LJzVLIwCNtU https://histock.tw/talk/live.aspx?name=gtalk&id=1269 20240328 紫殺

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

全新

(2455)
可現股當沖
  • 股價
    168.0
  • 漲跌
    ▼6.5
  • 漲幅
    -3.72%
  • 成交量
    3,821
  • 產業
    上市 通信網路類股
  • 993人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
全新 (2455)籌碼相關-玉山-雙和 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。

玉山-雙和 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
2024/03/270174.321173.50174.50-15,242-0.02%
2024/03/265178.204177.38176.5015,2550.02%
2024/03/251185.503182.83178.00-25,256-0.04%
2024/03/222179.752181.00184.0005,2340.00%
2024/03/213174.174.2175.40177.00-1.25,172-0.02%
2024/03/200.1170.640.1169.00172.0005,1330.00%
2024/03/191175.501.5174.75173.50-0.55,149-0.01%
2024/03/181174.0000.00175.5015,1400.02%
2024/03/150.1172.0000.00173.000.15,1320.00%
2024/03/140.1173.0400.00173.500.15,1230.00%
2024/03/132.2176.553.4179.16175.00-1.15,112-0.02%
2024/03/127.1174.599176.89178.00-1.95,064-0.04%
2024/03/113.1173.414173.50171.50-15,037-0.02%
2024/03/086.2174.692179.75170.504.25,0150.08%
2024/03/077185.936.4183.97184.000.74,8820.01%
2024/03/063.2183.492.5180.83180.500.74,7690.02%
2024/03/059.5186.639.1187.16188.500.44,7630.01%
2024/03/044180.756180.67181.00-24,575-0.04%
2024/03/017171.5710.5171.78176.00-3.54,466-0.08%
2024/02/293.1163.133160.50163.500.14,4040.00%
2024/02/271.4163.031161.00164.000.44,6540.01%
2024/02/233.1167.836.1167.07167.50-3.14,744-0.07%
2024/02/222.1167.003167.67165.50-14,707-0.02%
2024/02/217.1162.6829162.66166.00-21.94,584-0.48%
2024/02/202.2158.146.1157.59159.00-3.94,401-0.09%
2024/02/1925.1151.3326.2152.93156.50-1.14,299-0.03%
2024/02/168.1145.873145.33146.505.14,1330.12%
2024/02/158.2144.2115.2144.01147.00-74,079-0.17%
2024/02/052135.002135.50135.0003,9410.00%
2024/02/023133.506133.58133.50-33,931-0.08%
2024/02/016134.924133.63133.5023,9390.05%
2024/01/319.1135.1818135.81135.00-93,968-0.23%
2024/01/308133.503133.33134.0054,0800.12%
2024/01/294129.262.1130.01131.501.94,0410.05%
2024/01/2600.000128.00126.5004,0030.00%
2024/01/2400.001125.50125.50-14,067-0.02%
2024/01/222125.252125.75125.5004,1830.00%
2024/01/1900.001123.00123.50-14,178-0.02%
2024/01/180.1122.7900.00122.000.14,1700.00%
2024/01/173124.833125.50124.0004,1740.00%
2024/01/163123.6711124.00124.50-84,135-0.19%
2024/01/1212126.7900.00126.50124,0630.30%
2024/01/104129.7513129.69129.50-94,025-0.22%
2024/01/0913133.8800.00132.50134,0560.32%
2024/01/081133.942132.25132.00-14,059-0.02%
2024/01/056131.339132.89132.00-34,041-0.07%
2024/01/0411.7132.278.1134.12132.503.63,9560.09%
2024/01/037.3141.925146.29141.502.33,6150.06%
2024/01/021161.5000.00157.0013,5120.03%
2023/12/292159.751159.00160.5013,6330.03%
2023/12/284161.382161.25160.0023,6870.05%
2023/12/273163.6700.00163.5033,6510.08%
2023/12/2610161.6010163.50162.0003,6330.00%
2023/12/253161.5000.00159.0033,5920.08%
2023/12/211155.0000.00153.5013,5490.03%
2023/12/143161.830160.50159.0033,6080.08%
2023/12/1310162.009162.89164.0013,6100.03%
2023/12/073165.334164.00164.00-13,750-0.03%
2023/12/061171.001167.50167.0003,8310.00%
2023/12/053165.3300.00167.0033,8250.08%
2023/11/308171.632172.50171.5063,9940.15%
2023/11/292171.2500.00170.5024,0630.05%
2023/11/283167.0000.00169.0034,1140.07%
2023/11/271179.002169.50164.00-14,308-0.02%
2023/11/2412177.4220177.98176.00-84,453-0.18%
2023/11/211156.000156.00155.5014,1000.02%
2023/11/0800.001157.00156.00-14,101-0.02%
2023/11/077156.3610158.60157.50-34,078-0.07%
2023/11/030145.501146.50145.50-13,975-0.03%
2023/11/022142.2500.00142.0023,9700.05%
2023/11/014146.383145.17142.5013,9850.03%
2023/10/311151.506149.00147.00-54,093-0.12%
2023/10/3010146.505143.00143.5054,0620.12%
2023/10/262142.0000.00142.0024,4120.05%
2023/10/250149.501150.00147.50-14,582-0.02%
2023/10/231144.001145.50142.0004,6220.00%
2023/10/201142.0000.00142.5014,7600.02%
2023/10/191145.501145.00145.5005,0730.00%
2023/10/1700.004155.00152.00-45,180-0.08%
2023/10/163159.171158.00159.0025,2360.04%
2023/10/121154.0000.00155.0015,3730.02%
2023/10/111151.502153.00153.00-15,451-0.02%
2023/10/063157.5000.00154.0035,5600.05%
2023/10/053156.339153.56158.00-65,573-0.11%
2023/10/043151.673153.67155.5005,5060.00%
2023/10/028151.2500.00150.0085,5390.14%
2023/09/216145.755145.50146.5015,7500.02%
2023/09/202149.0000.00148.0025,7280.03%
2023/09/195154.303155.00155.0025,6830.04%
2023/09/181153.001154.50154.5005,6540.00%
2023/09/153146.333149.33150.0005,6270.00%
2023/09/1437150.001149.96149.50365,5770.64%
2023/09/132147.5039145.24145.00-375,586-0.66%
2023/09/123148.333148.00147.5005,6600.00%
2023/09/114153.424146.50145.5005,7230.00%
2023/09/0848150.5248150.76150.5005,6470.00%
2023/09/072151.253152.83154.00-15,683-0.02%
2023/09/0600.002151.48151.50-25,660-0.04%
2023/09/055149.103149.83151.5025,6540.04%
2023/09/0445150.4044150.83151.0015,6440.02%
2023/09/017146.297147.71146.5005,6260.00%
2023/08/3149144.3347146.07146.0025,6460.04%
2023/08/304144.0033143.48147.00-295,504-0.53%
2023/08/296131.508133.00134.00-25,393-0.04%
2023/08/281126.0000.00126.0015,4260.02%
2023/08/2500.001128.00126.50-15,554-0.02%
2023/08/242126.758128.31127.00-65,540-0.11%
2023/08/228126.883127.67126.5055,7050.09%
2023/08/183128.502126.25126.0015,6940.02%
2023/08/1500.001121.50121.50-15,686-0.02%
2023/08/111131.5000.00130.5015,6460.02%
2023/08/1000.002130.00130.50-25,611-0.04%
2023/08/092131.283132.83132.50-15,629-0.02%
2023/08/080128.0000.00128.5005,5570.00%
2023/08/042131.5013134.42131.50-115,513-0.20%
2023/08/024129.504125.00124.5005,3560.00%
2023/08/014129.138122.81126.50-45,307-0.08%
2023/07/319134.614132.38132.5055,2180.10%
2023/07/281121.007126.29128.50-64,949-0.12%
