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

嘉澤

(3533)
可現股當沖
  • 股價
    1385
  • 漲跌
    ▼15
  • 漲幅
    -1.07%
  • 成交量
    1,044
  • 產業
    上市 電子零組件類股
  • 469人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
嘉澤 (3533)籌碼相關-新光-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。

新光-高雄 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/03/281.11423.6211385.001385.000.11,5150.00%
2024/03/270.11390.0000.001400.000.11,5140.00%
2024/03/2601363.7001371.671370.0001,5160.00%
2024/03/2501390.0001387.501390.0001,5160.00%
2024/03/220.11361.390.11391.191405.0001,5220.00%
2024/03/2111320.2911355.051360.0001,5500.00%
2024/03/2011309.141.21312.271280.00-0.11,554-0.01%
2024/03/1901366.6701340.001310.0001,5580.00%
2024/03/1811300.1411319.511315.0001,5070.00%
2024/03/1501245.0001250.001245.0001,4770.00%
2024/03/1401245.0001230.001235.0001,4830.00%
2024/03/130.21263.0001260.001250.000.11,4820.01%
2024/03/1221214.8821219.991225.0001,4540.00%
2024/03/1101171.2501188.641190.0001,4270.00%
2024/03/0811175.541.11187.301185.00-0.11,406-0.01%
2024/03/0701215.8601256.361220.0001,3720.00%
2024/03/060.11197.630.21215.131210.0001,3320.00%
2024/03/050.11120.00161109.381115.00-15.91,281-1.24%
2024/03/04161155.2801125.001115.00161,2661.26%
2024/03/0101086.431.11067.451125.00-11,224-0.08%
2024/02/291998.0711005.051025.0001,1890.00%
2024/02/270.11014.8000.001005.000.11,1660.01%
2024/02/2611039.6701020.001010.0011,1580.09%
2024/02/2301035.0000.001050.0001,1490.00%
2024/02/2201053.0011074.951045.00-11,143-0.09%
2024/02/2101027.5000.001025.0001,1240.00%
2024/02/2001015.009991.671025.00-91,122-0.80%
2024/02/199981.891.11004.27980.007.91,1090.71%
2024/02/1601008.3301020.001010.0001,1060.00%
2024/02/1501005.0001005.001005.0001,0980.00%
2024/02/050989.0000.00989.0001,1360.00%
2024/02/0200.0001019.381010.0001,1340.00%
2024/02/010988.0000.00986.0001,1200.00%
2024/01/310988.000.11000.00988.00-0.11,117-0.01%
2024/01/301.1973.461977.00974.000.11,1100.01%
2024/01/261.1939.991942.27976.000.11,1180.01%
2024/01/250992.005987.00987.00-51,104-0.45%
2024/01/245981.620986.00978.0051,1060.45%
2024/01/231987.163996.671005.00-21,090-0.18%
2024/01/222984.007998.57976.00-51,080-0.46%
2024/01/1900.000979.00976.0001,0740.00%
2024/01/171965.9500.00967.0011,0630.10%
2024/01/1600.000.1990.00990.00-0.11,0420.00%
2024/01/150.2970.0000.00965.000.21,0390.02%
2024/01/122977.001969.00970.0011,0490.10%
2024/01/1100.000972.00973.0001,0280.00%
2024/01/1000.000975.00973.0001,0280.00%
2024/01/090983.381980.11974.00-11,035-0.10%
2024/01/080965.000967.00965.0001,0170.00%
2024/01/050.1975.881981.89978.00-11,020-0.09%
2024/01/045995.9900.00988.0051,0230.49%
2024/01/031995.260.4997.271000.000.61,0230.06%
2024/01/0211025.0001045.531030.0011,0090.10%
2023/12/2901069.1701063.751070.0009950.00%
2023/12/2800.0001052.061050.0009820.00%
2023/12/2711060.0001060.001060.0019740.10%
2023/12/2601030.0031034.891030.00-3969-0.31%
2023/12/2531024.980.11040.461025.0039700.31%
2023/12/2201044.1701044.001050.0009670.00%
2023/12/2101034.0011025.001035.00-1959-0.10%
2023/12/2011015.2001005.251010.0019430.11%
2023/12/1911000.4201002.381010.0019350.11%
2023/12/1801085.000.31074.791070.00-0.3939-0.03%
2023/12/1500.000.21105.651110.00-0.2896-0.02%
2023/12/141.21006.3311004.981010.000.28730.02%
2023/12/130986.000986.45984.0008520.00%
2023/12/120983.000980.00980.0008700.00%
2023/12/110986.000985.11990.0008900.00%
2023/12/080970.500.1958.17963.00-0.1879-0.01%
2023/12/070.1932.790937.17940.0008620.01%
2023/12/060907.0000.00899.0008510.00%
2023/12/050891.800.3892.31890.00-0.3855-0.03%
2023/12/011924.051927.00927.0008490.00%
2023/11/300924.730927.50926.0008550.00%
2023/11/290920.190920.00918.0008600.00%
2023/11/280904.000914.27922.0008700.00%
2023/11/270901.000900.00904.0008750.00%
2023/11/240896.670895.41893.0009040.00%
2023/11/220911.170910.09904.0009670.00%
2023/11/210908.000908.00912.0009730.00%
2023/11/200908.550915.67908.0009810.00%
2023/11/170917.810917.48924.0009910.00%
2023/11/160909.191906.08914.00-11,000-0.10%
2023/11/150919.000918.00916.0001,0180.00%
2023/11/141.1918.300920.00919.0011,0400.10%
2023/11/1300.008.6907.81924.00-8.61,073-0.80%
2023/11/081871.000.1876.04871.000.91,0520.09%
2023/11/070.3876.002877.00877.00-1.71,051-0.16%
2023/11/060860.000.1865.00860.0001,0530.00%
2023/11/0300.000.1857.00854.00-0.11,071-0.01%
2023/11/0200.001.1887.05868.00-1.11,072-0.10%
2023/11/011858.003.1858.52861.00-2.11,083-0.19%
2023/10/3100.001.2834.91823.00-1.21,083-0.11%
2023/10/270.1817.001830.00819.00-11,113-0.09%
2023/10/262.1816.2400.00801.002.11,1180.18%
2023/10/251842.001.1843.83842.00-0.11,125-0.01%
2023/10/200800.003829.00832.00-31,153-0.26%
2023/10/182826.5000.00824.0021,1760.17%
2023/10/170851.0000.00848.0001,2050.00%
2023/10/1300.001851.05855.00-11,221-0.08%
2023/10/1200.001.1846.00848.00-1.11,235-0.09%
2023/10/111828.0000.00826.0011,2510.08%
2023/10/060833.000830.00828.0001,2660.00%
2023/10/040824.000.5823.00826.00-0.51,289-0.04%
2023/10/030.1834.000826.00825.0001,2940.00%
2023/10/0200.000.1847.15840.00-0.11,297-0.01%
2023/09/280831.4300.00823.0001,2910.00%
2023/09/2700.000.1824.05823.00-0.11,2910.00%
2023/09/2500.000.2830.00835.00-0.21,305-0.02%
2023/09/220.3809.270.1819.00825.000.11,3060.01%
2023/09/211.1805.540.2810.08812.0011,3140.08%
2023/09/201852.9900.00853.0011,3070.08%
2023/09/191879.9500.00874.0011,3050.08%
2023/09/180890.000890.95891.0001,3050.00%
2023/09/1500.000.3887.00901.00-0.31,312-0.02%
2023/09/140.1903.063911.33909.00-2.91,297-0.22%
2023/09/1300.001891.76891.00-11,282-0.08%
2023/09/120877.000.2872.06878.00-0.21,313-0.01%
2023/09/0800.000.1855.00867.00-0.11,327-0.01%
2023/09/070870.0000.00877.0001,3330.00%
2023/09/060875.0000.00875.0001,3520.00%
2023/09/0500.000.5885.82877.00-0.51,362-0.04%
2023/09/040876.0000.00879.0001,3920.00%
2023/09/010866.0000.00867.0001,4160.00%
2023/08/310.1870.280866.30865.000.11,4150.00%
2023/08/300.3884.151886.94881.00-0.71,410-0.05%
2023/08/293.5867.794.1861.00871.00-0.71,397-0.05%
2023/08/280830.000834.00834.0001,3770.00%
2023/08/250.1808.001810.00808.00-0.91,409-0.06%
2023/08/2400.001.4831.32825.00-1.41,434-0.09%
2023/08/230.1812.290.1823.75829.0001,4300.00%
2023/08/2200.000.2811.15817.00-0.21,439-0.01%
2023/08/210.2799.311.1802.22802.00-11,445-0.07%
2023/08/180.1788.710786.17783.000.11,4250.01%
2023/08/172.1779.607772.20778.00-51,396-0.36%
2023/08/167737.851.1737.91733.005.91,3510.44%
2023/08/151.4752.884.1754.19752.00-2.71,343-0.20%
2023/08/1400.001728.00727.00-11,322-0.08%
