000.00190.000310.04%
2022/12/160187.000.1187.72187.50-0.131-0.17%
2022/12/150187.0000.00187.000310.07%
2022/12/141.1187.010.1188.29187.501313.18%
2022/12/130.1187.0000.00187.000.1320.29%
2022/12/120187.000186.50186.500330.05%
2022/12/090189.0000.00187.000320.04%
2022/12/080188.000.4188.00188.50-0.433-1.27%
2022/12/071.2188.1600.00189.001.2343.40%
2022/12/061.1189.5600.00189.001.1353.11%
2022/12/053.1191.860192.50191.003368.36%
2022/12/022.1190.1700.00192.002.1355.94%
2022/12/012185.096188.60187.50-436-10.83%
2022/11/303.1181.5200.00182.003.1339.14%
2022/11/291.3180.9700.00181.501.3333.96%
2022/11/280181.6400.00181.000340.04%
2022/11/250181.0800.00181.000340.09%
2022/11/240.1180.8800.00181.000.1350.24%
2022/11/230.1181.2300.00181.000.1350.36%
2022/11/220.4181.5200.00181.500.4351.19%
2022/11/214.2181.5200.00182.004.23611.43%
2022/11/180182.5000.00182.000370.03%
2022/11/170181.500183.00182.500370.06%
2022/11/150182.003182.17182.50-338-7.71%
2022/11/140181.5000.00181.000370.03%
2022/11/110.1180.503.3180.55179.50-3.238-8.38%
2022/11/101179.0000.00179.001372.65%
2022/11/090181.002181.00181.00-238-5.23%
2022/11/0800.000.1181.00180.50-0.139-0.13%
2022/11/070181.0000.00180.000390.03%
2022/11/040.1180.0000.00180.000.1390.16%
2022/11/030178.7800.00179.500390.05%
2022/11/021.1180.5300.00181.001.1392.66%
2022/11/010180.0000.00180.000390.07%
2022/10/310.8180.5000.00180.000.8392.11%
2022/10/281180.0100.00179.501392.58%
2022/10/272179.0000.00181.002395.07%
2022/10/250178.0000.00177.500380.07%
2022/10/240177.500.2181.00177.50-0.238-0.48%
2022/10/210.2178.7300.00177.000.2380.58%
2022/10/201178.5300.00179.001372.72%
2022/10/190.3180.0000.00180.000.3370.79%
2022/10/170.1178.500.1179.03179.00-0.137-0.15%
2022/10/140.1180.890.3181.50180.00-0.237-0.65%
2022/10/131.8180.660181.00179.001.8374.83%
2022/10/120.1183.0200.00182.500.1360.16%
2022/10/111.4183.0400.00183.501.4363.77%
2022/10/051188.5000.00188.001352.79%
2022/10/040187.7400.00187.000350.06%
2022/10/031186.5000.00187.501352.80%
2022/09/300184.0000.00183.500370.03%
2022/09/280.3183.541185.00183.00-0.737-1.75%
2022/09/270184.7500.00184.000370.07%
2022/09/260.1184.9900.00184.000.1370.28%
2022/09/230.1187.2500.00186.500.1360.14%
2022/09/220.1187.2800.00186.500.1370.23%
2022/09/210186.8900.00186.000360.09%
2022/09/200.7187.2200.00185.500.7362.00%
2022/09/191.4188.6800.00188.501.4343.99%
2022/09/160.2190.9800.00190.500.2340.69%
2022/09/151.2191.1000.00191.001.2343.42%
2022/09/140.1192.4700.00191.500.1330.28%
2022/09/130.2195.750195.50193.000.2320.59%
2022/09/122.1192.0400.00192.502.1316.83%
2022/09/080.1192.5000.00193.000.1300.42%
2022/09/072.3190.1800.00191.002.3307.48%
2022/09/061.2194.5200.00193.501.2294.00%
2022/09/050.1196.4400.00195.000.1280.30%
2022/09/022.1195.5900.00196.002.1277.69%
2022/09/012.1196.7900.00197.002.1267.74%
2022/08/310197.5000.00197.000260.04%
2022/08/300.1197.920.1198.00197.500250.18%
2022/08/291197.0400.00197.001244.21%
2022/08/260199.0000.00198.000230.05%
2022/08/250.2198.5600.00198.000.2220.91%
2022/08/240.1198.711198.00198.50-0.922-4.17%
2022/08/234.1198.521198.50198.503.12114.28%
2022/08/190203.001202.25202.50-122-4.44%
2022/08/184202.5100.00202.5042218.29%
2022/08/171203.5500.00205.001214.79%
2022/08/161203.131205.50206.000210.23%
2022/08/153.3203.535203.92206.50-1.721-8.03%
2022/08/121204.004.2204.79207.50-3.220-15.89%
2022/08/112.1202.272203.00202.000.1190.30%
2022/08/1000.003201.50201.50-319-15.49%
2022/08/093198.833201.33200.500190.00%
2022/08/080.1200.602201.50200.00-1.919-9.71%
2022/08/051200.963201.33200.50-220-9.79%
2022/08/041198.0100.00199.001204.88%
2022/08/033198.341200.49199.002209.65%
2022/08/020.1200.9500.00199.500.1200.54%
2022/08/010201.001202.00201.00-121-4.52%
2022/07/290199.5000.00198.500220.05%
2022/07/270.1197.7800.00198.000.1220.35%
2022/07/260.1198.0000.00197.500.1230.36%
2022/07/250196.8300.00196.500230.14%
2022/07/220198.0000.00197.000230.02%
2022/07/210.1196.5000.00196.000.1230.35%
2022/07/200.1197.5000.00196.500.1230.49%
2022/07/180198.5000.00198.000230.10%