2023/07/272116.7500.00117.0024,8140.04%
2023/07/263117.339118.33116.50-64,891-0.12%
2023/07/256123.001.1121.05119.0054,9490.10%
2023/07/2420128.5514130.79126.5064,8390.12%
2023/07/211.1122.521122.50123.500.14,5660.00%
2023/07/193121.001120.50117.5024,5230.04%
2023/07/1800.001119.00120.50-14,571-0.02%
2023/07/1700.001112.50112.50-14,579-0.02%
2023/07/141115.0000.00115.5014,6350.02%
2023/07/1300.001124.00115.50-14,575-0.02%
2023/07/129126.941123.50123.5084,4720.18%
2023/07/111121.503.1123.00125.00-2.14,482-0.05%
2023/07/071116.001117.00117.0004,4990.00%
2023/07/061119.002121.00120.00-14,546-0.02%
2023/07/052115.2500.00116.0024,6320.04%
2023/07/041116.500.2117.00117.000.94,6050.02%
2023/07/0300.006118.92119.00-64,597-0.13%
2023/06/301.2117.7300.00116.501.24,5880.03%
2023/06/2900.000.1122.00123.50-0.14,5890.00%
2023/06/280118.5000.00118.5004,9060.00%
2023/06/270.1119.0000.00118.500.15,0180.00%
2023/06/210.7124.0000.00126.000.75,1000.01%
2023/06/200.3126.0000.00126.000.35,1100.01%
2023/06/1900.008.2126.95127.00-8.25,140-0.16%
2023/06/169123.175123.00123.0045,1570.08%
2023/06/1500.009126.67126.00-95,209-0.17%
2023/06/1300.002121.75124.00-25,297-0.04%
2023/06/0916118.9712118.96121.0045,1970.08%
2023/06/082.2117.681117.00116.001.25,1180.02%
2023/06/0711118.0513119.38119.00-25,052-0.04%
2023/06/064112.253.1114.63114.500.94,9190.02%
2023/06/051115.003115.00115.50-24,827-0.04%
2023/06/026114.175113.00113.0014,7730.02%
2023/06/011105.504107.38108.00-34,602-0.07%
2023/05/313104.6710104.65104.50-74,483-0.16%
2023/05/30196.8000.0098.2014,3400.02%
2023/05/293.1101.934101.98100.00-0.94,322-0.02%
2023/05/26197.2000.00100.0014,2360.02%
2023/05/23295.70295.5595.9004,2050.00%
2023/05/22196.50396.4096.80-24,254-0.05%
2023/05/18095.8000.0096.1004,4030.00%
2023/05/1700.00194.1094.60-14,431-0.02%
2023/05/1600.00194.1094.20-14,439-0.02%
2023/05/15493.70393.1393.4014,4680.02%
2023/05/12396.60496.9397.70-14,478-0.02%
2023/05/1100.00196.2095.60-14,489-0.02%
2023/05/10199.00597.1896.40-44,527-0.09%
2023/05/0900.00397.7098.20-34,539-0.07%
2023/05/08199.2000.0098.8014,5670.02%
2023/05/051198.31398.8098.8084,6250.17%
2023/05/04796.44697.1097.0014,6360.02%
2023/05/03193.20194.6094.1004,7090.00%
2023/05/02398.73196.8196.3024,7610.04%
2023/04/28096.50195.0096.50-14,786-0.02%
2023/04/27588.2000.0088.2054,7050.11%
2023/04/2600.00588.4488.70-54,709-0.11%
2023/04/25191.40192.4089.7004,7190.00%
2023/04/24194.90195.1094.8004,7050.00%
2023/04/212100.350101.0097.1024,7360.04%
2023/04/201100.00499.75100.00-34,759-0.06%
2023/04/1900.00199.1099.10-14,809-0.02%
2023/04/18395.6700.0095.3034,7650.06%
2023/04/14594.28194.0094.4044,7920.08%
2023/04/13195.8000.0094.7014,7160.02%
2023/04/12297.8500.0098.0024,6760.04%
2023/04/112.3101.127101.50100.00-4.74,643-0.10%
2023/04/103.498.72399.4099.900.44,5680.01%
2023/04/071.295.630.195.1094.501.14,4660.02%
2023/04/060.193.6000.0094.500.14,4180.00%
2023/03/3100.00292.3092.30-24,399-0.05%
2023/03/30390.57191.2090.4024,3830.05%
2023/03/292295.451995.5991.3034,3500.07%
2023/03/28691.4300.0093.1064,0400.15%
2023/03/271.192.52191.5090.900.13,9530.00%
2023/03/24390.502.390.7990.100.73,9410.02%
2023/03/23090.401.289.4389.60-1.23,888-0.03%
2023/03/210.489.70089.8090.200.43,8080.01%
2023/03/2000.00291.8091.90-23,736-0.05%
2023/03/175.190.60589.0890.500.13,5790.00%
2023/03/1600.000.583.8983.10-0.53,357-0.01%
2023/03/13181.0000.0081.9013,4190.03%
2023/03/10282.15181.8081.5013,4360.03%
2023/03/0800.00184.5085.50-13,514-0.03%
2023/03/07285.2000.0083.5023,5510.06%
2023/03/06084.5000.0085.4003,5620.00%
2023/03/02181.60182.3082.4004,0040.00%
2023/02/2400.00084.9084.5004,0660.00%
2023/02/23085.2000.0086.3004,0640.00%
2023/02/2200.00185.5084.60-14,100-0.02%
2023/02/2100.00187.5087.50-14,199-0.02%
2023/02/2000.001.287.2087.20-1.24,190-0.03%
2023/02/178.288.521088.9388.80-1.84,141-0.04%
2023/02/161087.161286.8586.90-24,046-0.05%
2023/02/15185.80185.8085.3004,0630.00%
2023/02/13184.4200.0084.4014,0710.03%
2023/02/1000.00283.2083.00-24,073-0.05%
2023/02/0900.00382.7082.90-34,038-0.07%
2023/02/08383.770.882.9084.802.34,0390.06%
2023/02/07183.602.383.8483.60-1.33,985-0.03%
2023/02/06284.60185.2084.8013,9600.03%
2023/02/03284.35384.3084.30-13,922-0.03%
2023/02/0200.00186.7087.90-13,886-0.03%
2023/02/011087.4500.0085.90103,8920.26%
2023/01/30584.70787.2187.50-23,704-0.05%
2023/01/1600.00278.7579.00-23,571-0.06%
2023/01/13277.30277.1077.6003,5400.00%
2023/01/12778.80578.6878.7023,4940.06%
2023/01/11181.40180.6080.2003,4560.00%
2023/01/10480.53980.6381.40-53,384-0.15%
2023/01/09679.171479.6480.00-83,221-0.25%
2023/01/061773.591773.0474.4003,0360.00%
2023/01/04170.5000.0070.5012,9150.03%
2022/12/29168.60169.4069.2002,8920.00%
2022/12/27169.70270.0069.70-12,880-0.03%
2022/12/26266.20266.5566.0002,8270.00%
2022/12/21265.80466.5065.70-22,886-0.07%
2022/12/20165.80367.1365.80-22,913-0.07%
2022/12/16168.7000.0068.1012,9150.03%
2022/12/15172.1000.0070.7012,8740.03%
2022/12/13371.6000.0070.8032,8670.10%
2022/12/09172.1000.0071.3012,8700.03%
2022/12/07174.2000.0072.2012,8550.04%
2022/12/06276.30376.1075.00-12,834-0.04%
2022/12/05578.52277.7077.8032,8100.11%
2022/12/01280.7000.0079.3022,7370.07%
2022/11/30277.60278.5078.5002,6880.00%
2022/11/29277.50476.6377.40-22,688-0.07%
2022/11/2800.00179.2079.40-12,640-0.04%
2022/11/25981.04480.1780.6052,6370.19%
2022/11/24777.411278.3780.70-52,504-0.20%
2022/11/23373.61274.0073.4012,2540.05%
2022/11/1800.00171.4070.50-12,185-0.05%
2022/11/17671.12772.1672.70-12,136-0.05%
2022/11/16168.0000.0068.1012,0190.05%
2022/11/1500.00267.6568.10-21,998-0.10%
2022/11/111468.481468.5067.8001,9690.00%
2022/11/101165.011165.5466.5001,8860.00%