2023/08/113.3726.201720.00723.002.31,3190.18%
2023/08/105.3731.342731.00727.003.31,3150.25%
2023/08/097.2748.3812752.01759.00-4.81,302-0.37%
2023/08/084.2700.244704.25719.000.21,2830.01%
2023/08/073.1700.162704.00704.001.11,2740.08%
2023/08/040.2731.611725.00723.00-0.81,245-0.06%
2023/08/023734.674742.03736.00-11,230-0.08%
2023/08/014.1732.114.2733.24730.00-0.11,212-0.01%
2023/07/311.1749.291755.00746.000.11,2130.01%
2023/07/285752.001.4757.14751.003.61,2040.30%
2023/07/273.1756.044763.00760.00-0.91,191-0.08%
2023/07/263.4759.232761.49753.001.41,1880.12%
2023/07/250.1775.390.1776.83771.0001,1770.00%
2023/07/240.1774.761780.00769.00-0.91,173-0.07%
2023/07/212.1771.021776.00771.001.11,1580.09%
2023/07/202790.002803.50785.0001,1410.00%
2023/07/191788.000789.00786.0011,1070.09%
2023/07/182.4773.733779.00782.00-0.61,100-0.05%
2023/07/174.1770.921771.00767.003.11,0850.29%
2023/07/144.4799.071798.00794.003.41,0600.32%
2023/07/130.8831.140835.19829.000.71,0320.07%
2023/07/123.1809.420.1814.23810.0031,0100.29%
2023/07/111.2818.741821.00824.000.29920.02%
2023/07/100.1823.700828.00819.000.19860.01%
2023/07/070.3832.1400.00829.000.39900.03%
2023/07/060848.9100.00844.0009860.00%
2023/07/050852.7500.00849.0009830.00%
2023/07/041852.0000.00848.0019780.10%
2023/07/032861.001866.00858.0019710.10%
2023/06/300.2862.000857.00860.000.29680.02%
2023/06/291848.961843.04852.0009800.00%
2023/06/281.3851.980864.00849.001.39740.13%
2023/06/270.2885.2800.00877.000.29750.02%
2023/06/260886.000886.00891.0009780.00%
2023/06/2000.001890.08890.00-11,003-0.10%
2023/06/191876.971883.00885.0001,0390.00%
2023/06/1600.002892.50887.00-21,070-0.19%
2023/06/150.1858.6800.00855.000.11,0630.01%
2023/06/140868.1700.00872.0001,0500.00%
2023/06/130.4869.020873.00873.000.41,0420.04%
2023/06/121.1870.812.2875.37864.00-1.11,036-0.11%
2023/06/091.1847.551828.00840.000.11,0140.01%
2023/06/085.3838.271850.91831.004.21,0080.42%
2023/06/072.2891.615.1896.79884.00-2.9973-0.29%
2023/06/061.2863.2400.00862.001.29420.12%
2023/06/056882.662878.00878.0049310.43%
2023/06/020887.430898.55883.0009210.00%
2023/06/011.1881.0100.00875.001.19110.12%
2023/05/316891.111.2895.70871.004.98950.54%
2023/05/301.1968.633959.65967.00-1.9851-0.22%
2023/05/291916.0000.00909.0018230.12%
2023/05/262943.981966.00916.0018300.12%
2023/05/250947.002930.00930.00-2821-0.24%
2023/05/242890.0000.00893.0028040.25%
2023/05/120887.0000.00898.0008070.01%
2023/05/051936.002938.50935.00-1816-0.12%
2023/05/042922.002925.00916.0008270.00%
2023/05/030922.000928.00925.0008420.00%
2023/04/280884.001905.00878.00-1870-0.11%
2023/04/270890.0000.00888.0008700.00%
2023/04/250.1875.5600.00865.000.18720.01%
2023/04/241897.0000.00902.0018970.11%
2023/04/210.1893.0000.00896.000.19020.01%
2023/04/200910.0000.00908.0009060.00%
2023/04/181930.000.1922.00928.000.99230.10%
2023/04/1700.002938.50937.00-2940-0.21%
2023/04/141931.9600.00932.0019440.11%
2023/04/130940.000950.00925.0009490.00%
2023/04/121.1928.822.1940.26948.00-1946-0.11%
2023/04/1100.002.1929.86928.00-2.1941-0.22%
2023/04/101927.0000.00930.0019370.11%
2023/04/060.1911.3200.00915.000.19340.01%
2023/03/310926.0000.00918.0009320.00%
2023/03/301.1939.121943.00927.000.19310.01%
2023/03/290.1927.001928.00921.00-0.9920-0.10%
2023/03/282924.502923.97918.0009180.00%
2023/03/271895.001903.00916.0008960.00%
2023/03/241887.000.1898.04896.000.98860.11%
2023/03/230895.0000.00887.0008710.00%
2023/03/221.1888.090.1887.00887.0018490.11%
2023/03/211937.001916.01918.0008040.00%
2023/03/203869.407852.59888.00-4756-0.53%
2023/03/171798.0000.00808.0017200.14%
2023/03/163791.993788.00782.0007170.00%
2023/03/150796.0000.00791.0007150.00%
2023/03/140788.6700.00780.0007080.00%
2023/03/131785.0200.00787.0017080.14%
2023/03/101803.0100.00803.0016990.14%
2023/03/081818.0100.00821.0017020.14%
2023/03/070829.0000.00825.0007030.00%
2023/03/0600.001836.99833.00-1704-0.14%
2023/03/032824.010823.95817.0027020.28%
2023/03/020840.000836.15836.0006950.00%
2023/02/240860.001855.00861.00-1696-0.14%
2023/02/230841.000839.00839.0006870.00%
2023/02/220819.0000.00818.0006870.00%
2023/02/210833.0000.00828.0006950.00%
2023/02/2000.000827.00831.0007040.00%
2023/02/170820.830823.00824.0007100.00%
2023/02/161827.0000.00830.0017150.14%
2023/02/140835.6700.00832.0007190.00%
2023/02/1000.001860.00858.00-1726-0.14%
2023/02/090858.000.1835.51859.00-0.1725-0.01%
2023/02/080834.002835.00833.00-2714-0.28%
2023/02/0700.000.3836.00838.00-0.3715-0.04%
2023/02/0600.001835.97837.00-1720-0.14%
2023/02/030825.000825.09822.0007190.00%
2023/02/020812.003815.67829.00-3718-0.42%
2023/02/012780.1000.00789.0027120.29%
2023/01/311758.0200.00758.0017230.14%
2023/01/300.1773.9100.00770.000.17250.02%
2023/01/161770.0100.00771.0017200.14%
2023/01/122.1779.130793.00788.0027290.28%
2023/01/1100.000823.00821.0007090.00%
2023/01/100827.6000.00832.0007190.00%
2023/01/090827.502808.50833.00-2731-0.27%
2023/01/051770.2700.00789.0017380.14%
2023/01/041800.0200.00803.0017390.14%
2022/12/280.1798.0000.00802.000.17710.01%
2022/12/260837.0000.00831.0007920.00%
2022/12/220823.5200.00826.0008100.00%
2022/12/211.1806.7300.00807.001.18150.13%
2022/12/200854.0000.00823.0008180.00%
2022/12/190.1860.0000.00855.000.18210.01%
2022/12/160890.0000.00889.0008230.00%
2022/12/140905.0000.00913.0008290.00%
2022/12/130878.7300.00883.0008360.00%
2022/12/120886.0000.00886.0008420.00%
2022/12/070865.002860.99857.00-2885-0.23%
2022/12/060872.0000.00870.0008880.00%
2022/12/051901.8800.00883.0019080.11%
2022/12/0200.001881.00886.00-1916-0.11%
2022/12/011872.0000.00887.0019180.11%
2022/11/282874.502871.09879.0009280.00%
2022/11/255880.004888.00886.0019340.11%
2022/11/2400.002890.00895.00-2929-0.22%
2022/11/231870.001880.00873.0009280.00%
2022/11/222860.001873.00866.0019310.11%
2022/11/2100.002866.50870.00-2931-0.21%
2022/11/185835.836844.67848.00-1936-0.11%
2022/11/171829.0110826.00829.00-9936-0.96%
2022/11/1600.003801.99805.00-3925-0.33%
2022/11/151773.321788.00780.0009210.00%
2022/11/146798.496811.33787.0009310.00%
2022/11/1111817.636825.00798.0059220.54%
2022/11/103799.0000.00799.0039170.33%
2022/11/0900.004812.25811.00-4930-0.43%
2022/11/086795.676812.00796.0009520.00%
2022/11/033793.331801.00796.0029480.21%
2022/11/022793.503799.33798.00-1948-0.11%
2022/11/012773.503783.00782.00-1941-0.11%
2022/10/282766.006769.83769.00-4942-0.42%
2022/10/271750.007736.14752.00-6926-0.65%
2022/10/265690.0000.00694.0059150.55%
2022/10/2400.001729.00725.00-1887-0.11%