2022/07/151198.0100.00199.001234.31%
2022/07/141.1200.0000.00200.001.1234.49%
2022/07/1300.001201.50201.50-124-4.12%
2022/07/120199.6600.00197.500240.15%
2022/07/112201.0000.00199.502257.94%
2022/07/081201.504205.25202.50-325-11.67%
2022/07/070.1199.5300.00197.500.1260.31%
2022/07/060.3194.4600.00202.000.3261.12%
2022/07/0400.000.8194.50195.00-0.828-2.93%
2022/07/010194.2900.00193.000280.12%
2022/06/300.1196.182195.00194.00-1.929-6.51%
2022/06/290.1199.0000.00199.500.1280.21%
2022/06/282198.7600.00199.502296.85%
2022/06/270199.5000.00201.000300.04%
2022/06/241197.5200.00198.501303.30%
2022/06/230.1199.0000.00197.500.1320.31%
2022/06/220202.0000.00199.000330.04%
2022/06/210.1200.5000.00201.000.1350.22%
2022/06/1700.001200.50201.00-136-2.71%
2022/06/161202.5000.00203.501392.51%
2022/06/150205.0000.00203.500400.05%
2022/06/131203.5000.00203.501402.45%
2022/06/100205.0000.00205.000400.06%
2022/06/0900.000.1207.00205.00-0.141-0.18%
2022/06/080207.000205.00206.500410.00%
2022/06/0700.000207.00203.50041-0.10%
2022/06/0600.000.5207.00207.50-0.541-1.28%
2022/06/021203.051203.50208.000420.03%
2022/06/011202.501203.00203.500440.00%
2022/05/310.1205.5000.00203.000.1450.23%
2022/05/301.2204.6600.00206.001.2452.60%
2022/05/270199.5000.00204.000450.00%
2022/05/260197.0000.00197.500460.07%
2022/05/2500.001198.00197.00-147-2.09%
2022/05/240.2197.1100.00197.000.2480.37%
2022/05/231.1195.5200.00195.501.1482.19%
2022/05/200.1197.5800.00195.500.1480.29%
2022/05/190.2198.1600.00196.500.2480.40%
2022/05/181.1198.5600.00198.501.1482.18%
2022/05/170.1199.2400.00198.500.1480.23%
2022/05/161.1197.2900.00197.501.1482.33%
2022/05/130.1199.7800.00199.500.1490.17%
2022/05/123199.673.5200.03199.00-0.550-1.07%
2022/05/110.1201.6600.00201.500.1490.28%
2022/05/101.1199.5600.00200.501.1492.28%
2022/05/091.2201.541203.50201.000.2490.43%
2022/05/060.3209.8800.00206.000.3480.58%
2022/05/050.1210.0000.00210.000.1480.19%
2022/05/040.2210.5000.00209.000.2500.33%
2022/05/030210.3700.00210.000500.06%
2022/04/290.1212.0000.00211.500.1510.19%
2022/04/280.1212.000.1210.50211.00051-0.01%
2022/04/270.3211.3900.00211.000.3520.51%
2022/04/260213.8400.00213.000510.07%
2022/04/250.1214.8500.00213.500.1520.22%
2022/04/220216.0000.00218.000530.02%
2022/04/201.2215.301215.00216.500.2550.27%
2022/04/191.1214.5500.00216.001.1552.00%
2022/04/150.2215.1200.00215.000.2570.28%
2022/04/141.3216.570.3216.50216.001571.67%
2022/04/130225.500.5225.33224.00-0.559-0.78%
2022/04/121.7222.430.2222.91223.001.5582.66%
2022/04/113.5221.952222.50223.001.5652.28%
2022/04/080225.000.1225.50225.00069-0.07%
2022/04/070.2226.8400.00225.000.2690.22%
2022/04/061.1226.531.3226.00226.00-0.270-0.29%
2022/04/011225.5100.00226.001701.44%
2022/03/311.1224.681225.50226.000.1720.17%
2022/03/302.1225.772226.00226.500.1720.11%
2022/03/290.2227.8700.00228.000.2720.34%
2022/03/282.3227.873228.17227.50-0.772-0.97%
2022/03/252227.212.3228.12228.50-0.471-0.55%
2022/03/243.3221.661222.50223.002.3693.32%
2022/03/230219.5000.00219.500690.01%
2022/03/220218.500220.50218.50069-0.06%
2022/03/2100.000.1220.00217.50-0.169-0.12%
2022/03/181217.001217.00216.500690.00%
2022/03/172.1217.071217.50217.001.1701.55%
2022/03/161216.980.1216.50216.001721.38%
2022/03/150.4216.3800.00216.000.4720.61%
2022/03/140.1218.2900.00218.500.1720.19%
2022/03/110218.5000.00219.000720.04%
2022/03/100.3221.000221.00221.000.2730.34%
2022/03/092.1216.8000.00217.002.1722.81%
2022/03/080.5215.9900.00215.000.5720.64%
2022/03/070.5220.1800.00219.000.5720.69%
2022/03/041.2224.6300.00224.501.2761.54%
2022/03/030.1226.950.2226.75226.00-0.276-0.23%
2022/03/021.3226.0500.00226.501.3771.72%
2022/03/012.5226.370.1228.00226.502.4763.09%
2022/02/253.1228.071.2230.00228.001.9752.56%
2022/02/240.1232.7100.00231.500.1740.09%
2022/02/231233.0000.00233.001741.34%
2022/02/221230.0200.00230.001741.37%
2022/02/210.1233.5400.00233.500.1760.09%
2022/02/180.1233.010233.00233.000.1760.15%
2022/02/160.1232.0000.00231.000.1780.15%
2022/02/152230.251229.00229.001791.26%
2022/02/140234.500234.00230.000790.00%
2022/02/101236.5000.00237.001781.28%