2022/11/09264.10264.6064.5001,8570.00%
2022/11/04158.00460.1060.90-31,780-0.17%
2022/11/0300.00258.7058.70-21,750-0.11%
2022/10/260.455.9900.0055.000.41,6920.02%
2022/10/25156.80156.2055.7001,7100.00%
2022/10/1200.00056.3056.5001,8330.00%
2022/10/05459.1000.0058.4041,8200.22%
2022/09/30254.6000.0056.6021,7810.11%
2022/09/26257.50158.1057.1011,7720.06%
2022/09/2300.00060.3060.0001,7940.00%
2022/09/21163.8000.0063.1011,8120.06%
2022/09/200.365.90366.0065.00-2.71,833-0.15%
2022/09/19265.8000.0065.6021,8400.11%
2022/09/16266.9000.0066.5021,8690.11%
2022/09/140.367.7000.0067.600.31,9540.02%
2022/09/1200.00170.1068.60-12,021-0.05%
2022/09/08167.8000.0068.5012,0310.05%
2022/09/05768.19168.1067.5062,0450.29%
2022/09/02171.1000.0071.1012,0190.05%
2022/09/01274.95273.3072.1002,0110.00%
2022/08/31376.10276.5576.2011,9610.05%
2022/08/3000.00171.5072.00-11,886-0.05%
2022/08/290.270.8000.0070.300.21,9130.01%
2022/08/26374.00373.9073.6001,9640.00%
2022/08/25173.70173.5073.5001,9760.00%
2022/08/240.270.8000.0070.600.22,0000.01%
2022/08/22372.3000.0071.5032,2240.13%
2022/08/1900.00172.5072.90-12,264-0.04%
2022/08/1700.00471.1371.80-42,275-0.18%
2022/08/1500.00370.6771.50-32,292-0.13%
2022/08/1100.00168.5068.40-12,312-0.04%
2022/08/09467.63168.0067.7032,4070.12%
2022/08/0400.00366.0066.20-32,508-0.12%
2022/08/0100.00171.4071.00-12,490-0.04%
2022/07/2900.00473.5073.30-42,503-0.16%
2022/07/271167.8300.0069.80112,5120.44%
2022/07/2500.00175.5075.70-12,576-0.04%
2022/07/22176.2000.0075.1012,7920.04%
2022/07/1900.00373.0073.10-32,896-0.10%
2022/07/1500.00371.8072.10-33,008-0.10%
2022/07/12567.1800.0066.7053,0560.16%
2022/07/08170.50170.8071.3003,0710.00%
2022/07/07168.9000.0068.6013,0600.03%
2022/07/05166.6000.0068.3013,1290.03%
2022/07/0400.00166.7067.10-13,235-0.03%
2022/07/0100.000.170.9067.10-0.13,2740.00%
2022/06/30172.1000.0072.0013,2200.03%
2022/06/2900.00175.2075.20-13,193-0.03%
2022/06/28277.2500.0075.5023,2030.06%
2022/06/2400.00177.5077.50-13,201-0.03%
2022/06/2200.00182.4081.60-13,127-0.03%
2022/06/1600.00095.3090.6003,0110.00%
2022/06/15194.2000.0094.4013,0080.03%
2022/06/14393.37293.7094.6013,0290.03%
2022/06/13393.70192.6092.6023,0350.07%
2022/06/1000.00096.7096.2003,0440.00%
2022/06/08197.301697.5196.90-153,085-0.49%
2022/06/0700.00197.9998.40-13,118-0.03%
2022/06/06198.1000.0098.2013,1150.03%
2022/06/02198.00297.7098.00-13,070-0.03%
2022/06/01197.50298.0597.70-13,071-0.03%
2022/05/31797.19397.2797.1043,0240.13%
2022/05/301695.04193.0095.30152,8930.52%
2022/05/250.188.0000.0088.000.12,7740.00%
2022/05/24187.60186.2086.2002,7870.00%
2022/05/18192.30193.4092.0002,7460.00%
2022/05/17291.15292.2092.7002,7010.00%
2022/05/16190.3000.0089.7012,7110.04%
2022/05/1300.00190.9090.80-12,769-0.04%
2022/05/12189.80191.1089.8002,8240.00%
2022/05/10185.50087.2088.0012,8360.03%
2022/05/0600.000.189.9090.50-0.12,8370.00%
2022/05/05292.00292.0092.7002,8080.00%
2022/05/04089.0000.0090.5002,7740.00%
2022/04/296.187.66687.5886.800.12,6980.00%
2022/04/28486.24484.1883.4002,5810.00%
2022/04/27289.75188.8088.6012,3810.04%
2022/04/26194.801194.3493.10-102,319-0.43%
2022/04/25194.60194.5093.6002,3070.00%
2022/04/22896.10596.5296.8032,2950.13%
2022/04/21095.6000.0096.0002,2660.00%
2022/04/20093.0000.0092.6002,2610.00%
2022/04/19192.5000.0091.2012,3440.04%
2022/04/18092.1000.0091.2002,3480.00%
2022/04/1400.00096.0095.9002,3550.00%
2022/04/13796.40097.0097.4072,3900.29%
2022/04/12096.800.196.1495.80-0.12,4090.00%
2022/04/110.198.92098.0096.7002,3950.00%
2022/04/08299.500101.5099.4022,3320.08%
2022/04/070104.500102.00101.5002,2200.00%
2022/04/062110.000112.00110.5022,1800.09%
2022/03/310114.0000.00113.5002,2890.00%
2022/03/240120.5000.00119.0002,3010.00%
2022/03/230120.000.2119.50120.00-0.22,331-0.01%
2022/03/181116.502116.75117.00-12,383-0.04%
2022/03/171118.003117.67118.00-22,410-0.08%
2022/03/160114.500115.00114.5002,4280.00%
2022/03/151114.0000.00113.0012,4430.04%
2022/03/1400.000115.00118.0002,4600.00%
2022/03/115113.501113.50113.5042,4740.16%
2022/03/1000.001114.00115.00-12,469-0.04%
2022/03/090.1109.144111.38109.00-3.92,459-0.16%
2022/03/082114.0000.00111.5022,5300.08%
2022/03/041116.0000.00116.5012,8750.03%
2022/03/020116.0000.00116.0003,2250.00%
2022/02/2500.001112.50111.50-13,617-0.03%
2022/02/240111.001111.00110.00-13,742-0.03%
2022/02/2300.000116.50116.0003,8470.00%
2022/02/222114.501115.00115.0013,9680.02%
2022/02/212118.2500.00119.0024,0150.05%
2022/02/1800.001117.50119.00-14,053-0.02%
2022/02/1700.002118.50117.50-24,102-0.05%
2022/02/162.5118.201119.00118.501.54,1140.04%
2022/02/151116.5000.00116.5014,0940.02%
2022/02/144117.011117.50117.5034,0500.07%
2022/02/091131.501131.50131.5003,9880.00%
2022/01/260124.002127.00127.00-24,228-0.05%
2022/01/250127.5000.00123.5004,3380.00%
2022/01/2000.000.4129.00130.50-0.44,925-0.01%
2022/01/1800.001128.00127.50-15,183-0.02%
2022/01/171127.501.1129.55130.00-0.15,2110.00%
2022/01/135124.8000.00128.0055,2920.09%
2022/01/121125.501120.50125.5005,2890.00%
2022/01/110.2127.4500.00126.000.25,2280.00%
2022/01/1000.000.1130.00130.00-0.15,2000.00%
2022/01/072.4129.101.5129.33130.000.95,1960.02%
2022/01/062133.500134.50134.0025,1580.04%
2022/01/052138.0000.00139.5025,1390.04%
2022/01/031144.501145.50146.0005,1890.00%
2021/12/291143.502146.00145.00-15,343-0.02%
2021/12/281147.502147.76148.00-15,345-0.02%
2021/12/276147.754148.50148.5025,3210.04%
2021/12/242144.251145.00145.5015,2590.02%
2021/12/231143.502142.25143.00-15,230-0.02%
2021/12/211140.0000.00140.5015,2360.02%
2021/12/205137.501139.50136.5045,2350.08%
2021/12/171139.0100.00137.5015,2430.02%
2021/12/1511139.953139.17139.5085,2410.15%