2022/10/211701.001721.00700.0008920.00%
2022/10/202709.501703.00722.0018890.11%
2022/10/190727.001728.00732.00-1880-0.11%
2022/10/172693.0000.00716.0028610.23%
2022/10/146737.175748.40725.0018480.12%
2022/10/131738.001749.00721.0008470.00%
2022/10/124728.5000.00736.0048390.48%
2022/10/111770.0000.00752.0018340.12%
2022/10/077801.145812.80811.0028460.24%
2022/10/062805.004814.75814.00-2865-0.23%
2022/10/057790.5700.00786.0078760.80%
2022/10/0400.007788.43793.00-7896-0.78%
2022/10/031750.0000.00741.0018880.11%
2022/09/291740.001754.00739.0009400.00%
2022/09/282739.5000.00735.0029500.21%
2022/09/2600.001749.00748.00-1970-0.10%
2022/09/203796.672792.00791.0011,0320.10%
2022/09/164797.751809.00799.0031,0350.29%
2022/09/151799.002803.00805.00-11,035-0.10%
2022/09/132776.5000.00777.0021,0130.20%
2022/09/1200.001782.00780.00-11,015-0.10%
2022/09/0800.002746.00750.00-21,017-0.20%
2022/09/071717.001721.00724.0001,0280.00%
2022/09/062727.501731.00723.0011,0350.10%
2022/09/053722.3300.00720.0031,0350.29%
2022/09/021734.002737.50730.00-11,032-0.10%
2022/09/013710.000.1700.18696.002.91,0150.28%
2022/08/2500.002781.50770.00-21,009-0.20%
2022/08/2200.002748.00733.00-21,000-0.20%
2022/08/192746.5000.00755.0021,0060.20%
2022/08/181721.001724.00723.0001,0060.00%
2022/08/162736.503744.67737.00-11,000-0.10%
2022/08/1500.004722.49745.00-4999-0.40%
2022/08/080659.0000.00670.0001,0140.00%
2022/08/020.1658.0000.00651.000.11,0560.00%
2022/07/2000.000704.00694.0001,0340.00%
2022/07/184688.804700.00697.0001,0220.00%
2022/07/151707.0000.00701.0011,0160.10%
2022/07/141695.003694.67689.00-2996-0.20%
2022/07/131652.0000.00638.0019740.10%
2022/07/1200.001617.00624.00-1957-0.10%
2022/07/081612.0000.00612.0019290.11%
2022/07/071571.001573.00596.0009040.00%
2022/07/011621.0000.00610.0018210.12%
2022/06/301668.001664.00668.0007830.00%
2022/06/292703.0000.00701.0027550.26%
2022/06/211732.001733.00748.0007070.00%
2022/06/202735.0000.00740.0027000.29%
2022/06/171745.0000.00748.0017040.14%
2022/06/161782.0000.00773.0016850.15%
2022/06/0700.001780.00789.00-1689-0.15%
2022/05/3000.003780.33780.00-3691-0.43%
2022/05/263740.0000.00728.0036730.45%
2022/05/241766.000.1775.00766.000.96630.14%
2022/05/2300.000.1788.00783.00-0.1661-0.01%
2022/05/1700.000.1807.00812.00-0.1609-0.02%
2022/05/160.2819.000.1800.00815.000.16020.01%
2022/05/132791.502802.45810.0005810.00%
2022/05/1200.001745.00740.00-1548-0.18%
2022/05/111752.004.2747.63751.00-3.2547-0.58%
2022/05/102709.0700.00721.0025420.37%
2022/05/062735.0000.00735.0025320.38%
2022/05/0500.003765.00758.00-3534-0.56%
2022/05/030.2737.0000.00740.000.25320.04%
2022/04/2900.002732.00733.00-2529-0.38%
2022/04/2800.001724.00717.00-1530-0.19%
2022/04/271699.0000.00710.0015290.19%
2022/04/224724.7500.00711.0045260.76%
2022/04/211730.0000.00746.0015290.19%
2022/04/201771.003761.33741.00-2526-0.38%
2022/04/1900.002737.50744.00-2521-0.38%
2022/04/1800.001727.00722.00-1516-0.19%
2022/04/152702.5000.00702.0025110.39%
2022/04/141720.002731.00724.00-1515-0.19%
2022/04/120.1683.1500.00706.000.15050.01%
2022/04/061700.001685.00685.0004920.00%
2022/03/2400.002714.00717.00-2515-0.39%
2022/03/2200.001690.00692.00-1504-0.20%
2022/03/2100.000660.00660.0004960.00%
2022/03/180639.0000.00643.0005000.00%
2022/03/170642.0000.00640.0005000.00%
2022/03/141637.001623.00622.0004920.00%
2022/03/091625.0000.00645.0014590.22%
2022/03/071685.0000.00685.0014420.23%
2022/03/011724.001734.00726.0004620.00%
2022/02/2500.003720.67717.00-3477-0.63%
2022/02/241700.0000.00702.0014780.21%
2022/02/2300.001711.00710.00-1479-0.21%
2022/02/161700.0000.00699.0015610.18%
2022/02/151697.0000.00697.0015810.17%
2022/02/1400.002689.00688.00-2584-0.34%
2022/02/111703.0000.00703.0015820.17%
2022/02/091710.001711.00710.0006000.00%
2022/02/083704.673717.33703.0005950.00%
2022/02/072716.002.1729.57716.00-0.1591-0.01%
2022/01/262718.991720.00713.0015850.17%
2022/01/253716.6700.00712.0035930.51%
2022/01/241709.0000.00739.0015900.17%
2022/01/212730.000.1748.00727.001.95930.33%
2022/01/201761.211764.00770.0005880.01%
2022/01/180738.003751.00750.00-3596-0.50%
2022/01/141695.0000.00724.0015970.17%
2022/01/132723.0000.00718.0025930.34%
2022/01/122745.004743.50748.00-2589-0.34%
2022/01/101733.0000.00733.0015830.17%
2022/01/071722.0000.00739.0015810.17%
2022/01/061733.001731.00738.0005790.00%
2021/12/2900.006754.00752.00-6594-1.01%
2021/12/280761.0000.00769.0006000.00%
2021/12/221727.002729.50730.00-1599-0.17%
2021/12/210708.0000.00712.0005920.00%
2021/12/1500.000.3697.77703.00-0.3613-0.05%
2021/12/146.3710.6300.00707.006.36131.03%
2021/12/101679.001681.00680.0006230.00%
2021/12/0300.003.1679.89675.00-3.1715-0.43%
2021/12/023672.0000.00672.0037130.42%
2021/12/0100.000.2673.00672.00-0.2703-0.02%
2021/11/300685.000688.00687.0006990.00%
2021/11/290.1672.000.1689.45696.0006910.00%
2021/11/261671.213669.67672.00-2681-0.29%
2021/11/253.1688.201.1679.52690.0026750.30%
2021/11/241678.002676.50670.00-1669-0.15%
2021/11/231690.122.1684.05689.00-1.1650-0.16%
2021/11/220.2697.000705.00709.000.26430.02%
2021/11/191705.091712.92705.0006380.00%
2021/11/1800.002678.37674.00-2617-0.33%
2021/11/170657.0000.00656.0005990.01%
2021/11/162652.401666.91667.0015980.17%
2021/11/150668.001659.01667.00-1589-0.16%
2021/11/110598.0000.00597.0005580.00%
2021/11/092597.001595.00602.0015700.18%
2021/11/0300.000584.00578.0005590.00%
2021/11/0200.000585.00582.0005570.00%
2021/11/011593.052592.00599.00-1546-0.18%
2021/10/2900.001579.00578.00-1542-0.18%
2021/10/282575.501574.00574.0015390.19%
2021/10/2700.002572.00575.00-2540-0.37%
2021/10/261552.001554.00553.0005360.00%
2021/10/2500.000544.00540.0005410.00%
2021/10/221540.000546.00546.0015430.18%
2021/10/200562.001567.00561.00-1552-0.18%
2021/10/1800.002547.67550.00-2551-0.37%
2021/10/151559.0000.00559.0015500.18%
2021/10/141556.0000.00556.0015520.18%
2021/10/131572.0000.00564.0015570.18%
2021/10/121578.932580.00578.00-1560-0.18%
2021/10/081579.003.5576.84574.00-2.5558-0.45%
2021/10/070564.0000.00566.0005530.00%
2021/10/051.1530.001.1526.10527.0005420.00%
2021/10/041522.0000.00522.0015380.19%
2021/09/291.3540.262541.00538.00-0.7534-0.12%
2021/09/280.1548.0000.00555.000.15320.01%
2021/09/273.2556.830556.00553.003.15460.57%
2021/09/232581.002576.00578.0005350.00%
2021/09/2200.001561.00561.00-1530-0.19%
2021/09/174568.251563.00573.0035320.56%
2021/09/1500.002569.50575.00-2533-0.37%
2021/09/132586.502592.00583.0005210.00%
2021/09/104600.752590.50606.0025110.39%
2021/09/093.1573.036587.00584.00-3485-0.61%