2022/02/090.1236.0500.00235.000.1780.14%
2022/02/080236.5000.00236.000780.03%
2022/02/070229.6600.00231.500790.04%
2022/01/262.4226.180228.00227.502.3782.96%
2022/01/250.2230.1600.00229.500.2770.20%
2022/01/241.3230.241.3230.26230.000760.04%
2022/01/211233.5000.00233.001751.32%
2022/01/201233.0000.00233.001751.33%
2022/01/191235.0000.00234.001741.34%
2022/01/180.1236.9300.00235.000.1740.19%
2022/01/172232.5000.00235.502742.68%
2022/01/141235.504234.00235.00-373-4.03%
2022/01/130.4235.920.1236.50233.500.3730.42%
2022/01/120.2237.481237.05236.50-0.871-1.18%
2022/01/110.2238.5400.00238.500.2700.34%
2022/01/100.1241.082240.00240.00-1.969-2.70%
2022/01/071.1242.0100.00241.501.1691.58%
2022/01/062.2244.181.1242.73242.001.1691.55%
2022/01/051.1243.161.1241.73242.50068-0.03%
2022/01/043.6238.801244.00245.502.6683.87%
2022/01/031.3272.714272.26275.50-2.761-4.38%
2021/12/3000.000267.50266.50058-0.03%
2021/12/290.2268.000268.40267.000.1570.24%
2021/12/280268.000268.50266.50056-0.03%
2021/12/270265.507.2266.42267.50-7.255-12.92%
2021/12/240.3264.6200.00264.000.3540.59%
2021/12/230.5262.420.1262.50261.500.4540.74%
2021/12/221.1259.2500.00259.501.1552.01%
2021/12/211260.9800.00262.001561.79%
2021/12/2000.001255.00258.50-155-1.79%
2021/12/179.3255.092256.25255.007.35513.16%
2021/12/162.1262.6200.00263.002.1543.91%
2021/12/1500.001.1267.50267.50-1.153-1.95%
2021/12/140267.502.2268.08267.00-2.153-4.00%
2021/12/132.1264.273.1264.82266.50-152-1.88%
2021/12/1000.006257.92259.00-652-11.50%
2021/12/092.1254.2400.00254.002.1543.86%
2021/12/0800.004.1253.95253.50-4.156-7.26%
2021/12/071251.500.1251.50251.000.9561.56%
2021/12/060251.381.2250.08251.00-1.257-2.08%
2021/12/020.1250.001247.01246.00-0.958-1.57%
2021/12/010.1247.090.1247.00248.500.1590.10%
2021/11/306.1242.2500.00248.006.15910.16%
2021/11/294242.510.1245.00243.503.9557.11%
2021/11/264245.250.4246.79245.003.6566.39%
2021/11/231.3246.4600.00246.001.3582.23%
2021/11/2200.001247.00249.50-158-1.70%
2021/11/190.3247.0200.00246.000.3600.52%
2021/11/185.3246.951246.00245.004.3607.04%
2021/11/171250.552251.75251.00-159-1.61%
2021/11/162.1251.301253.00251.001.1591.89%
2021/11/154.2254.2800.00253.004.2597.05%
2021/11/121.1257.913257.00259.00-1.959-3.22%
2021/11/112260.502258.36260.50058-0.04%
2021/11/1000.001256.50256.50-159-1.70%
2021/11/0900.000255.50255.50060-0.02%
2021/11/082.1254.550255.50254.002.1603.45%
2021/11/053254.670255.50254.003614.87%
2021/11/0400.007256.99257.00-762-11.26%
2021/10/2800.000254.50254.00066-0.02%
2021/10/2600.000.3254.50253.50-0.371-0.42%
2021/10/2500.000.2253.51254.50-0.271-0.28%
2021/10/220254.001252.50255.50-173-1.32%
2021/10/210254.5000.00253.000730.00%
2021/10/191254.500.1255.00254.500.9741.20%
2021/10/1800.001.1255.02257.00-1.174-1.52%
2021/10/1500.002256.25255.50-275-2.65%
2021/10/1400.003256.00257.00-376-3.93%
2021/10/130253.504255.50255.50-479-5.06%
2021/10/121.1252.506.2254.85254.00-5.180-6.37%
2021/10/081249.013252.33255.00-280-2.48%
2021/10/071249.008.1247.59249.00-7.178-9.03%
2021/10/0600.001238.50238.00-177-1.29%
2021/10/051236.4100.00236.501771.32%
2021/10/040.2234.590234.00233.000.1780.16%
2021/10/014.3234.943233.83233.001.3781.66%
2021/09/304.1238.6400.00238.004.1785.21%
2021/09/290.1240.9100.00239.000.1770.14%
2021/09/280.3243.421243.00242.50-0.776-0.91%
2021/09/271244.0000.00243.501761.30%
2021/09/240246.5000.00245.000790.01%
2021/09/231245.0100.00244.501801.26%
2021/09/2200.0010244.15244.50-1080-12.39%
2021/09/170.4245.210248.50247.500.3800.43%
2021/09/161.4247.640.1246.78244.501.3801.62%
2021/09/154.5250.851.1251.11247.503.4794.28%
2021/09/145.2264.1911264.91263.00-5.877-7.42%
2021/09/1313260.4200.00260.50137317.65%
2021/09/100.1259.500260.79259.500720.05%
2021/09/0900.002259.25258.00-272-2.77%
2021/09/080.2258.8400.00257.500.2710.33%
2021/09/073.1258.0300.00257.503.1714.32%
2021/09/060.1260.000260.00258.500710.04%
2021/09/037260.716259.25259.001701.44%
2021/09/021260.501.1262.81258.00069-0.05%
2021/09/010255.710256.00257.500670.04%
2021/08/311.2253.573248.17259.00-1.866-2.70%