2021/12/140142.002140.50138.00-25,245-0.04%
2021/12/131142.002.1142.60143.50-1.15,252-0.02%
2021/12/100140.001141.51140.00-15,266-0.02%
2021/12/091145.501146.50144.0005,2450.00%
2021/12/081146.0000.00145.0015,2340.02%
2021/12/0700.000144.50143.5005,2260.00%
2021/12/061145.4900.00143.5015,2280.02%
2021/12/030145.501147.50147.50-15,283-0.02%
2021/12/022151.251151.00144.5015,2830.02%
2021/12/0100.003152.00152.00-35,229-0.06%
2021/11/307156.7912152.88153.00-55,197-0.10%
2021/11/295149.804147.88153.0015,0190.02%
2021/11/261145.002144.00145.00-14,902-0.02%
2021/11/255151.604149.88146.0014,8220.02%
2021/11/242148.506147.92149.50-44,623-0.09%
2021/11/232146.001144.55144.0014,4410.02%
2021/11/224143.133143.83146.0014,3390.02%
2021/11/191137.505141.00141.00-44,264-0.09%
2021/11/183136.332135.25136.0014,1950.02%
2021/11/165136.201.7135.65134.003.34,1420.08%
2021/11/151137.002.2135.73135.00-1.24,102-0.03%
2021/11/1200.003133.00134.00-34,094-0.07%
2021/11/113132.6700.00132.5034,0810.07%
2021/11/101135.0000.00136.0014,0470.02%
2021/11/0900.000132.50132.0004,0130.00%
2021/11/082132.001132.00133.0014,0250.02%
2021/11/051134.501133.50134.0004,0100.00%
2021/11/042.7134.442134.50132.500.74,0070.02%
2021/11/031139.502141.25140.00-13,876-0.03%
2021/11/024140.636140.25137.50-23,798-0.05%
2021/11/012142.5000.00144.5023,6920.05%
2021/10/295144.006144.83140.50-13,613-0.03%
2021/10/285.1143.7131144.52144.00-25.93,397-0.76%
2021/10/274137.6315136.30139.50-113,132-0.35%
2021/10/2612131.633133.00132.0092,9530.30%
2021/10/220133.002132.00133.00-22,987-0.07%
2021/10/215130.502129.50128.5033,0170.10%
2021/10/2000.001126.50127.50-12,976-0.03%
2021/10/191125.001125.50124.5003,0460.00%
2021/10/1500.001121.50121.50-13,215-0.03%
2021/10/142119.502118.75120.0003,2660.00%
2021/10/131118.5200.00118.5013,2780.03%
2021/10/123123.674125.00122.50-13,267-0.03%
2021/10/085126.606126.17127.50-13,256-0.03%
2021/10/074125.378.2124.67126.50-4.23,223-0.13%
2021/10/061119.0000.00115.0013,2560.03%
2021/10/058114.445115.90117.0033,4210.09%
2021/10/042116.5000.00115.0023,4860.06%
2021/10/010114.007115.14115.00-73,669-0.19%
2021/09/291117.503.1117.00117.00-2.13,978-0.05%
2021/09/281120.0000.00121.0014,0550.02%
2021/09/242.2124.093125.00124.00-0.84,191-0.02%
2021/09/237.1124.491121.50121.506.14,4290.14%
2021/09/2200.001125.50124.50-14,473-0.02%
2021/09/171122.501.1125.36125.50-0.14,5860.00%
2021/09/161124.502126.00123.50-14,857-0.02%
2021/09/151124.5000.00124.0014,9420.02%
2021/09/1400.001130.00129.50-14,986-0.02%
2021/09/0810.1129.5300.00127.5010.15,0180.20%
2021/09/072135.251.1133.95137.000.94,9640.02%
2021/09/064137.258.4137.00136.50-4.44,959-0.09%
2021/09/0311139.507138.14138.0044,9650.08%
2021/09/0231.4135.2112136.79139.5019.45,1630.38%
2021/09/017138.079137.67139.50-25,078-0.04%
2021/08/313128.001127.00127.0024,9510.04%
2021/08/275127.705125.00124.5004,9460.00%
2021/08/240.6124.000.2121.00123.500.44,9410.01%
2021/08/2300.001.1115.57121.00-1.14,923-0.02%
2021/08/202113.752115.50113.0004,9400.00%
2021/08/192.2114.7300.00111.502.24,9830.04%
2021/08/171.1112.1400.00112.001.15,0240.02%
2021/08/161118.5000.00118.0015,0220.02%
2021/08/130.2119.5000.00118.500.25,0220.00%
2021/08/122.2123.774126.63126.00-1.85,011-0.04%
2021/08/110.2126.0000.00123.000.24,9850.00%
2021/08/1000.005128.00125.00-54,986-0.10%
2021/08/090.2131.5000.00129.500.24,9770.00%
2021/08/061.1133.0900.00131.501.14,9790.02%
2021/08/054134.5000.00134.5045,0010.08%
2021/08/041137.501138.00138.0005,0410.00%
2021/08/031135.003136.67135.50-25,073-0.04%
2021/08/028134.881134.00134.0075,0680.14%
2021/07/301138.501141.48136.5005,0730.00%
2021/07/2900.001133.00135.00-15,035-0.02%
2021/07/286.1133.194135.50133.502.15,0760.04%
2021/07/275144.005139.00138.0005,0700.00%
2021/07/261141.501142.50141.5005,0270.00%
2021/07/235144.101.2141.75142.003.85,0330.08%
2021/07/220.2148.504147.75149.50-3.84,950-0.08%
2021/07/213143.004144.63142.00-14,875-0.02%
2021/07/202.3138.894140.75137.50-1.74,829-0.04%
2021/07/193144.1700.00144.0034,7850.06%
2021/07/1600.002144.50144.00-24,825-0.04%
2021/07/151143.0000.00145.0014,8330.02%
2021/07/141147.503145.33146.00-24,827-0.04%
2021/07/139148.1710148.00144.50-14,812-0.02%
2021/07/124147.1311148.68148.00-74,717-0.15%
2021/07/099145.565145.30141.5044,5070.09%
2021/07/0811144.9100.00145.00114,4670.25%
2021/07/0719143.7434145.43147.50-154,330-0.35%
2021/07/0600.006137.17139.50-64,123-0.15%
2021/07/053139.672.3140.54138.500.74,1890.02%
2021/07/021.5135.003137.33139.50-1.54,220-0.04%
2021/07/0100.002131.75130.00-24,303-0.05%
2021/06/3025.5137.265138.30134.0020.54,2910.48%
2021/06/293.3138.892.1137.67139.001.24,1110.03%
2021/06/286137.177138.43138.00-14,153-0.02%
2021/06/257.1138.1925138.10138.00-17.94,112-0.44%
2021/06/246127.588129.56130.00-23,832-0.05%
2021/06/232126.0015126.60127.00-133,738-0.35%
2021/06/224123.757123.79123.00-33,696-0.08%
2021/06/214121.881121.50122.0033,8340.08%
2021/06/182122.7500.00121.5023,8410.05%
2021/06/1600.000.3118.00119.00-0.33,888-0.01%
2021/06/150.8117.505117.50117.50-4.23,890-0.11%
2021/06/111120.001118.50119.0003,8760.00%
2021/06/1014121.466120.25118.5083,9060.20%
2021/06/090.5117.0000.00118.000.53,6700.01%
2021/06/0300.003114.00114.50-33,816-0.08%
2021/06/011.2116.171118.00117.000.23,9010.01%
2021/05/2800.001110.50112.00-13,911-0.03%
2021/05/272107.504106.50107.00-23,880-0.05%
2021/05/253105.5000.00104.5033,8480.08%
2021/05/2400.001198.1099.60-113,833-0.29%
2021/05/20196.006.197.8195.90-5.13,881-0.13%
2021/05/19197.506.197.6098.10-5.13,904-0.13%
2021/05/18395.0000.0097.8033,9240.08%
2021/05/17194.50493.1392.80-33,936-0.08%
2021/05/143.197.44995.2495.50-63,964-0.15%