2021/09/0800.005549.00550.00-5459-1.09%
2021/09/061530.0000.00526.0014540.22%
2021/08/3100.000530.00540.0005110.00%
2021/08/2600.000526.00519.0005340.00%
2021/08/200531.0000.00531.0005760.00%
2021/08/1600.000.2538.20525.00-0.2601-0.03%
2021/08/130552.0000.00536.0006340.00%
2021/08/122530.500540.00522.0026140.32%
2021/08/1000.001560.00564.00-1618-0.16%
2021/08/0400.000565.00568.000713-0.01%
2021/07/290557.0000.00562.0007290.00%
2021/07/2700.000556.00555.0007360.00%
2021/07/261544.0000.00555.0017420.13%
2021/07/220550.0000.00544.0007830.00%
2021/07/163554.0100.00555.0038110.37%
2021/07/150567.0000.00565.0008170.00%
2021/07/081558.001562.00563.0008270.00%
2021/07/0700.000565.00568.0008330.00%
2021/07/060557.001552.00552.00-1835-0.12%
2021/07/051565.010573.00565.0018380.12%
2021/07/022555.502557.50565.0008470.00%
2021/07/013566.0000.00564.0038330.36%
2021/06/2900.000585.00582.0008410.00%
2021/06/253595.672598.50591.0018470.12%
2021/06/2300.002585.00586.00-2840-0.24%
2021/06/181577.004577.75576.00-3832-0.36%
2021/06/161545.001547.00544.0008360.00%
2021/06/152538.002534.50540.0008390.00%
2021/06/110541.0000.00537.0008420.00%
2021/06/100541.001542.23552.00-1850-0.12%
2021/06/093536.670.4541.86527.002.68360.31%
2021/06/072.1545.881565.00565.001.18120.14%
2021/06/0400.001567.00569.00-1807-0.12%
2021/06/030566.0000.00573.0008190.00%
2021/06/020571.000577.00574.0008150.00%
2021/05/312602.000595.00593.0028170.24%
2021/05/271579.8700.00577.0018030.13%
2021/05/261565.961569.00569.0008000.00%
2021/05/251567.0000.00559.0018030.12%
2021/05/214544.7612551.58556.00-8804-0.99%
2021/05/190.1521.1300.00520.000.18170.01%
2021/05/181.2526.142533.00529.00-0.8849-0.09%
2021/05/140.1511.144511.25513.00-3.9826-0.48%
2021/05/131462.730463.00467.0017980.13%
2021/05/120.1500.3300.00481.000.17880.02%
2021/05/113508.0000.00493.5037710.39%
2021/05/1000.003530.00530.00-3763-0.39%
2021/05/071513.001513.00515.0007630.00%
2021/05/053498.501502.00496.0027630.26%
2021/05/045521.600504.00512.0057580.66%
2021/05/030550.001551.00536.00-1753-0.13%
2021/04/290543.337544.57543.00-7752-0.93%
2021/04/2800.000.1520.00520.00-0.1724-0.01%
2021/04/2700.001523.00518.00-1723-0.14%
2021/04/2600.003515.00518.00-3715-0.42%
2021/04/2100.002487.75489.50-2710-0.28%
2021/04/2000.000484.00483.0007170.00%
2021/04/191479.0000.00478.0017360.14%
2021/04/160484.501486.00484.50-1752-0.13%
2021/04/151468.501472.50470.0007680.00%
2021/04/140.1473.001474.50475.00-0.9811-0.11%
2021/04/132473.0000.00470.0028660.23%
2021/04/121485.500495.00484.5018690.11%
2021/04/080509.001506.00509.00-1881-0.11%
2021/04/061494.5000.00495.5018730.11%
2021/04/012488.0000.00491.0028680.23%
2021/03/301515.001506.00509.0008700.00%
2021/03/2500.000506.50500.0009110.00%
2021/03/221502.001511.00507.0009660.00%
2021/03/1900.000489.00493.5009800.00%
2021/03/170504.0000.00503.0009910.00%
2021/03/121505.001512.00504.0001,0530.00%
2021/03/110507.0000.00508.0001,0550.00%
2021/03/051502.000502.00499.0011,0770.09%
2021/03/041513.001533.33510.0001,0750.00%
2021/03/020521.0000.00521.0001,0850.00%
2021/02/251520.0000.00528.0011,1970.08%
2021/02/244515.2500.00514.0041,1910.34%
2021/02/231528.0000.00526.0011,1880.08%
2021/02/224530.001532.00535.0031,2010.25%
2021/02/193548.001560.00550.0021,1860.17%
2021/02/181568.002561.50577.00-11,170-0.09%
2021/02/171543.009546.56555.00-81,154-0.69%
2021/02/055541.985544.40532.0001,1530.00%
2021/02/044531.0000.00534.0041,1560.35%
2021/02/020528.0000.00526.0001,1840.00%
2021/01/295523.0000.00519.0051,2040.42%
2021/01/261540.0000.00531.0011,2020.08%
2021/01/2200.006550.00546.00-61,225-0.49%
2021/01/2100.001525.00524.00-11,216-0.08%
2021/01/204527.7500.00527.0041,2150.33%
2021/01/1814535.7110540.00537.0041,2120.33%
2021/01/1511554.7313555.69548.00-21,211-0.17%
2021/01/1411556.6411560.00553.0001,2080.00%
2021/01/1313553.0815552.47561.00-21,211-0.17%
2021/01/1222552.3619559.05543.0031,2110.25%
2021/01/116557.335550.80564.0011,2000.08%
2021/01/082551.502550.52545.0001,2010.00%
2021/01/077537.147539.43535.0001,2000.00%
2021/01/066515.8311.1515.96531.00-5.11,167-0.44%
2021/01/041486.0000.00490.5011,1490.09%
2020/12/301472.502472.00473.50-11,184-0.08%
2020/12/293469.003470.83469.5001,2000.00%
2020/12/243473.003472.50469.5001,3340.00%
2020/12/232468.004470.00472.00-21,349-0.15%
2020/12/221466.0000.00459.5011,4130.07%
2020/12/181466.004468.75466.50-31,482-0.20%
2020/12/1700.001457.00454.00-11,467-0.07%
2020/12/152459.0000.00456.0021,4290.14%
2020/12/141461.003469.50467.50-21,411-0.14%
2020/12/117453.714454.52457.0031,4100.21%
2020/12/106469.583.1467.81466.502.91,4130.21%
2020/12/092.1474.396471.42477.00-3.91,405-0.28%
2020/12/080459.0000.00454.0001,3690.00%
2020/12/073450.0000.00455.5031,3530.22%
2020/12/040454.500.1454.50454.5001,3540.00%
2020/12/0300.001450.00449.50-11,348-0.07%
2020/12/022.1454.941456.00453.501.11,3460.08%
2020/11/272451.752452.00450.0001,3250.00%
2020/11/262453.501452.00450.0011,3180.08%
2020/11/254.2475.226463.75451.00-1.81,317-0.14%
2020/11/244455.6315451.77471.50-111,295-0.85%
2020/11/231427.0000.00429.0011,2380.08%
2020/11/201424.5000.00430.0011,2400.08%
2020/11/192428.0000.00429.0021,2370.16%
2020/11/1800.000.1417.50415.50-0.11,2340.00%
2020/11/170420.0000.00416.0001,2430.00%
2020/11/112417.500.1421.01417.501.91,2350.16%
2020/11/092435.0000.00433.0021,2300.16%
2020/11/050440.0000.00440.0001,2540.00%
2020/11/030435.0000.00433.5001,2640.00%
2020/11/025426.6000.00430.0051,2720.39%
2020/10/302439.0000.00436.5021,2820.16%
2020/10/292447.0000.00450.0021,2690.16%
2020/10/284458.004459.00457.0001,2670.00%
2020/10/274463.254461.00462.5001,2690.00%
2020/10/264465.242469.50463.5021,2830.16%
2020/10/239472.339474.50470.0001,2950.00%
2020/10/2200.001470.50470.50-11,309-0.08%
2020/10/190468.0000.00468.0001,3170.00%
2020/10/164482.504480.00475.0001,3160.00%
2020/10/151490.001482.50490.5001,3180.00%
2020/10/142476.262482.50478.0001,3150.00%
2020/10/133490.174482.25472.50-11,315-0.08%
2020/10/121488.001475.50484.5001,3090.00%
2020/10/085481.625475.20488.0001,3350.00%
2020/10/071459.001459.00459.0001,3230.00%
2020/10/061469.462466.00462.00-11,363-0.07%
2020/10/053457.833452.00460.5001,4070.00%
2020/09/306464.753466.83461.0031,4480.21%
2020/09/292476.504462.50478.00-21,463-0.14%
2020/09/285451.703444.17448.5021,4040.14%
2020/09/2514459.5714460.79453.5001,4130.00%
2020/09/2421448.1023451.04448.50-21,342-0.15%
2020/09/2316440.3128437.64443.00-121,303-0.92%
2020/09/2217414.0317417.38412.5001,2680.00%