2021/08/300.1248.1500.00247.000.1640.13%
2021/08/270249.0000.00247.000640.02%
2021/08/260249.001251.00248.50-163-1.57%
2021/08/250243.007246.86248.50-763-10.93%
2021/08/2400.005242.70243.00-562-8.01%
2021/08/230.2239.672238.25238.50-1.961-2.98%
2021/08/200.1236.5500.00235.500.1630.17%
2021/08/190236.8400.00235.000630.05%
2021/08/182.3233.941234.00237.501.3642.01%
2021/08/172.3238.8200.00238.002.3633.65%
2021/08/164.1241.881240.50240.003.1624.89%
2021/08/131246.980248.00245.001611.62%
2021/08/1200.000.3251.00249.00-0.360-0.42%
2021/08/111252.501.1250.44249.00-0.160-0.11%
2021/08/1000.001249.03249.00-160-1.71%
2021/08/090252.503251.68251.50-361-4.90%
2021/08/060.1253.500.1253.50252.500.1650.08%
2021/08/0500.000253.50253.50066-0.01%
2021/08/042250.022251.50251.500680.01%
2021/08/030254.332254.00252.00-268-2.88%
2021/08/0200.002251.00252.50-266-2.99%
2021/07/3000.003245.67246.00-364-4.64%
2021/07/2900.001243.50243.50-163-1.57%
2021/07/284.1240.772240.53241.502643.16%
2021/07/271244.000.1244.50243.500.9651.44%
2021/07/260.1245.450.1245.50243.50065-0.03%
2021/07/231.1243.1400.00242.501.1651.67%
2021/07/221.1243.541243.50243.500.1650.09%
2021/07/210244.501244.97243.00-165-1.53%
2021/07/200244.751242.50243.50-164-1.48%
2021/07/191.1245.292246.50246.50-0.964-1.35%
2021/07/161237.043239.50240.00-262-3.20%
2021/07/1500.002237.00235.00-260-3.30%
2021/07/141233.5000.00233.001591.67%
2021/07/131234.0400.00233.001611.70%
2021/07/121234.560236.50234.501611.67%
2021/07/090236.000.1236.00235.50-0.160-0.13%
2021/07/087.2235.402.9236.45234.504.3616.88%
2021/07/072.1236.780.3238.11236.501.8612.87%
2021/07/062.1237.520.1238.50237.002623.14%
2021/07/050.1237.901.1237.07236.50-162-1.63%
2021/07/020.1238.7600.00237.500.1630.13%
2021/07/013.2240.026.1240.02238.50-2.963-4.55%
2021/06/302.1231.063232.00232.00-0.962-1.48%
2021/06/293.1230.861232.00230.502.1613.45%
2021/06/280.1234.330.1232.00231.00061-0.03%
2021/06/250.2232.9300.00231.500.2620.24%
2021/06/241.1231.141232.50232.500.1620.19%
2021/06/233.1230.0800.00231.003.1624.98%
2021/06/222.1230.5500.00230.502.1623.28%
2021/06/216.1230.1100.00230.006.1639.60%
2021/06/172.1235.030238.00234.502663.03%
2021/06/1600.001237.03236.50-169-1.45%
2021/06/153237.833237.33238.000690.00%
2021/06/111234.551234.00234.000700.03%
2021/06/1000.002231.00232.00-270-2.84%
2021/06/090230.5000.00229.500700.01%
2021/06/082.1228.7800.00228.502.1702.91%
2021/06/071.1228.532229.00228.50-0.971-1.33%
2021/06/040.1230.0000.00229.000.1710.07%
2021/06/026.3228.314230.38228.002.3733.06%
2021/06/012229.501.1230.10229.000.9731.20%
2021/05/313.2228.943229.50229.000.2740.24%
2021/05/280230.501229.50229.00-174-1.33%
2021/05/272.1228.8600.00228.002.1732.86%
2021/05/262.1230.1400.00230.502.1722.92%
2021/05/250.3231.102232.00232.00-1.872-2.41%
2021/05/240.1230.0000.00229.000.1720.12%
2021/05/212227.251229.00227.501731.36%
2021/05/2000.006.1227.26227.00-6.173-8.30%
2021/05/192227.5000.00227.502732.71%
2021/05/182226.512227.75227.000740.01%
2021/05/175.5221.196222.00220.00-0.574-0.69%
2021/05/1411.2224.891223.00227.0010.27214.12%
2021/05/130.2228.501227.03227.00-0.867-1.20%
2021/05/124.2228.793229.17227.501.2661.83%
2021/05/112239.001240.50237.501641.57%
2021/05/101242.5000.00241.501631.57%
2021/05/075243.807241.01243.50-264-3.12%
2021/05/062.1237.3100.00236.002.1633.36%
2021/05/053.1238.6900.00238.003.1624.90%
2021/05/041.5237.974236.00239.00-2.562-3.97%
2021/05/030242.501241.50240.50-160-1.64%
2021/04/291242.0100.00241.501591.69%
2021/04/280242.251241.00241.50-159-1.61%
2021/04/270242.000243.50242.000590.02%
2021/04/230.1241.952.1241.73241.00-1.959-3.27%
2021/04/221.3241.0600.00240.501.3592.14%
2021/04/211.1240.682241.75242.50-0.959-1.51%
2021/04/202.1241.037.3241.36241.50-5.260-8.68%
2021/04/195.1241.9914240.25240.50-8.960-14.69%
2021/04/1614.5242.5327.2241.54241.00-12.760-20.99%
2021/04/152.6241.663241.17240.00-0.560-0.74%
2021/04/142.4241.681243.00240.001.4602.25%
2021/04/131242.041241.50241.500590.03%
2021/04/120246.0000.00243.000590.03%
2021/04/090.1248.0000.00246.500.1590.17%