2021/05/13296.100.2100.0098.001.94,0140.05%
2021/05/121100.00497.1595.60-34,026-0.07%
2021/05/114.2105.522103.75100.502.24,0510.05%
2021/05/0700.001114.00113.50-14,138-0.02%
2021/05/061109.003107.83107.50-24,220-0.05%
2021/05/0500.002111.00108.50-24,265-0.05%
2021/05/040.2114.007115.36116.00-6.84,283-0.16%
2021/05/032116.001117.00114.0014,4000.02%
2021/04/271122.003122.33119.00-24,872-0.04%
2021/04/260.1119.004118.38118.00-3.94,872-0.08%
2021/04/232115.001118.00119.5014,9230.02%
2021/04/222116.252116.25115.0004,9580.00%
2021/04/211120.0000.00120.0015,0090.02%
2021/04/202119.502121.50122.0005,1330.00%
2021/04/196.1121.236119.33119.000.15,2020.00%
2021/04/1600.008119.69121.50-85,415-0.15%
2021/04/151121.5000.00119.5015,4410.02%
2021/04/143118.832118.00121.0015,5290.02%
2021/04/139121.895119.00118.5045,6370.07%
2021/04/122125.0024125.13122.50-225,694-0.39%
2021/04/094127.005126.60127.00-15,840-0.02%
2021/04/0872125.5130123.92123.50425,8250.72%
2021/04/0719125.391.1126.13126.0017.95,7540.31%
2021/04/0617121.155122.10120.50125,6900.21%
2021/04/016119.333119.17119.5035,7970.05%
2021/03/3112117.3319118.87118.50-75,785-0.12%
2021/03/304115.886115.25116.50-25,717-0.03%
2021/03/2900.004112.75112.50-45,680-0.07%
2021/03/261112.0000.00112.0015,7220.02%
2021/03/2413113.694112.75109.5095,7910.16%
2021/03/231111.007111.72112.00-65,709-0.11%
2021/03/221111.002111.50111.50-15,784-0.02%
2021/03/192108.251109.50110.5015,8360.02%
2021/03/180109.005109.20109.50-55,932-0.08%
2021/03/167108.711106.50106.5066,3170.09%
2021/03/152108.501109.00109.0016,7600.01%
2021/03/121108.5000.00108.5017,0930.01%
2021/03/111108.002.1105.50108.50-1.17,214-0.01%
2021/03/101101.0000.00101.5017,2380.01%
2021/03/0900.00599.30101.00-57,622-0.07%
2021/03/081104.0300.00102.5017,8480.01%
2021/03/052105.502104.25104.5007,7960.00%
2021/03/041104.501104.00104.0007,7530.00%
2021/03/031105.0000.00105.0017,7350.01%
2021/03/0200.001105.00105.00-17,699-0.01%
2021/02/2600.001.1106.15106.50-1.17,694-0.01%
2021/02/2411109.321112.50110.00107,6900.13%
2021/02/222112.2500.00114.0027,6730.03%
2021/02/194110.753110.00111.5017,6650.01%
2021/02/1800.001107.50111.50-17,733-0.01%
2021/02/172107.254108.00109.00-27,986-0.03%
2021/02/051105.0000.00105.0018,0150.01%
2021/02/044106.253106.17108.0018,0120.01%
2021/02/0315109.935108.80109.00107,9490.13%
2021/02/011.1105.001104.50104.000.17,8580.00%
2021/01/291110.003108.00105.00-27,841-0.03%
2021/01/2800.004110.75109.00-47,804-0.05%
2021/01/272.1117.2400.00115.502.17,6990.03%
2021/01/265118.605118.20118.0007,6320.00%
2021/01/2520.1119.4515119.07118.005.17,5520.07%
2021/01/229119.7821119.81121.00-127,354-0.16%
2021/01/214115.132118.50114.0027,0470.03%
2021/01/202115.003115.17113.50-16,902-0.01%
2021/01/191110.5310112.80114.00-96,779-0.13%
2021/01/181111.501111.00111.0006,7220.00%
2021/01/153118.8300.00115.0036,6540.05%
2021/01/142118.0000.00118.0026,6050.03%
2021/01/1300.004117.50117.00-46,487-0.06%
2021/01/121117.5017114.59112.50-166,343-0.25%
2021/01/1124120.446118.83117.00186,2660.29%
2021/01/082114.752114.75115.0006,0270.00%
2021/01/072115.5000.00116.0025,9990.03%
2021/01/069119.119118.28117.5005,9360.00%
2021/01/054117.753117.17120.0015,7910.02%
2021/01/049117.6116116.81118.00-75,700-0.12%
2020/12/313113.004112.88112.00-15,499-0.02%
2020/12/304110.633112.50112.5015,4210.02%
2020/12/293.3110.738109.69110.00-4.85,391-0.09%
2020/12/282109.007.2111.93114.00-5.25,294-0.10%
2020/12/255108.104106.75107.0015,1500.02%
2020/12/232105.7500.00106.0025,0850.04%
2020/12/222107.003105.33105.50-15,059-0.02%
2020/12/212108.506108.50108.50-45,015-0.08%
2020/12/185110.505109.70110.0004,9350.00%
2020/12/176109.1723.2109.35112.00-17.24,874-0.35%
2020/12/1612107.9610107.55106.5024,7560.04%
2020/12/151109.002108.50106.00-14,649-0.02%
2020/12/146111.332.2108.98108.503.84,5510.08%
2020/12/1112114.3310112.30110.0024,4390.05%
2020/12/1010112.2517114.06116.00-74,266-0.16%
2020/12/098.2114.1111114.14113.00-2.84,102-0.07%
2020/12/088105.1921104.95105.50-133,639-0.36%
2020/12/071499.812199.2099.30-73,332-0.21%
2020/12/041397.47996.9396.5043,1750.13%
2020/12/0334.2101.778101.3597.9026.23,0790.85%
2020/12/02396.17896.66100.50-52,663-0.19%
2020/11/3000.00190.7090.90-12,360-0.04%
2020/11/27391.73191.1091.3022,3640.08%
2020/11/25290.701089.1089.60-82,317-0.35%
2020/11/2400.00190.8090.60-12,301-0.04%
2020/11/20391.53291.2591.6012,2720.04%
2020/11/1900.001.590.0791.10-1.52,247-0.07%
2020/11/1800.005.591.3090.80-5.52,244-0.24%
2020/11/1624.592.45193.3091.0023.52,1851.08%
2020/11/13386.5000.0088.0031,9240.16%
2020/11/12386.001087.1587.60-71,883-0.37%
2020/11/0900.00886.4886.90-81,794-0.45%
2020/11/06386.33586.2085.50-21,777-0.11%
2020/11/05385.67685.5284.90-31,735-0.17%
2020/11/04683.1000.0084.0061,7220.35%
2020/11/0300.00681.9583.20-61,729-0.35%
2020/11/02479.55379.9080.2011,7350.06%
2020/10/29881.29681.6081.8021,7410.11%
2020/10/27183.0000.0083.4011,7790.06%
2020/10/26684.1500.0083.5061,7980.33%
2020/10/2300.00884.9085.20-81,818-0.44%
2020/10/221084.0300.0084.00101,8620.54%
2020/10/21384.5000.0084.2031,8800.16%
2020/10/1900.00084.7084.7001,9350.00%
2020/10/1600.001285.7083.90-121,926-0.62%
2020/10/15685.2500.0084.9061,9310.31%
2020/10/14985.94686.6085.6031,9400.15%
2020/10/13683.75684.3084.1001,9240.00%
2020/10/122084.851885.4384.4021,9290.10%
2020/10/0800.00284.8584.00-21,938-0.10%
2020/10/0700.00481.9084.10-41,945-0.21%
2020/10/06182.8000.0081.2011,9340.05%
2020/10/0500.00178.3081.10-11,975-0.05%
2020/09/3000.00377.4778.50-32,098-0.14%
2020/09/29276.6000.0075.9022,2340.09%
2020/09/2800.00176.8077.10-12,289-0.04%
2020/09/24178.9000.0078.9012,3650.04%