2020/09/174428.004432.00426.0001,2920.00%
2020/09/161432.505434.20432.00-41,312-0.30%
2020/09/1510429.0011418.36428.00-11,333-0.08%
2020/09/141414.5000.00412.0011,3380.07%
2020/09/1112410.3810413.60404.5021,3610.15%
2020/09/095419.806417.83423.50-11,380-0.07%
2020/09/0810418.309419.50417.0011,3950.07%
2020/09/078418.198424.06419.5001,4280.00%
2020/09/022427.0000.00427.0021,5170.13%
2020/09/014427.384424.50426.0001,5280.00%
2020/08/3110428.6513430.50428.00-31,551-0.19%
2020/08/2811437.1412434.96441.00-11,564-0.06%
2020/08/279422.009422.50421.5001,5550.00%
2020/08/264413.505416.20413.50-11,565-0.06%
2020/08/254409.1300.00407.5041,5770.25%
2020/08/2400.001417.00415.50-11,588-0.06%
2020/08/211387.001391.00397.0001,5980.00%
2020/08/201380.5000.00379.0011,6070.06%
2020/08/1914408.1414411.36403.5001,6200.00%
2020/08/187417.6414418.75416.50-71,622-0.43%
2020/08/177419.508418.13419.50-11,644-0.06%
2020/08/131425.0000.00418.0011,6910.06%
2020/08/113421.672427.50418.0011,7090.06%
2020/08/107440.141440.50436.0061,7360.35%
2020/08/076455.0000.00458.0061,8040.33%
2020/08/059470.0618472.22467.00-91,831-0.49%
2020/08/041454.001452.50455.5001,8210.00%
2020/07/314449.0000.00449.0041,8670.21%
2020/07/301467.501464.50449.0001,8760.00%
2020/07/286453.0000.00448.5061,8720.32%
2020/07/2700.0010465.20463.50-101,885-0.53%
2020/07/248449.2500.00451.0081,8840.42%
2020/07/231462.002461.00462.00-11,878-0.05%
2020/07/221462.504463.88462.50-31,893-0.16%
2020/07/2114465.6815463.40456.50-11,895-0.05%
2020/07/208452.447452.71452.5011,8970.05%
2020/07/176453.007458.36455.00-11,896-0.05%
2020/07/166454.5000.00454.5061,8990.32%
2020/07/1511470.9114482.14458.00-31,893-0.16%
2020/07/1413479.699478.17481.5041,8820.21%
2020/07/138468.4415462.47470.00-71,863-0.38%
2020/07/1020451.6515449.37445.0051,8320.27%
2020/07/096438.834441.38434.5021,7930.11%
2020/07/082417.0015417.83426.50-131,747-0.74%
2020/07/075399.6000.00394.0051,7000.29%
2020/07/061403.506396.00405.00-51,697-0.29%
2020/07/035388.509389.89387.00-41,678-0.24%
2020/07/025382.301386.00387.0041,6920.24%
2020/07/012388.002384.25382.0001,6890.00%
2020/06/302378.0000.00378.5021,7010.12%
2020/06/296380.0000.00382.0061,7240.35%
2020/06/2400.001391.00388.00-11,722-0.06%
2020/06/231387.001393.50386.0001,7420.00%
2020/06/2200.006393.00396.00-61,732-0.35%
2020/06/1900.002388.00386.00-21,735-0.12%
2020/06/185377.6000.00389.0051,7410.29%
2020/06/162386.7500.00387.0021,7230.12%
2020/06/152387.002389.75387.5001,7420.00%
2020/06/125386.605383.80390.0001,7490.00%
2020/06/114383.134383.00379.5001,7370.00%
2020/06/094382.252384.00382.5021,7160.12%
2020/06/0800.002398.00396.00-21,686-0.12%
2020/06/051398.0000.00397.5011,6830.06%
2020/06/0410410.001402.50410.0091,6630.54%
2020/06/035394.308394.88396.50-31,649-0.18%
2020/06/027394.7111408.00391.50-41,643-0.24%
2020/06/0111409.006409.00409.0051,6380.31%
2020/05/2912405.426403.75403.0061,6340.37%
2020/05/284405.504402.50404.0001,6340.00%
2020/05/2700.0015426.30411.00-151,618-0.93%
2020/05/2616423.4115418.80420.0011,6040.06%
2020/05/2515406.939402.61409.5061,5790.38%
2020/05/228398.815411.60396.5031,5910.19%
2020/05/215412.3013426.85411.00-81,575-0.51%
2020/05/1900.001410.00403.00-11,548-0.06%
2020/05/182401.002400.75402.5001,5320.00%
2020/05/156395.755389.70394.5011,5330.07%
2020/05/1416368.163380.00387.00131,4970.87%
2020/05/1300.0013354.88352.00-131,438-0.90%
2020/05/1200.001346.00348.00-11,441-0.07%
2020/05/1113350.468357.50352.5051,4390.35%
2020/05/088353.005362.00353.0031,4370.21%
2020/05/0723347.6529346.26350.00-61,436-0.42%
2020/05/069335.6715333.10334.00-61,419-0.42%
2020/05/058330.0000.00327.0081,4220.56%
2020/05/042329.008333.06329.50-61,426-0.42%
2020/04/3013335.0013333.81335.0001,4270.00%
2020/04/2800.0014319.04316.00-141,411-0.99%
2020/04/2721318.337318.07316.50141,4280.98%
2020/04/2400.0014319.50320.50-141,419-0.99%
2020/04/2333322.0946320.37323.00-131,432-0.91%
2020/04/2225310.3200.00317.00251,4471.73%
2020/04/2100.002311.00308.00-21,439-0.14%
2020/04/2015309.7716311.81305.00-11,435-0.07%
2020/04/178310.5036319.82310.50-281,422-1.97%
2020/04/1631308.8112311.00307.00191,3881.37%
2020/04/158310.0014309.43304.50-61,377-0.44%
2020/04/1433301.9150303.40305.00-171,366-1.24%
2020/04/1340292.6922289.95293.50181,3561.33%
2020/04/1016293.1614295.14290.0021,3560.15%
2020/04/0940294.7539291.65296.0011,3610.07%
2020/04/0824289.0815288.37289.0091,3480.67%
2020/04/0723288.8744289.17286.00-211,333-1.58%
2020/04/0618277.892276.00283.50161,3111.22%
2020/04/0121278.0519278.68271.5021,3060.15%
2020/03/313275.0020287.88275.00-171,290-1.32%
2020/03/3025276.2216271.09280.0091,2650.71%
2020/03/2731277.4443278.16272.00-121,266-0.95%
2020/03/2631264.5316263.22270.00151,2441.21%
2020/03/255266.7030267.15265.00-251,225-2.04%
2020/03/2422249.2711251.95253.00111,1950.92%
2020/03/2320226.7520225.55235.0001,1820.00%
2020/03/2014230.364231.00231.50101,1710.85%
2020/03/1915221.3720224.10210.50-51,173-0.43%
2020/03/182242.254239.63233.50-21,173-0.17%
2020/03/1713228.3516230.53232.00-31,176-0.25%
2020/03/1616248.8110238.00225.5061,1960.50%
2020/03/135237.408237.69250.50-31,197-0.25%
2020/03/121265.001280.00261.0001,1960.00%
2020/03/117293.077292.00283.0001,1940.00%
2020/03/104287.253287.67289.0011,2070.08%
2020/03/0900.003297.00289.00-31,228-0.24%
2020/03/063299.0000.00299.0031,2500.24%
2020/03/035303.505303.00298.5001,2410.00%
2020/03/022295.006294.42297.00-41,235-0.32%
2020/02/271303.0000.00296.0011,2480.08%
2020/02/263307.0000.00307.0031,2840.23%
2020/02/255313.205307.80311.5001,3190.00%
2020/02/2400.002307.50304.00-21,317-0.15%
2020/02/211312.5000.00312.5011,3820.07%
2020/02/207304.5000.00309.5071,3890.50%
2020/02/191310.0000.00309.0011,3890.07%
2020/02/182311.2500.00307.0021,3980.14%
2020/02/1700.004317.00320.00-41,402-0.29%
2020/02/146313.502316.25314.0041,4400.28%
2020/02/134316.6300.00315.5041,4600.27%
2020/02/121323.0000.00321.5011,4430.07%
2020/02/111325.0000.00324.0011,4320.07%
2020/02/108327.252329.25323.0061,4280.42%
2020/02/073336.831337.00336.0021,4250.14%
2020/02/062330.004331.75333.00-21,410-0.14%
2020/02/041323.002322.50323.00-11,393-0.07%
2020/02/0322305.3221304.31306.5011,3850.07%
2020/01/313317.5000.00315.0031,3740.22%
2020/01/304318.007320.21318.00-31,376-0.22%
2020/01/202340.251340.50343.5011,3630.07%
2020/01/1715343.1713.1347.53336.501.91,3810.14%
2020/01/1635351.8026344.85351.5091,3660.66%
2020/01/1512332.5810331.65334.5021,3460.15%
2020/01/1417329.0918328.92330.00-11,353-0.07%