2021/04/072.3246.001247.10245.001.3582.15%
2021/04/060.3245.111245.00246.00-0.757-1.28%
2021/04/010242.501241.52242.00-156-1.82%
2021/03/310.3241.913239.86240.00-2.856-4.93%
2021/03/302.3242.100244.50242.002.3554.12%
2021/03/292.3244.9000.00244.502.3554.09%
2021/03/260244.5000.00243.500550.04%
2021/03/250241.501241.00241.00-156-1.74%
2021/03/241.1240.631240.50240.500.1550.13%
2021/03/232.1246.004.1247.12244.50-256-3.55%
2021/03/2200.000.1251.00252.00-0.154-0.18%
2021/03/197.1244.802243.50245.505.1539.49%
2021/03/183.1235.046235.25238.00-2.950-5.78%
2021/03/177233.792233.75235.005509.89%
2021/03/160.1233.5000.00231.500.1500.20%
2021/03/150232.5000.00231.500500.01%
2021/03/121231.001231.00231.000500.00%
2021/03/110232.001.4230.92231.00-1.451-2.66%
2021/03/102228.002229.25229.00051-0.08%
2021/03/091.6227.7700.00227.001.6513.14%
2021/03/081228.982228.25228.00-151-1.87%
2021/03/050.1224.502.1225.05226.00-2.150-4.07%
2021/03/040.1224.5000.00223.500.1500.12%
2021/03/031224.001225.50224.000490.00%
2021/03/0200.001223.50223.00-149-2.03%
2021/02/260223.0000.00221.500490.04%
2021/02/255222.800222.25224.0054810.17%
2021/02/240.1221.508.1220.63219.50-7.949-16.18%
2021/02/233.1220.373220.50220.500.1490.26%
2021/02/221.1219.111219.50220.000.1490.29%
2021/02/190.1219.0000.00218.000.1490.12%
2021/02/183.1217.191217.00217.502.1494.25%
2021/02/171216.0000.00216.001492.03%
2021/02/051213.5000.00213.001492.02%
2021/02/041213.5400.00212.501502.05%
2021/02/031213.5600.00213.501502.06%
2021/02/020.1215.0000.00213.000.1510.14%
2021/02/013212.5000.00213.503535.64%
2021/01/290213.5000.00212.500540.04%
2021/01/282213.0100.00213.502543.71%
2021/01/2700.001214.00214.50-154-1.84%
2021/01/2600.002214.00213.50-254-3.66%
2021/01/2500.000.1214.50213.50-0.154-0.16%
2021/01/221214.0100.00213.001541.86%
2021/01/203.1213.691213.50213.502.1553.74%
2021/01/193217.1700.00217.003565.32%
2021/01/154219.000.1220.24218.003.9586.74%
2021/01/1410.1220.351.1220.12220.5095715.57%
2021/01/133.3218.123218.17218.500.3570.59%
2021/01/082.2212.560214.00215.502.2563.93%
2021/01/071212.5200.00212.501551.82%
2021/01/060.1213.9100.00212.000.1560.10%
2021/01/050.1214.1500.00212.000.1560.12%
2021/01/042212.502213.00212.000560.00%
2020/12/311.1213.610215.50213.001.1571.87%
2020/12/301214.0000.00214.001571.73%
2020/12/290.2213.5000.00213.000.2580.38%
2020/12/281213.500.1215.00215.001591.61%
2020/12/251.1210.1500.00210.501.1591.86%
2020/12/241211.0000.00211.001591.69%
2020/12/231210.5200.00211.001591.74%
2020/12/222212.2600.00210.502593.42%
2020/12/210.1213.5000.00213.000.1580.24%
2020/12/182211.2600.00211.002583.43%
2020/12/170.1213.1300.00212.000.1580.10%
2020/12/162213.5000.00213.002573.45%
2020/12/1500.000.1214.00213.00-0.157-0.17%
2020/12/140214.500.3214.50213.00-0.357-0.56%
2020/12/112.2214.5600.00214.002.2573.75%
2020/12/100215.5000.00216.500560.04%
2020/12/092.1215.2700.00215.502.1563.64%
2020/12/080217.0000.00215.500560.04%
2020/12/070217.0000.00216.500550.01%
2020/12/041217.501216.50216.000540.08%
2020/12/030219.2500.00218.000530.08%
2020/12/0200.001220.00219.00-153-1.88%
2020/11/301218.546218.92218.00-554-9.17%
2020/11/270.2217.5000.00216.000.2530.38%
2020/11/2600.001216.50215.50-153-1.88%
2020/11/250217.000.2216.50215.50-0.152-0.25%
2020/11/242217.751218.00217.001521.89%
2020/11/230.1217.502218.75216.00-1.952-3.61%
2020/11/201.1212.1100.00212.001.1512.09%
2020/11/191213.0200.00213.001512.00%
2020/11/180.1216.501214.50214.50-0.950-1.78%
2020/11/161.2216.0911216.09216.00-9.851-19.02%
2020/11/131.1214.6400.00214.501.1512.13%
2020/11/121217.5000.00217.001511.94%
2020/11/103217.3300.00215.503525.74%
2020/11/0900.003218.17218.00-351-5.83%
2020/11/060.3213.009212.28213.00-8.750-17.20%
2020/11/050210.501209.50209.00-149-1.97%
2020/11/021.1205.6700.00205.001.1502.25%
2020/10/300207.0000.00206.500490.02%
2020/10/291.1205.1400.00205.001.1492.22%
2020/10/281.1208.0300.00206.501.1492.14%
2020/10/272208.753208.33208.00-149-2.03%
2020/10/264208.251209.00207.003476.35%
2020/10/2300.001202.00202.00-146-2.17%