2020/09/2300.00181.8082.60-12,393-0.04%
2020/09/22381.30282.5081.3012,4700.04%
2020/09/21483.65184.1083.2032,4860.12%
2020/09/171584.98485.5884.40112,5380.43%
2020/09/16185.90185.3085.3002,5420.00%
2020/09/15184.8000.0085.1012,5460.04%
2020/09/14285.25383.7782.90-12,537-0.04%
2020/09/11183.50182.8083.3002,4910.00%
2020/09/1000.00281.9082.40-22,451-0.08%
2020/09/0900.00577.8678.80-52,443-0.20%
2020/09/08577.60578.1077.1002,4560.00%
2020/09/07277.2000.0077.1022,4790.08%
2020/09/04877.98478.2579.5042,5260.16%
2020/09/03280.60379.7079.70-12,543-0.04%
2020/09/02179.9000.0080.1012,5520.04%
2020/08/27378.1700.0078.3032,8080.11%
2020/08/2600.00379.6379.80-32,835-0.11%
2020/08/2500.00576.4477.30-52,860-0.17%
2020/08/2400.00575.8676.10-52,880-0.17%
2020/08/18185.10185.0083.6002,8600.00%
2020/08/17186.7000.0085.6012,8790.03%
2020/08/1000.00185.8085.70-13,052-0.03%
2020/08/07487.70188.7088.7033,0630.10%
2020/08/06587.92287.2087.2033,0900.10%
2020/08/05288.80488.7088.70-23,136-0.06%
2020/08/04387.13187.8087.8023,3120.06%
2020/08/0300.00186.2086.20-13,444-0.03%
2020/07/31185.00385.2086.40-23,458-0.06%
2020/07/28286.00286.6085.4003,4700.00%
2020/07/2700.00289.9088.50-23,445-0.06%
2020/07/2400.00990.9689.60-93,484-0.26%
2020/07/23694.5000.0093.3063,4500.17%
2020/07/22394.2000.0094.5033,4620.09%
2020/07/20192.60291.7091.80-13,476-0.03%
2020/07/16193.0000.0092.6013,4530.03%
2020/07/15197.00396.2093.90-23,453-0.06%
2020/07/1400.00196.5094.10-13,496-0.03%
2020/07/1300.00396.7396.30-33,483-0.09%
2020/07/101096.68497.6095.8063,4790.17%
2020/07/091899.54499.3098.60143,4290.41%
2020/07/08798.03498.08100.5033,3010.09%
2020/07/07595.96296.2094.8033,1580.09%
2020/07/06295.20196.8096.8013,1130.03%
2020/07/03293.15393.3092.50-13,065-0.03%
2020/07/02193.70192.2093.1003,0860.00%
2020/07/01492.23392.5391.7013,0790.03%
2020/06/2900.00188.7089.20-13,022-0.03%
2020/06/2400.00190.8091.30-13,010-0.03%
2020/06/22192.60291.8090.60-13,060-0.03%
2020/06/19190.501091.5090.00-93,076-0.29%
2020/06/1800.00289.7089.60-23,096-0.06%
2020/06/17190.0000.0088.7013,1270.03%
2020/06/16189.50388.6789.10-23,140-0.06%
2020/06/12186.6000.0088.3013,1890.03%
2020/06/11486.932088.3086.40-163,202-0.50%
2020/06/1000.00189.8090.60-13,214-0.03%
2020/06/08790.50191.3089.4063,3240.18%
2020/06/052290.6800.0090.20223,3230.66%
2020/06/04788.201289.2090.40-53,328-0.15%
2020/06/031087.55488.2887.0063,3350.18%
2020/06/02987.03886.8686.0013,2380.03%
2020/06/01685.48185.5086.9053,2310.15%
2020/05/29285.85285.8084.0003,2190.00%
2020/05/2800.00186.1086.60-13,202-0.03%
2020/05/25282.10784.2085.90-53,221-0.16%
2020/05/22184.2000.0083.0013,2100.03%
2020/05/21385.2300.0086.0033,1990.09%
2020/05/15191.20191.7090.9003,1240.00%
2020/05/1400.00192.4092.20-13,128-0.03%
2020/05/13295.00295.3097.0003,1390.00%
2020/05/12497.05595.9695.60-13,172-0.03%
2020/05/11597.56397.9397.8023,1940.06%
2020/05/08292.901389.8594.00-113,056-0.36%
2020/05/071087.7000.0088.00102,9610.34%
2020/05/05289.35489.1387.70-22,954-0.07%
2020/05/04189.70188.9088.9002,9880.00%
2020/04/30190.00389.5388.80-22,969-0.07%
2020/04/29489.40489.1388.2002,9780.00%
2020/04/28287.8000.0087.4022,9570.07%
2020/04/27386.73286.7587.1013,0120.03%
2020/04/23286.45187.1086.1013,0190.03%
2020/04/22285.30284.5085.6003,0460.00%
2020/04/21287.00387.3383.80-13,051-0.03%
2020/04/20187.50187.2087.4003,0490.00%
2020/04/17887.79689.3086.0023,0430.07%
2020/04/13184.30184.7084.8003,1690.00%
2020/04/1000.00285.4085.20-23,207-0.06%
2020/04/09288.50187.3084.5013,2980.03%
2020/04/08187.20186.2086.3003,3570.00%
2020/04/07485.43287.3085.5023,3550.06%
2020/03/31179.50179.0078.5003,3870.00%
2020/03/27182.00379.1377.50-23,409-0.06%
2020/03/26178.4000.0079.0013,3650.03%
2020/03/25579.08377.5378.4023,3470.06%
2020/03/24472.43373.2374.0013,3080.03%
2020/03/23265.40365.6368.10-13,269-0.03%
2020/03/20265.70565.6867.30-33,285-0.09%
2020/03/1900.00266.6061.20-23,256-0.06%
2020/03/18168.8000.0067.5013,2460.03%
2020/03/1700.00173.8071.00-13,283-0.03%
2020/03/16174.2000.0074.2013,3000.03%
2020/03/13577.40578.8282.4003,2690.00%
2020/03/12188.8000.0085.0013,2230.03%
2020/03/11194.20294.7591.10-13,220-0.03%
2020/03/10193.001091.6594.20-93,338-0.27%
2020/03/09494.8300.0094.5043,3310.12%
2020/03/061102.501101.50101.0003,2690.00%
2020/03/056102.924.1103.37103.501.93,3270.06%
2020/03/041101.001102.00101.0003,3250.00%
2020/03/0300.003102.00101.50-33,336-0.09%
2020/03/02499.882100.7599.3023,3620.06%
2020/02/272100.75499.7897.90-23,407-0.06%
2020/02/264102.631103.50102.0033,3970.09%
2020/02/255102.204102.75104.5013,4000.03%
2020/02/241103.0000.00102.5013,4410.03%
2020/02/215105.701107.00105.0043,4970.11%
2020/02/2000.001108.50108.00-13,545-0.03%
2020/02/191106.502107.25107.00-13,563-0.03%
2020/02/183106.5000.00106.0033,6370.08%
2020/02/173107.672107.50107.5013,6460.03%
2020/02/143110.172111.25111.0013,6990.03%
2020/02/139114.943115.17112.5063,6940.16%
2020/02/126113.336113.75115.0003,6640.00%
2020/02/111105.503107.50109.00-23,675-0.05%
2020/02/071104.001105.00103.5003,9030.00%
2020/02/064104.753104.33105.5014,1370.02%
2020/02/051103.002104.00102.50-14,300-0.02%
2020/02/042102.502102.50102.5004,3030.00%
2020/01/314101.752102.00101.0024,4060.05%
2020/01/303105.502103.75101.0014,5430.02%
2020/01/202112.2500.00112.0024,8410.04%
2020/01/1600.001111.50112.00-15,101-0.02%
2020/01/1500.0021111.62109.50-215,325-0.39%
2020/01/1400.0010111.50112.00-105,376-0.19%
2020/01/108108.383107.83109.5055,4810.09%
2020/01/099107.784108.88109.5055,6100.09%
2020/01/0823109.982110.00109.00215,6880.37%
2020/01/0700.003114.50113.00-35,695-0.05%
2020/01/064122.5000.00118.0045,7500.07%
2020/01/033122.505123.40124.00-25,917-0.03%