2020/01/138.1325.7311325.09325.50-2.91,358-0.22%
2020/01/1010323.056321.75323.5041,3860.29%
2020/01/096321.505318.50322.0011,3950.07%
2020/01/088317.004316.25315.5041,4240.28%
2020/01/062319.757321.64317.00-51,469-0.34%
2020/01/037324.297326.71324.0001,4910.00%
2020/01/029326.288326.00326.5011,5250.07%
2019/12/315321.506320.58322.50-11,540-0.06%
2019/12/301319.0000.00322.5011,5500.06%
2019/12/272320.2500.00318.5021,5710.13%
2019/12/2615320.5011320.41317.5041,5990.25%
2019/12/2500.007318.93322.00-71,614-0.43%
2019/12/248318.881.3316.74314.506.71,6370.41%
2019/12/232317.006315.00314.00-41,650-0.24%
2019/12/2000.002318.50319.00-21,664-0.12%
2019/12/197318.571320.00318.0061,6890.36%
2019/12/186323.8310324.05322.00-41,734-0.23%
2019/12/179319.508319.50321.0011,7340.06%
2019/12/169.1319.5511318.68319.50-1.91,770-0.11%
2019/12/1314320.3214320.11322.5001,7790.00%
2019/12/127.2313.538319.25314.00-0.81,761-0.05%
2019/12/116316.6710317.60320.00-41,750-0.23%
2019/12/1022311.3925310.66311.50-31,714-0.18%
2019/12/093311.501313.00313.0021,7030.12%
2019/12/0610302.8510302.15302.5001,6830.00%
2019/12/055301.004305.50300.0011,6760.06%
2019/12/049304.941304.50300.0081,6640.48%
2019/12/032302.7511300.00299.00-91,651-0.55%
2019/12/0200.002299.00300.00-21,620-0.12%
2019/11/281310.002310.25310.00-11,612-0.06%
2019/11/272304.251306.00306.5011,6520.06%
2019/11/262302.751302.00303.0011,6570.06%
2019/11/256310.838311.50311.50-21,636-0.12%
2019/11/2224297.1315296.73300.0091,5930.56%
2019/11/212287.2515290.97292.50-131,580-0.82%
2019/11/2010297.507303.79285.0031,5830.19%
2019/11/192296.252296.50295.5001,5450.00%
2019/11/183293.832292.00295.0011,5610.06%
2019/11/1515291.0300.00287.00151,5610.96%
2019/11/142288.2514289.39287.00-121,574-0.76%
2019/11/132284.501287.50284.0011,5670.06%
2019/11/128284.3811286.14293.00-31,551-0.19%
2019/11/1113280.088278.00281.5051,5890.31%
2019/11/087279.436278.58279.0011,6080.06%
2019/11/077280.791281.00282.5061,6630.36%
2019/11/068282.6319280.47279.00-111,666-0.66%
2019/11/054284.504283.50283.0001,6620.00%
2019/11/0416285.444284.00284.00121,6870.71%
2019/11/011284.5013284.31284.00-121,699-0.71%
2019/10/316290.007289.50286.50-11,712-0.06%
2019/10/302284.5000.00288.0021,7190.12%
2019/10/2928287.3617286.47284.00111,7610.62%
2019/10/281282.0018284.97284.50-171,779-0.96%
2019/10/2511283.4510.2284.47283.000.81,7980.04%
2019/10/2418286.1700.00289.50181,7851.01%
2019/10/237289.5023287.24283.50-161,796-0.89%
2019/10/2238286.9532286.14288.5061,8340.33%
2019/10/2115282.6315283.33281.0001,8260.00%
2019/10/1810281.3018283.67281.50-81,822-0.44%
2019/10/1736.2286.9136285.82284.500.21,8220.01%
2019/10/1635285.9936284.67287.00-11,839-0.05%
2019/10/1520281.0812284.96285.5081,8180.44%
2019/10/148274.0017274.79274.00-91,794-0.50%
2019/10/0911270.682271.75271.0091,8710.48%
2019/10/0833279.0223278.48274.50101,9010.53%
2019/10/042278.2522276.14274.00-201,862-1.07%
2019/10/0317276.9117278.18276.0001,8670.00%
2019/10/0215276.0019276.29278.00-41,843-0.22%
2019/10/0116276.5016275.63273.0001,8200.00%
2019/09/2713270.0413272.00271.0001,8020.00%
2019/09/2611276.551279.00278.50101,7850.56%
2019/09/256280.006275.00271.0001,7690.00%
2019/09/249276.5000.00277.5091,7690.51%
2019/09/2341281.0056280.20285.00-151,747-0.86%
2019/09/2000.001268.00267.50-11,703-0.06%
2019/09/1931268.1829267.40266.0021,7120.12%
2019/09/1825261.849261.33262.50161,6760.95%
2019/09/1700.007257.29257.50-71,657-0.42%
2019/09/1000.001243.00245.00-11,666-0.06%
2019/09/091248.5000.00247.0011,6730.06%
2019/09/0600.001250.00249.50-11,679-0.06%
2019/09/051251.5000.00252.0011,7130.06%
2019/09/031249.0000.00246.0011,7290.06%
2019/08/3011256.8610.3261.18250.000.71,7910.04%
2019/08/291247.501249.50250.0001,7360.00%
2019/08/285248.5000.00250.0051,7290.29%
2019/08/261251.004254.00251.50-31,730-0.17%
2019/08/2300.007.4259.66262.00-7.41,715-0.43%
2019/08/228260.1933259.62260.00-251,691-1.48%
2019/08/2112.3254.414253.25254.508.31,6560.50%
2019/08/209249.941247.00246.5081,6260.49%
2019/08/191244.004250.25250.00-31,614-0.19%
2019/08/161246.0000.00246.0011,5900.06%
2019/08/151242.501243.50243.0001,5820.00%
2019/08/1437244.8633243.59236.5041,5490.26%
2019/08/133240.832239.25240.5011,4780.07%
2019/08/1200.006239.33237.50-61,468-0.41%
2019/08/0611223.7311223.09226.0001,4660.00%
2019/08/0500.001226.00224.00-11,460-0.07%
2019/08/0100.003232.00233.00-31,457-0.21%
2019/07/315225.605227.80230.0001,4620.00%
2019/07/302239.505236.00234.00-31,464-0.20%
2019/07/292238.754235.50235.00-21,456-0.14%
2019/07/263234.006233.75235.00-31,431-0.21%
2019/07/2514234.3612235.21233.5021,4340.14%
2019/07/2411235.458237.06236.0031,4190.21%
2019/07/231232.002233.25232.00-11,383-0.07%
2019/07/222229.751230.00229.0011,3920.07%
2019/07/1918234.4714235.25231.5041,3880.29%
2019/07/186234.006233.50235.0001,3910.00%
2019/07/175230.001232.00231.5041,3920.29%
2019/07/1611235.2316234.91235.00-51,394-0.36%
2019/07/1538235.1642235.01232.00-41,385-0.29%
2019/07/1224225.7731224.81226.00-71,324-0.53%
2019/07/114214.0000.00213.5041,2880.31%
2019/07/105212.005212.10213.0001,2810.00%
2019/07/095214.1000.00212.0051,2820.39%
2019/07/088220.9411220.23219.00-31,293-0.23%
2019/07/0511220.2311219.45219.0001,3140.00%
2019/07/044217.259218.44218.50-51,320-0.38%
2019/07/033218.5011217.91217.00-81,330-0.60%
2019/07/0148219.7937220.31221.50111,3380.82%
2019/06/286214.0018213.03212.50-121,347-0.89%
2019/06/278211.636212.50211.5021,3670.15%
2019/06/2614210.862210.25213.00121,4040.85%
2019/06/251211.505215.90212.50-41,413-0.28%
2019/06/244219.0017217.62216.50-131,455-0.89%
2019/06/2115221.1716221.09218.50-11,506-0.07%
2019/06/2012220.2522220.00219.00-101,508-0.66%
2019/06/1948219.7739220.10218.5091,5220.59%
2019/06/189216.0013216.12216.00-41,509-0.27%
2019/06/1734215.9922215.48216.50121,5470.78%
2019/06/1417216.5617216.15213.0001,5690.00%
2019/06/1335211.4440215.21216.00-51,598-0.31%
2019/06/127207.8630209.60207.00-231,624-1.42%
2019/06/1135203.5017203.29207.00181,6371.10%
2019/06/1019200.8920199.58200.00-11,624-0.06%
2019/06/0648200.5735201.19195.00131,6250.80%
2019/06/057215.2116214.28210.00-91,587-0.57%
2019/06/0416215.0024216.54212.00-81,586-0.50%
2019/06/031221.501220.00220.0001,5830.00%
2019/05/3111221.9111220.68223.0001,5820.00%
2019/05/3012218.047220.07220.5051,5870.31%
2019/05/2912216.001215.00216.00111,5840.69%
2019/05/2811215.501214.50216.00101,6060.62%
2019/05/279216.397216.14213.0021,6310.12%
2019/05/2432219.4432217.88215.0001,6550.00%