2020/10/226201.0800.00200.5064712.75%
2020/10/203204.1700.00202.503476.30%
2020/10/191204.0000.00204.501462.14%
2020/10/161204.5100.00204.001462.23%
2020/10/150.1206.001204.50204.50-0.946-2.01%
2020/10/141205.0000.00205.001462.17%
2020/10/132204.5000.00204.502454.37%
2020/10/121206.502206.50206.00-145-2.19%
2020/10/086.1205.501205.50205.005.14511.27%
2020/10/074204.6300.00204.504449.00%
2020/10/062205.2500.00205.002444.47%
2020/10/053.1205.001204.50205.002.1444.71%
2020/09/301204.5000.00204.001442.25%
2020/09/2900.001206.00204.00-145-2.21%
2020/09/281205.5000.00204.501472.11%
2020/09/253206.331207.00204.002494.06%
2020/09/243208.171208.50207.502494.04%
2020/09/231211.0000.00211.001492.02%
2020/09/221211.5000.00211.501492.03%
2020/09/211.1213.1600.00213.001.1482.22%
2020/09/181215.5000.00214.501492.04%
2020/09/140.2216.001217.00216.00-0.849-1.70%
2020/09/112214.5000.00214.002503.98%
2020/09/080.1223.0000.00216.500.1510.25%
2020/09/0700.001.1217.59216.00-1.153-2.05%
2020/09/011217.0000.00216.001591.69%
2020/08/203215.3300.00216.003644.63%
2020/08/181222.0000.00222.001631.58%
2020/08/172222.2500.00222.502623.19%
2020/08/1300.001217.50218.00-161-1.63%
2020/08/0600.001217.00215.50-161-1.64%
2020/08/0400.000218.00215.50062-0.05%
2020/08/0300.003215.00215.50-362-4.80%
2020/07/311210.5000.00212.001621.61%
2020/07/290.1213.0000.00211.000.1620.16%
2020/07/282208.2500.00208.002623.21%
2020/07/272211.2800.00211.002613.29%
2020/07/241215.5000.00215.501611.62%
2020/07/220.2217.0000.00215.000.2600.35%
2020/07/202217.751217.00217.001601.65%
2020/07/172216.7500.00216.502603.30%
2020/07/151217.501217.00216.500600.00%
2020/07/141219.5000.00218.001601.66%
2020/07/131217.0000.00217.001591.67%
2020/07/100.1219.5000.00216.500.1590.10%
2020/07/079223.722224.25224.5075712.21%
2020/07/063235.334236.00235.50-155-1.81%
2020/07/031235.002234.75234.50-153-1.87%
2020/07/0200.001232.50232.50-152-1.90%
2020/07/011232.0000.00232.001521.91%
2020/06/2900.000.1234.50231.00-0.152-0.10%
2020/06/2400.001237.00234.50-152-1.90%
2020/06/232233.0000.00231.502533.77%
2020/06/181235.501235.00235.000540.00%
2020/06/171234.003234.50234.00-254-3.68%
2020/06/162233.001233.00232.001541.83%
2020/06/1500.001232.50229.50-155-1.80%
2020/06/121231.0000.00230.501551.80%
2020/06/111236.501237.00235.000530.00%
2020/06/091235.521237.50236.500530.01%
2020/06/0800.001239.00238.50-152-1.92%
2020/06/0500.004235.50235.50-449-8.01%
2020/06/0300.002228.50229.00-245-4.40%
2020/06/010227.0000.00225.500430.02%
2020/05/2900.000229.00224.00043-0.07%
2020/05/285224.8000.00224.0054311.61%
2020/05/270226.0000.00225.500420.07%
2020/05/2500.001228.50226.50-142-2.33%
2020/05/221226.500.1226.00226.500.9422.09%
2020/05/201225.001227.08229.00041-0.08%
2020/05/182227.503228.84229.00-140-2.52%
2020/05/151220.0000.00219.501402.49%
2020/05/1200.001222.50222.50-139-2.56%
2020/05/116229.175228.40227.501382.57%
2020/05/080224.001223.00223.00-137-2.57%
2020/05/051212.5000.00214.001362.76%
2020/05/044213.7500.00213.0043611.09%
2020/04/3000.002219.25217.50-236-5.55%
2020/04/291210.0000.00213.001352.83%
2020/04/281208.0000.00208.501342.87%
2020/04/2300.002207.00207.00-235-5.70%
2020/04/2200.000.2210.00208.50-0.234-0.65%
2020/04/201209.501209.50210.000340.00%
2020/04/171209.5000.00209.501342.88%
2020/04/161207.5000.00207.501362.71%
2020/04/1500.001208.50211.00-138-2.62%
2020/04/141200.5700.00200.501372.74%
2020/04/130.6199.5000.00198.500.6371.50%
2020/04/1000.001199.50200.50-137-2.68%
2020/04/092200.001200.50200.501372.68%
2020/04/070205.0000.00203.500370.03%
2020/04/062200.0000.00197.502375.40%
2020/04/011198.000.1200.50198.000.9362.48%
2020/03/310.1199.001.1197.64196.50-136-2.76%
2020/03/300.1197.001.4194.86195.00-1.435-3.77%
2020/03/271190.002.1189.29187.00-1.135-3.10%
2020/03/263186.1700.00186.503348.71%
2020/03/251189.500.1190.00189.000.9332.73%
2020/03/232176.001179.00179.001313.15%
2020/03/201.2183.331184.00185.000.2310.65%
2020/03/192176.001.2175.92175.000.8302.66%
2020/03/181189.504189.50189.50-328-10.48%
2020/03/172189.250.2192.00189.001.8286.35%