2020/01/0200.0027120.83123.00-275,906-0.46%
2019/12/3000.007118.00118.00-75,971-0.12%
2019/12/261115.506115.17115.50-56,059-0.08%
2019/12/254113.8800.00114.5046,0660.07%
2019/12/241110.501110.50110.5006,1060.00%
2019/12/202111.002110.50111.0006,2790.00%
2019/12/172114.502114.50114.0006,7080.00%
2019/12/1600.001111.50112.50-16,952-0.01%
2019/12/136112.334112.13110.5027,4250.03%
2019/12/127112.717111.71113.5007,6590.00%
2019/12/116111.584109.63108.5027,7460.03%
2019/12/066111.086111.42112.0007,8230.00%
2019/12/057112.072113.00111.0057,8220.06%
2019/12/045114.8000.00115.0057,7290.06%
2019/12/0300.001117.00116.00-17,794-0.01%
2019/12/024115.385116.30116.50-17,861-0.01%
2019/11/295116.701117.00119.0047,8660.05%
2019/11/287118.6400.00118.0077,8740.09%
2019/11/271121.002120.75120.00-17,897-0.01%
2019/11/266122.833121.83122.0037,9000.04%
2019/11/253119.0000.00119.0037,9070.04%
2019/11/224118.631118.50118.0037,9030.04%
2019/11/194121.1300.00120.5047,8980.05%
2019/11/1800.007124.07124.00-77,868-0.09%
2019/11/156122.837123.29122.00-17,947-0.01%
2019/11/141125.502125.50124.00-17,911-0.01%
2019/11/132126.501126.50127.0017,9600.01%
2019/11/121123.501124.50124.5007,9440.00%
2019/11/111123.503122.50122.50-28,044-0.02%
2019/11/082124.752125.75126.5008,1070.00%
2019/11/077124.865123.30123.0028,1420.02%
2019/11/0616129.697126.93126.5098,2120.11%
2019/11/055133.309131.94135.00-48,113-0.05%
2019/11/043126.8313128.96128.50-108,006-0.12%
2019/11/015121.804122.00123.0017,8760.01%
2019/10/317119.713119.50119.5047,8790.05%
2019/10/301122.001124.50123.0007,8350.00%
2019/10/2917122.509122.17122.0087,8220.10%
2019/10/285128.308128.06128.50-37,741-0.04%
2019/10/2513122.0410122.35122.5037,4580.04%
2019/10/241120.008120.25121.00-77,333-0.10%
2019/10/2323119.0216119.78117.5077,3100.10%
2019/10/224116.004116.00115.0007,2620.00%
2019/10/213114.003114.33114.0007,2950.00%
2019/10/186116.674115.00114.5027,4430.03%
2019/10/1713115.2711116.95118.5027,3740.03%
2019/10/166112.834113.63113.0027,2440.03%
2019/10/151113.5000.00114.0017,1290.01%
2019/10/146116.007115.21113.50-17,075-0.01%
2019/10/095112.2013114.54112.50-86,978-0.11%
2019/10/073112.831114.00114.0026,7640.03%
2019/10/041110.001110.00110.0006,7240.00%
2019/10/031112.001110.00110.5006,6850.00%
2019/10/021111.001110.00109.5006,5960.00%
2019/10/011109.0000.00109.5016,5720.02%
2019/09/274109.384110.88110.0006,6470.00%
2019/09/261111.502111.00111.00-16,594-0.02%
2019/09/255112.902112.75112.0036,6120.05%
2019/09/244114.752115.75113.5026,6140.03%
2019/09/233117.831118.00118.5026,4680.03%
2019/09/2000.001117.00116.00-16,375-0.02%
2019/09/197115.934116.63116.5036,2860.05%
2019/09/1814109.5036114.43116.00-225,989-0.37%
2019/09/175104.809105.44105.50-45,520-0.07%
2019/09/161199.558100.15102.0035,3110.06%
2019/09/12697.93698.6897.2005,2110.00%
2019/09/1000.00195.9096.70-15,136-0.02%
2019/09/09497.38497.5597.3005,0970.00%
2019/09/06697.42896.8396.30-25,071-0.04%
2019/09/051297.081496.6996.10-25,036-0.04%
2019/09/04895.76594.8296.1034,9850.06%
2019/09/03693.93493.5893.0024,9400.04%
2019/08/30493.55494.1593.3004,8910.00%
2019/08/29192.10492.9093.80-34,869-0.06%
2019/08/28290.95291.4591.8004,8960.00%
2019/08/27292.65192.9092.6014,8790.02%
2019/08/26592.30293.0592.1034,8780.06%
2019/08/23596.22496.0395.5014,8370.02%
2019/08/22297.75398.1097.20-14,804-0.02%
2019/08/21196.30497.4897.90-34,786-0.06%
2019/08/20798.23798.2997.2004,7680.00%
2019/08/19396.83197.9096.5024,6940.04%
2019/08/16396.47196.9096.5024,7110.04%
2019/08/15597.06697.0097.30-14,753-0.02%
2019/08/143100.737102.7199.70-44,762-0.08%
2019/08/131199.69599.2899.1064,7150.13%
2019/08/125104.803105.00103.0024,7420.04%
2019/08/088103.446102.92104.0024,6910.04%
2019/08/072100.502101.5099.2004,5460.00%
2019/08/06898.71898.83100.5004,5080.00%
2019/08/02298.551198.1098.50-94,401-0.20%
2019/08/01299.6011101.00101.50-94,366-0.21%
2019/07/3100.001100.50100.50-14,356-0.02%
2019/07/303101.1000.0099.6034,3050.07%
2019/07/291103.502102.75102.50-14,264-0.02%
2019/07/2600.001102.00101.00-14,209-0.02%
2019/07/251101.504101.88101.50-34,218-0.07%
2019/07/241100.00599.76101.00-44,184-0.10%
2019/07/231297.11297.9096.40104,0810.25%
2019/07/22796.27796.5697.7004,1220.00%
2019/07/1900.00192.9092.50-13,942-0.03%
2019/07/17192.60192.1092.2003,9740.00%
2019/07/15392.40193.1092.0024,0620.05%
2019/07/11194.00294.4594.00-14,454-0.02%
2019/07/10292.75393.1092.80-14,406-0.02%
2019/07/09493.80392.1091.7014,3730.02%
2019/07/04592.02891.6091.90-34,385-0.07%
2019/07/03289.7000.0088.5024,2610.05%
2019/07/02387.77388.6789.2004,2900.00%
2019/07/01486.15285.9087.1024,2760.05%
2019/06/2800.00279.6079.90-24,356-0.05%
2019/06/27279.5000.0079.0024,3780.05%
2019/06/2600.00380.0380.30-34,403-0.07%
2019/06/25178.6000.0078.3014,4110.02%
2019/06/2400.00378.9779.50-34,518-0.07%
2019/06/21179.70179.2079.3004,6060.00%
2019/06/20278.10378.1079.20-14,575-0.02%
2019/06/19276.251875.6677.00-164,627-0.35%
2019/06/17174.00274.5574.70-14,854-0.02%
2019/06/14473.7800.0073.4045,0460.08%
2019/06/13275.40175.4075.9015,5410.02%
2019/06/12476.4300.0075.9045,7260.07%
2019/06/06472.8000.0072.2045,7400.07%
2019/06/05275.30374.2074.70-15,746-0.02%
2019/06/04574.4800.0073.0055,7240.09%
2019/06/03675.45176.0074.7055,7030.09%
2019/05/30573.74473.3573.2015,6710.02%
2019/05/28172.8000.0073.2015,6790.02%
2019/05/27174.60173.6074.6005,7320.00%
2019/05/2300.00472.6574.50-45,898-0.07%
2019/05/22475.93777.2173.80-35,985-0.05%
2019/05/21173.20173.0074.6005,9280.00%
2019/05/201174.271374.7776.00-25,895-0.03%
2019/05/17575.42177.6074.7045,8360.07%
2019/05/16181.6000.0080.9015,9080.02%
2019/05/15484.03484.0284.5005,8620.00%