2019/05/237217.0710217.15217.50-31,673-0.18%
2019/05/2214221.5414220.36216.0001,7020.00%
2019/05/217215.936214.50220.0011,7450.06%
2019/05/202216.002217.50215.0001,8250.00%
2019/05/1711218.4520218.45218.00-91,845-0.49%
2019/05/1617217.2117218.50213.5001,8700.00%
2019/05/1514218.7119217.68219.50-51,884-0.27%
2019/05/148200.252205.50207.0061,8820.32%
2019/05/1317213.6512214.75208.0051,8890.26%
2019/05/102217.5010218.00217.50-81,890-0.42%
2019/05/091226.001217.00217.0001,8780.00%
2019/05/083223.6716221.19222.00-131,870-0.69%
2019/05/0747222.5554222.17225.50-71,857-0.38%
2019/05/067214.147214.00212.0001,8230.00%
2019/05/0320222.1020219.60223.5001,8140.00%
2019/05/0242222.0222221.52220.50201,8131.10%
2019/04/308218.5000.00219.0081,8150.44%
2019/04/2916219.7529218.19220.00-131,824-0.71%
2019/04/2611221.8212226.13222.50-11,833-0.05%
2019/04/2529228.6235228.19228.50-61,867-0.32%
2019/04/2430226.6011225.82229.00191,9340.98%
2019/04/238221.382222.25221.0061,9320.31%
2019/04/2211233.5011232.45229.0001,9060.00%
2019/04/1910230.0019231.34231.50-91,897-0.47%
2019/04/189228.0600.00227.5091,8850.48%
2019/04/174239.6317238.53235.00-131,876-0.69%
2019/04/1625235.9611234.77238.00141,8850.74%
2019/04/155233.8016236.88234.00-111,905-0.58%
2019/04/1222235.9500.00234.00221,9031.16%
2019/04/113240.6700.00239.0031,8880.16%
2019/04/1000.001244.00246.00-11,875-0.05%
2019/04/0900.001243.50244.00-11,877-0.05%
2019/04/032247.0000.00247.5021,9490.10%
2019/04/022244.751246.00248.0011,9540.05%
2019/04/012248.5020251.50247.00-181,944-0.93%
2019/03/2921254.8811250.59248.50101,9400.52%
2019/03/2819256.6112256.58256.0071,9120.37%
2019/03/2734253.5032252.78253.0021,8950.11%
2019/03/2628252.1816250.81245.00121,8590.65%
2019/03/254248.5029247.79249.50-251,807-1.38%
2019/03/221247.501250.00246.0001,7950.00%
2019/03/212249.251246.50250.5011,7870.06%
2019/03/202253.756250.75248.00-41,792-0.22%
2019/03/197245.296245.50245.5011,7600.06%
2019/03/187239.4310239.50239.00-31,732-0.17%
2019/03/1515235.5726236.81234.50-111,719-0.64%
2019/03/1430230.1713228.73230.50171,6641.02%
2019/03/127227.646228.50227.0011,6750.06%
2019/03/115226.207226.71226.50-21,672-0.12%
2019/03/075220.0000.00219.5051,7150.29%
2019/03/067227.5012226.88225.00-51,756-0.28%
2019/03/0511226.2323225.89224.50-121,804-0.67%
2019/03/0430226.0718226.97225.50121,7960.67%
2019/02/2713229.127229.21229.0061,7970.33%
2019/02/2613226.582233.25224.00111,7860.62%
2019/02/2500.005233.50231.50-51,780-0.28%
2019/02/2222225.9122225.73227.5001,7600.00%
2019/02/218226.0618230.72227.50-101,764-0.57%
2019/02/2013232.466233.75232.0071,7330.40%
2019/02/1911241.5523243.57236.50-121,682-0.71%
2019/02/183226.673224.67228.0001,6070.00%
2019/02/157225.793226.50221.0041,6180.25%
2019/02/141222.002226.25225.50-11,590-0.06%
2019/02/131223.003225.33220.00-21,567-0.13%
2019/02/122221.2500.00218.0021,5390.13%
2019/02/1113214.1213216.04218.0001,5340.00%
2019/01/292209.752209.25210.0001,5600.00%
2019/01/281211.0000.00210.5011,5700.06%
2019/01/254208.885208.60210.00-11,605-0.06%
2019/01/2423208.6722208.05207.0011,6440.06%
2019/01/239208.177208.21208.0021,6690.12%
2019/01/229207.6700.00206.0091,6770.54%
2019/01/211217.000.3212.00213.000.71,6850.04%
2019/01/182218.252.3218.22217.00-0.31,717-0.01%
2019/01/1700.001216.50214.50-11,714-0.06%
2019/01/163213.8318213.75214.50-151,707-0.88%
2019/01/154194.006198.17199.50-21,677-0.12%
2019/01/141194.501195.50195.5001,6880.00%
2019/01/102200.002199.50199.0001,7340.00%
2019/01/0900.001200.00198.50-11,755-0.06%
2019/01/084198.3800.00198.5041,7600.23%
2019/01/076206.007211.00206.00-11,756-0.06%
2019/01/041199.001194.00202.0001,7690.00%
2019/01/034200.001206.00200.0031,7790.17%
2019/01/024205.6310209.25204.50-61,798-0.33%
2018/12/281211.505211.10211.50-41,837-0.22%
2018/12/2758212.5859212.84206.50-11,884-0.05%
2018/12/2640210.9121211.98204.00191,8451.03%
2018/12/2500.0012207.58210.00-121,870-0.64%
2018/12/2410208.7517208.88209.50-71,883-0.37%
2018/12/2217204.944206.38206.00131,9550.66%
2018/12/211199.006199.50202.00-51,971-0.25%
2018/12/207196.2911199.18196.00-41,983-0.20%
2018/12/196198.5000.00199.5061,9840.30%
2018/12/186198.175198.00197.0011,9750.05%
2018/12/174202.753202.50199.0011,9900.05%
2018/12/144202.5011200.77202.50-72,010-0.35%
2018/12/1312201.6318201.22202.50-62,014-0.30%
2018/12/1212199.136199.50196.0062,0060.30%
2018/12/1100.005197.00194.00-52,001-0.25%
2018/12/1014195.078199.00191.0062,0120.30%
2018/12/074201.001200.00202.0032,0030.15%
2018/12/0611197.4511199.64196.5002,0160.00%
2018/12/0526196.3822196.82201.5042,0270.20%
2018/12/047206.7900.00205.0072,0230.35%
2018/12/0332206.0542207.39214.50-102,037-0.49%
2018/11/3011193.5012193.00196.50-12,055-0.05%
2018/11/296189.1712191.54192.00-62,053-0.29%
2018/11/2810181.7511182.82185.00-12,023-0.05%
2018/11/2715175.108174.50175.0071,9860.35%
2018/11/2615174.8033173.95173.00-181,988-0.91%
2018/11/231173.508172.38174.00-72,004-0.35%
2018/11/2214173.9316173.25174.00-22,032-0.10%
2018/11/2122173.4330173.00172.50-82,055-0.39%
2018/11/2035171.0615172.20172.50202,0650.97%
2018/11/1925176.0411175.95175.50142,0440.68%
2018/11/1622175.1117175.24173.0052,0490.24%
2018/11/1517176.7124176.96175.00-72,054-0.34%
2018/11/1442180.8033180.17176.0092,0560.44%
2018/11/1300.008173.00180.50-82,041-0.39%
2018/11/1218177.1418177.94176.5002,0770.00%
2018/11/0916180.5616179.63180.0002,0750.00%
2018/11/0824181.6922180.66179.5022,0960.10%
2018/11/0714175.0012176.92181.0022,1000.10%
2018/11/067173.009177.67171.00-22,097-0.10%
2018/11/0527182.1518182.42179.0092,1170.43%
2018/11/021174.504179.63181.00-32,103-0.14%
2018/11/0119177.0515179.37174.5042,0690.19%
2018/10/312170.0014167.86173.00-122,017-0.59%
2018/10/302155.752155.50157.5001,9810.00%
2018/10/296155.507153.93158.50-11,971-0.05%
2018/10/267152.936160.33154.0011,9600.05%
2018/10/251162.002159.75161.00-11,931-0.05%
2018/10/242161.503164.67167.00-11,957-0.05%
2018/10/233161.174161.38161.50-11,933-0.05%
2018/10/2219162.8220159.40165.00-11,899-0.05%
2018/10/193148.5000.00150.0031,8660.16%
2018/10/181154.5000.00154.5011,8380.05%
2018/10/171163.501161.00158.5001,8360.00%
2018/10/1600.002160.50161.00-21,839-0.11%
2018/10/151158.0000.00156.0011,8470.05%
2018/10/121151.001151.50156.5001,8740.00%
2018/10/111150.5000.00149.0011,9020.05%
2018/10/094171.255167.40165.50-11,927-0.05%
2018/10/085171.005173.60170.5001,9920.00%
2018/10/056175.425175.00171.0012,0450.05%
2018/10/041179.002180.75184.00-12,053-0.05%
2018/10/035186.002187.00184.0032,0110.15%