2020/03/163194.502196.25194.001283.56%
2020/03/133189.5000.00194.0032710.96%
2020/03/101210.0000.00210.001244.10%
2020/03/0900.000.2216.00212.50-0.223-0.63%
2020/03/0600.000219.00217.00023-0.04%
2020/03/051219.0000.00219.001234.32%
2020/02/262224.7500.00224.502228.77%
2020/02/201229.5000.00229.501224.42%
2020/02/191230.5000.00230.001224.40%
2020/02/141230.0000.00230.001224.42%
2020/02/131232.5000.00232.001224.46%
2020/02/123234.331234.50235.002228.99%
2020/02/041.1231.053230.00231.00-1.922-8.29%
2020/02/031231.5000.00231.001224.36%
2020/01/301230.0000.00230.001224.41%
2020/01/150239.5000.00240.000210.05%
2020/01/090.2238.0000.00240.000.2171.15%
2020/01/0600.001242.00242.00-116-6.21%
2020/01/021240.501240.50240.500150.00%
2019/12/3000.001241.00241.00-115-6.62%
2019/12/271241.0000.00240.001156.59%
2019/12/2500.001241.50240.00-114-6.67%
2019/12/242242.001243.50242.001146.79%
2019/12/231242.5000.00244.001146.69%
2019/12/190.1244.0000.00242.000.1140.69%
2019/12/171241.501241.50242.000140.00%
2019/12/0900.001246.00244.00-112-7.96%
2019/12/061242.5000.00242.501127.82%
2019/11/190.1250.0000.00251.000.1130.75%
2019/10/1800.001248.00248.00-113-7.60%
2019/10/141246.0000.00246.001137.36%
2019/10/020.1245.0000.00246.500.1130.76%
2019/09/1200.001248.50252.50-112-7.71%
2019/08/271247.001246.50246.000140.00%
2019/08/200.1244.0000.00244.000.1140.59%
2019/08/071246.0000.00246.001137.26%
2019/07/3100.001264.00261.00-114-7.13%
2019/07/291.1263.681264.00262.500.1130.74%
2019/07/220.2264.0000.00264.000.2161.23%
2019/07/101265.0000.00262.501205.00%
2019/06/190.1273.0000.00273.000.1210.32%
2019/06/0400.001274.00275.00-127-3.67%
2019/05/160.2267.0000.00266.500.2270.83%
2019/04/2500.000.1271.00272.00-0.130-0.20%
2019/04/090.3269.0000.00270.000.3251.09%
2019/04/0800.000268.50269.50025-0.17%
2019/03/221268.501270.50270.000280.00%
2019/03/2000.001274.00273.00-128-3.51%
2019/03/154270.883270.67272.001283.47%
2019/03/1300.001280.00280.00-126-3.80%
2019/03/0800.000.1266.00268.00-0.127-0.37%
2019/03/061263.501263.50264.000280.00%
2019/03/050261.0000.00263.000280.03%
2019/03/0400.001262.00263.00-128-3.53%
2019/02/272261.502261.00263.000280.00%
2019/02/251266.501266.00266.500280.00%
2019/02/211262.0000.00262.001293.44%
2019/02/201261.002262.25263.50-129-3.40%
2019/02/1900.000261.00261.00029-0.02%
2019/02/151258.501258.50258.500310.00%
2019/02/141261.501260.00260.000310.00%
2019/02/1300.001262.50263.50-131-3.15%
2019/02/121260.5000.00262.001323.09%
2019/02/111260.502257.75260.00-132-3.05%
2019/01/302254.501255.00253.501323.06%
2019/01/280251.0000.00253.500320.04%
2019/01/241254.001253.00253.000340.00%
2019/01/2300.001254.50254.00-134-2.86%
2019/01/212255.253254.50257.00-135-2.83%
2019/01/1600.000.1247.00247.00-0.135-0.28%
2019/01/1400.001243.50243.00-135-2.81%
2019/01/111243.0000.00242.501352.78%
2019/01/0900.001245.50245.50-136-2.78%
2019/01/081244.0000.00245.501362.77%
2019/01/040.2239.0000.00239.500.2370.54%
2018/12/180242.0000.00243.000370.03%
2018/12/111239.001239.00237.500340.00%
2018/12/071.1240.451240.00240.000.1340.29%
2018/12/0600.001242.50240.00-133-2.99%
2018/12/051243.5000.00240.001333.03%
2018/12/0400.001.1247.00247.00-1.132-3.34%
2018/12/0300.001249.50248.00-132-3.05%
2018/11/301246.5000.00245.501313.13%
2018/11/220.1241.0000.00240.000.1310.32%
2018/11/201242.0000.00240.001323.05%
2018/11/152250.000.1249.50249.501.9335.70%
2018/11/143245.3300.00252.003348.80%
2018/11/080241.5000.00240.500380.06%
2018/11/050242.0000.00240.000410.07%
2018/10/311241.5000.00241.001442.25%
2018/10/290.1241.0000.00242.000.1440.22%
2018/10/261243.0000.00245.001442.22%
2018/10/250.1245.000.2245.00243.00-0.144-0.22%
2018/10/160266.0000.00268.000480.02%
2018/10/122264.7500.00267.502494.02%
2018/10/0500.001277.00280.50-150-1.98%
2018/10/040.2279.0000.00281.500.2510.39%
2018/10/0200.002280.00281.00-251-3.89%
2018/09/1000.001260.00259.00-166-1.50%
2018/09/061277.0000.00274.001681.45%
2018/08/281290.0000.00290.001801.24%
2018/08/270290.0000.00293.000820.01%
2018/08/2300.001280.00282.00-190-1.11%
2018/08/2100.001285.00285.00-191-1.09%
2018/08/2000.001288.50289.50-190-1.11%
2018/08/170.2285.0000.00286.000.2890.22%
2018/08/150.1283.001285.00285.00-0.990-1.00%
2018/08/131275.001275.00276.000870.00%
2018/08/091275.502278.00275.00-188-1.13%
2018/08/061270.0000.00269.501911.09%
2018/07/2700.001274.00274.00-194-1.06%
2018/07/1300.001268.00268.00-1130-0.77%
2018/07/0500.001273.00266.00-1134-0.74%
2018/06/2600.001268.00269.00-1133-0.75%
2018/06/131278.003278.33277.50-2134-1.49%
2018/06/0600.001268.50269.50-1143-0.70%
2018/06/0500.001270.00267.50-1141-0.70%
2018/06/0400.002269.00270.50-2141-1.42%
2018/06/012270.004267.38269.00-2138-1.44%
2018/05/312261.752264.50263.0001330.00%
2018/05/3000.002255.75258.00-2131-1.52%
2018/05/281252.501254.50252.5001300.00%
2018/05/251251.002252.75252.50-1130-0.77%
2018/05/231248.001249.50248.0001300.00%
2018/05/221254.5000.00254.5011280.78%
2018/05/181.3256.3100.00253.501.31281.01%
2018/05/173262.171262.00258.5021291.55%
2018/05/1600.000.3275.50259.50-0.3127-0.24%
2018/05/1500.001254.00250.50-1124-0.80%
2018/05/111254.0000.00249.5011270.78%
2018/05/0900.002247.00247.00-2127-1.56%
2018/05/0400.001252.50253.00-1129-0.77%
2018/05/031249.007250.29249.00-6128-4.65%
2018/05/020249.5000.00250.5001310.02%
2018/04/3000.001259.00258.00-1134-0.74%
2018/04/278263.006261.83258.0021341.49%
2018/04/265259.804260.50257.5011300.77%
2018/04/254254.504.1252.90255.50-0.1120-0.08%
2018/04/246241.331.1241.05242.004.91114.38%
2018/04/202244.751244.00239.0011110.90%
2018/04/131241.001242.00240.5001120.00%
2018/04/121238.0000.00239.0011120.89%
2018/04/112241.503240.83239.00-1113-0.88%
2018/04/103242.508.1244.26246.00-5.1112-4.54%
2018/04/0900.003237.00236.50-3112-2.68%
2018/04/0300.003235.50233.50-3112-2.66%
2018/03/301234.0000.00232.0011170.85%
2018/03/2600.000235.00232.500127-0.03%
2018/03/236231.331230.50231.0051283.91%
2018/03/222.1235.7100.00234.002.11301.60%
2018/03/212236.7500.00236.5021311.52%
2018/03/201236.0000.00236.0011350.74%
2018/03/1900.0026239.71236.00-26138-18.75%
2018/03/1610240.901247.00239.0091446.23%
2018/03/1510245.302.1245.00246.007.91495.27%
2018/03/141238.004239.13240.50-3155-1.92%
2018/03/134240.382241.00239.5021581.26%
2018/03/122234.253238.00241.00-1162-0.62%
2018/03/092232.0100.00233.5021621.23%
2018/03/082230.0000.00231.5021661.20%
2018/03/0600.001233.50232.00-1168-0.59%
2018/03/0500.001232.50233.50-1169-0.59%
2018/02/2700.001234.00234.00-1173-0.58%
2018/02/261234.501234.50233.5001770.00%
2018/02/232231.752232.00231.5001810.00%
2018/02/2200.003231.50230.00-3185-1.62%
2018/02/216229.9200.00229.0061873.20%
2018/02/1200.002225.50225.00-2189-1.06%
2018/02/091219.001221.00224.0001910.00%
2018/02/085224.900.1227.00224.004.91912.58%
2018/02/074229.002227.25225.0021931.03%
2018/02/064227.253224.67224.0011970.51%
2018/02/050.2234.001232.50234.50-0.8195-0.41%
2018/02/021242.5000.00238.0012040.49%
2018/02/011239.501238.50239.5002190.00%
2018/01/313239.0000.00238.0032231.34%
2018/01/3000.001243.00242.00-1231-0.43%
2018/01/291246.001243.00246.0002410.00%
2018/01/261.1242.551244.50242.500.12530.04%
2018/01/253244.832245.75243.0012590.39%
2018/01/244247.3810.2246.68248.50-6.2279-2.20%
2018/01/231235.002237.00235.00-1280-0.36%
2018/01/223233.832235.00234.5012840.35%
2018/01/192235.502237.22236.500284-0.02%
2018/01/171232.5000.00233.0012850.35%
2018/01/1500.002230.50230.00-2282-0.71%
2018/01/112227.1000.00229.0022810.72%
2018/01/101232.501232.00231.5002800.00%
2018/01/094230.131230.50229.0032781.08%
2018/01/051233.081232.00233.0002760.01%
2018/01/041235.503235.67234.50-2275-0.73%
2018/01/036.1237.6900.00235.006.12732.23%
2018/01/022234.751241.50240.5012690.37%
華新印尼設廠 海外擴版圖 計劃投資3億元UDN聯合新聞網－14天前
不銹鋼暨線纜大廠華新麗華昨（8）日公告第3季財報並召開法說會，由於上季獲利數字較去年同期大減、同步探低，而針對第4季市況......詳全文
質押維持率建議至少200%以上…空頭才有抗跌能力！ 存股哥：2022實驗後認為相對安全數字UDN聯合新聞網－27天前
一直以來我都建議質押維持率拉到至少200%以上，主因就是這樣你在空頭時才有一定的抗跌能力，當然這不是什麼SOP或是魔術數字，只是經過2022年以及今年暴漲暴跌的背景下，我認為相對安全的數字。...詳全文
志強前三季三率三升 EPS 5.78元、創歷史次高UDN聯合新聞網－2024/10/21
國際知名運動品牌鞋類供應商志強-KY（6768）公布第3季自結財報數字，累計今年前三季營收132.4億元， 年增30%，......詳全文
數字 相關文章
數字 相關影音