2018/10/023197.005197.30195.00-21,983-0.10%
2018/10/0110191.658192.75199.5021,9860.10%
2018/09/284192.386194.17190.50-21,924-0.10%
2018/09/271194.0000.00199.0011,9530.05%
2018/09/261201.0000.00200.5011,9730.05%
2018/09/2111202.0011204.00207.0001,9830.00%
2018/09/201207.001201.00200.0001,9780.00%
2018/09/196211.0010210.70206.00-41,967-0.20%
2018/09/183208.6700.00206.5031,9560.15%
2018/09/1416214.699213.33217.0071,9700.36%
2018/09/133211.503211.67211.0001,9640.00%
2018/09/1238209.8036209.89210.0021,9670.10%
2018/09/1110220.8016221.66215.00-61,995-0.30%
2018/09/105226.901229.50224.0042,0580.19%
2018/09/077237.146240.78236.0012,0730.05%
2018/09/0610243.3025246.86243.50-152,053-0.73%
2018/09/054234.754231.50236.5002,0040.00%
2018/09/044226.636227.83229.00-21,986-0.10%
2018/09/0319227.1118227.19220.0011,9810.05%
2018/08/311235.0000.00235.0011,9950.05%
2018/08/3030240.6825239.62237.0052,0260.25%
2018/08/2926241.7935241.77237.00-92,025-0.44%
2018/08/286235.2511235.23236.50-52,013-0.25%
2018/08/274227.633229.33229.0011,9800.05%
2018/08/2423225.9115224.97225.0081,9680.41%
2018/08/2339227.1939226.47225.5001,9930.00%
2018/08/2229230.2634229.00226.00-51,988-0.25%
2018/08/2123228.5925228.26228.00-21,993-0.10%
2018/08/2032225.7524224.81231.0081,9910.40%
2018/08/1729224.7237225.96227.50-81,984-0.40%
2018/08/1612210.838210.19212.0041,9660.20%
2018/08/1543211.9949212.09212.00-61,975-0.30%
2018/08/1412215.796215.58216.5061,9530.31%
2018/08/136211.832210.75212.0041,9270.21%
2018/08/1045203.3955203.82208.00-101,903-0.53%
2018/08/0912209.5012209.42208.0001,8750.00%
2018/08/0822208.9521209.69210.0011,8780.05%
2018/08/076212.586212.25212.0001,8750.00%
2018/08/061214.501210.50210.5001,9040.00%
2018/08/032211.252211.50214.5001,9030.00%
2018/08/0213211.7711211.95209.0021,9040.11%
2018/08/0126215.6232215.88217.00-61,900-0.32%
2018/07/3125210.9825212.96210.0001,8890.00%
2018/07/305230.901230.00230.0041,8430.22%
2018/07/2700.001235.00234.50-11,839-0.05%
2018/07/254231.631231.00229.0031,8560.16%
2018/07/2332228.2231228.95227.0011,8450.05%
2018/07/1940243.2624242.69238.00161,8510.86%
2018/07/1845245.2326246.17241.00191,8251.04%
2018/07/172236.752237.75240.0001,7780.00%
2018/07/168245.256246.50236.0021,7450.11%
2018/07/135225.5010229.05238.00-51,653-0.30%
2018/07/126220.506219.42218.5001,5750.00%
2018/07/062207.003208.83214.00-11,494-0.07%
2018/07/052210.252213.50208.0001,4770.00%
2018/07/031202.0000.00200.0011,3850.07%
2018/06/2600.002190.75193.00-21,482-0.13%
2018/06/252191.0000.00189.0021,4920.13%
2018/06/2200.001199.00196.50-11,509-0.07%
2018/06/212203.251200.00199.5011,5450.06%
2018/06/2018198.7820198.88196.00-21,536-0.13%
2018/06/1913213.6911211.68207.5021,5240.13%
2018/06/151203.006204.92207.00-51,447-0.35%
2018/06/1400.001195.50196.00-11,413-0.07%
2018/06/132196.002195.00195.0001,4120.00%
2018/06/086200.082196.50198.0041,3910.29%
2018/06/072203.502204.50204.5001,3700.00%
2018/06/061198.501200.50199.5001,3440.00%
2018/06/052196.753197.50199.00-11,331-0.08%
2018/06/0400.002.1191.93191.50-2.11,329-0.16%
2018/06/012188.002189.00190.0001,3310.00%
2018/05/313190.502193.25190.0011,3350.07%
2018/05/301183.0000.00187.0011,3330.08%
2018/05/2900.005190.00186.50-51,374-0.36%
2018/05/286184.8300.00187.0061,3700.44%
2018/05/2500.000.1192.00190.50-0.11,403-0.01%
2018/05/241185.0000.00191.5011,4190.07%
2018/05/2200.001181.50181.50-11,460-0.07%
2018/05/181.1184.431181.00182.500.11,5380.00%
2018/05/145190.006192.08192.50-11,762-0.06%
2018/05/101186.501187.00185.5001,7490.00%
2018/05/092190.2500.00186.5021,7690.11%
2018/05/084189.253189.33191.0011,7970.06%
2018/05/072186.052185.00188.5001,8130.00%
2018/05/0412181.3012178.88186.0001,8220.00%
2018/05/031183.002180.00180.50-11,811-0.06%
2018/05/021190.001189.00188.0001,7970.00%
2018/04/301191.0000.00193.0011,8000.06%
2018/04/2700.001188.50189.00-11,801-0.06%
2018/04/262185.252183.75181.0001,8010.00%
2018/04/241192.002188.75189.00-11,762-0.06%
2018/04/2300.001198.50190.00-11,764-0.06%
2018/04/201203.401201.50197.0001,7590.00%
2018/04/181201.532205.25203.00-11,775-0.06%
2018/04/171199.4800.00198.0011,7990.06%
2018/04/161204.962205.00202.50-11,861-0.05%
2018/04/130208.5000.00208.5002,0110.00%
2018/04/121207.0000.00207.0012,0140.05%
2018/04/111214.003209.00206.50-22,052-0.10%
2018/04/101211.001208.00209.0002,1120.00%
2018/04/0900.001212.00210.50-12,124-0.05%
2018/04/032217.503212.83217.50-12,123-0.05%
2018/04/023224.833221.33207.0002,1320.00%
2018/03/301214.0000.00214.5012,1390.05%
2018/03/299219.448218.81214.5012,1760.05%
2018/03/286216.756216.75214.0002,1380.00%
2018/03/272215.751214.50211.5012,1320.05%
2018/03/262204.004207.00210.00-22,104-0.10%
2018/03/231198.5000.00199.0012,0750.05%
2018/03/224202.387202.64201.00-32,085-0.14%
2018/03/213196.172196.00199.5012,1170.05%
2018/03/201191.501191.50191.0002,1070.00%
2018/03/190.1192.002191.75193.50-22,122-0.09%
2018/03/163195.6700.00193.0032,1370.14%
2018/03/151197.0000.00197.5012,1590.05%
2018/03/1400.004199.75197.00-42,209-0.18%
2018/03/134199.752200.50200.5022,2430.09%
2018/03/123201.1700.00198.0032,2550.13%
2018/03/083204.672204.25204.5012,2660.04%
2018/03/027204.0010202.00201.50-32,244-0.13%
2018/03/014199.7500.00200.0042,2410.18%
2018/02/2700.002201.50200.00-22,286-0.09%
2018/02/262201.501201.00201.5012,2520.04%
2018/02/233203.833200.50198.5002,2330.00%
2018/02/221198.001198.00198.0002,2150.00%
2018/02/211205.002201.75204.00-12,176-0.05%
2018/02/121186.501198.50186.5002,1500.00%
2018/02/094184.255189.60196.00-12,140-0.05%
2018/02/082195.253195.00195.50-12,100-0.05%
2018/02/072189.0000.00194.0022,0650.10%
2018/02/0600.001175.00183.00-11,983-0.05%
2018/02/051179.0000.00180.0011,9280.05%
2018/02/024182.132183.00183.5021,9260.10%
2018/02/011181.503180.83181.50-21,950-0.10%
2018/01/312177.251177.50177.5011,9330.05%
2018/01/242186.0000.00183.5022,0090.10%
2018/01/233187.004187.00186.00-12,001-0.05%
2018/01/221185.0000.00187.0012,0150.05%
2018/01/191187.001189.00189.0002,0180.00%
2018/01/181188.001187.00187.0002,0200.00%
2018/01/171190.001187.50187.5002,0120.00%
2018/01/1600.001187.00183.00-11,994-0.05%
2018/01/123184.173187.50186.0001,9920.00%
2018/01/119182.569183.50182.0001,9840.00%
2018/01/1010187.709184.89191.0011,9770.05%
2018/01/0919211.4718207.47189.5011,9260.05%
2018/01/0800.002217.00210.50-21,777-0.11%
2018/01/059215.069215.89215.0001,7860.00%
2018/01/0412213.2519216.55218.50-71,756-0.40%
2018/01/0311200.4511199.45199.0001,7060.00%
〈熱門股〉外資唱旺 嘉澤躋身千金再上層樓續創新天價Anue鉅亨-2023/12/16
嘉澤 相關文章