2019/05/14282.50280.0583.6005,8770.00%
2019/05/13582.68684.0581.50-15,950-0.02%
2019/05/07485.85286.3086.6026,1020.03%
2019/05/06384.50186.2084.5026,2650.03%
2019/04/26490.30190.8088.8036,1420.05%
2019/04/2400.00495.0393.60-46,047-0.07%
2019/04/23393.97193.6094.7026,0500.03%
2019/04/22194.0000.0095.1016,0240.02%
2019/04/19695.57296.3593.1046,0550.07%
2019/04/181196.181197.0596.0006,0790.00%
2019/04/1700.00192.2091.70-15,793-0.02%
2019/04/1100.00394.8091.00-36,268-0.05%
2019/04/10294.6000.0094.6026,4120.03%
2019/04/09293.6000.0093.0026,7160.03%
2019/04/0800.00295.0092.60-26,925-0.03%
2019/04/0300.00190.2092.30-17,447-0.01%
2019/04/02695.55192.9090.9057,6290.07%
2019/04/0100.00191.8092.50-17,444-0.01%
2019/03/2900.00192.1091.40-17,398-0.01%
2019/03/28491.35590.7292.50-17,351-0.01%
2019/03/27592.28491.4591.0017,2960.01%
2019/03/26191.6000.0091.0017,1850.01%
2019/03/2200.001090.9389.20-107,059-0.14%
2019/03/21191.00689.9590.40-56,981-0.07%
2019/03/201089.37288.1091.0086,9170.12%
2019/03/19387.70387.3788.5006,7710.00%
2019/03/18783.84985.2688.10-26,575-0.03%
2019/03/1500.00178.0080.10-16,057-0.02%
2019/03/14072.5000.0072.9005,8880.00%
2019/03/1300.00271.5571.50-25,872-0.03%
2019/03/1100.00169.6069.70-15,868-0.02%
2019/03/07170.1000.0067.6016,0000.02%
2019/03/0600.00170.5070.50-16,006-0.02%
2019/03/04170.80171.3071.5006,2130.00%
2019/02/27169.90470.7071.40-36,261-0.05%
2019/02/26271.5500.0071.4026,3310.03%
2019/02/254673.38272.9572.60446,3250.70%
2019/02/22270.45171.0070.3016,1950.02%
2019/02/21570.30270.7572.4036,1790.05%
2019/02/19168.20168.7068.1006,0510.00%
2019/02/18367.70467.7567.80-16,061-0.02%
2019/02/15569.42469.9367.9016,0700.02%
2019/02/13167.20367.2067.00-25,986-0.03%
2019/02/12168.70169.8068.6005,9610.00%
2019/02/11467.60169.2068.7035,9720.05%
2019/01/3000.001666.9466.90-165,920-0.27%
2019/01/29165.9000.0066.0015,9610.02%
2019/01/251765.961766.0466.0005,9760.00%
2019/01/24265.3000.0064.7025,9010.03%
2019/01/22765.0000.0063.8075,9710.12%
2019/01/2100.00466.4064.50-45,996-0.07%
2019/01/18464.1200.0064.0046,0260.07%
2019/01/1700.00563.5063.60-56,205-0.08%
2019/01/16164.30163.6063.6006,3380.00%
2019/01/15665.75164.8065.0056,3540.08%
2019/01/141165.57565.6665.5066,3480.09%
2019/01/11165.70166.4065.0006,3570.00%
2019/01/10666.40866.1165.50-26,307-0.03%
2019/01/09764.43964.9865.70-26,208-0.03%
2019/01/08966.14566.7864.0046,0990.07%
2019/01/0700.00463.8364.00-45,895-0.07%
2019/01/04162.6000.0063.0015,9070.02%
2019/01/03564.96265.3062.4035,9140.05%
2019/01/02564.92364.9065.8025,8540.03%
2018/12/28463.95664.9564.60-25,699-0.04%
2018/12/2700.002363.8263.30-235,460-0.42%
2018/12/261566.453863.6161.40-235,373-0.43%
2018/12/2500.00265.4065.40-24,791-0.04%
2018/12/2000.001060.0057.40-104,630-0.22%
2018/12/1800.00161.0060.00-14,672-0.02%
2018/12/141060.0000.0060.10104,7670.21%
2018/12/13160.30260.1061.50-14,827-0.02%
2018/12/12260.4000.0060.1024,8730.04%
2018/12/0700.00156.5056.70-15,430-0.02%
2018/12/06055.9000.0055.8005,5550.00%
2018/12/031364.391464.0564.00-15,607-0.02%
2018/11/3000.00261.6060.90-25,538-0.04%
2018/11/29161.8000.0060.9015,5700.02%
2018/11/28661.05361.0060.9035,6520.05%
2018/11/27360.0700.0060.0035,5840.05%
2018/11/23154.5000.0054.2015,3810.02%
2018/11/22154.00154.0054.0005,3050.00%
2018/11/20254.10352.9752.40-15,241-0.02%
2018/11/19254.55254.1053.2005,2240.00%
2018/11/16153.10153.1053.3005,2170.00%
2018/11/15554.28453.6053.4015,2450.02%
2018/11/14255.05254.9555.0005,2330.00%
2018/11/1300.00153.0054.00-15,231-0.02%
2018/11/08662.77661.9560.2005,1980.00%
2018/11/0700.00157.5060.50-15,094-0.02%
2018/11/0600.00160.0057.50-15,096-0.02%
2018/11/0500.00459.8861.60-45,047-0.08%
2018/11/02560.28258.6059.2035,0240.06%
2018/11/01160.1000.0058.3014,9630.02%
2018/10/30155.50154.8054.8004,8960.00%
2018/10/26054.7000.0054.4004,8960.00%
2018/10/25353.60552.6058.00-24,848-0.04%
2018/10/24155.80157.0054.1004,7810.00%
2018/10/1900.00360.6761.40-34,937-0.06%
2018/10/1700.001763.7062.00-175,340-0.32%
2018/10/161763.0900.0062.20175,4940.31%
2018/10/15661.20161.3062.6055,5010.09%
2018/10/1200.00161.0061.00-15,507-0.02%
2018/10/11258.15458.7358.10-25,466-0.04%
2018/10/09166.30364.6364.30-25,383-0.04%
2018/10/08470.90668.1768.20-25,308-0.04%
2018/10/05669.071269.2870.00-65,333-0.11%
2018/10/04173.5000.0071.9015,2650.02%
2018/10/03678.67278.4077.4045,1900.08%
2018/10/02180.00180.1079.0005,2600.00%
2018/09/25177.5000.0077.0015,4180.02%
2018/09/21276.30477.4877.00-25,422-0.04%
2018/09/20276.4500.0076.1025,4530.04%
2018/09/1900.00282.0079.00-25,438-0.04%
2018/09/18278.8000.0079.5025,3980.04%
2018/09/17178.90178.3078.3005,4130.00%
2018/09/14376.13377.5080.0005,4040.00%
2018/09/12384.2300.0083.7034,9630.06%
2018/09/1100.00193.0092.90-14,950-0.02%
2018/09/102092.752093.3593.0005,0070.00%
2018/09/07199.10196.9096.9005,3650.00%
2018/09/06299.601100.00100.0015,4260.02%
2018/09/052100.251100.0099.5015,5010.02%
2018/09/041101.50499.6598.30-35,599-0.05%
2018/08/31293.3000.0094.4025,6760.04%
2018/08/2900.00393.2794.00-35,985-0.05%
2018/08/2700.00393.6793.80-36,122-0.05%
2018/08/24292.1000.0092.5026,2020.03%
2018/08/23192.00292.4093.70-16,290-0.02%
2018/08/2200.00293.8593.50-26,400-0.03%
2018/08/21490.20791.0191.50-36,455-0.05%
2018/08/20389.63389.3789.2006,6500.00%
2018/08/17191.30292.1590.00-16,784-0.01%
2018/08/16287.70290.4092.0006,9290.00%
2018/08/1500.00189.7089.80-16,992-0.01%
2018/08/1400.00489.7590.20-47,180-0.06%
2018/08/13685.02187.8088.0057,2870.07%
2018/08/1000.00191.5091.50-17,331-0.01%
2018/08/09187.9000.0091.0017,5330.01%
2018/08/08190.00190.2090.1007,5940.00%
2018/08/07191.1000.0089.9017,7800.01%
2018/08/06188.90387.0089.40-27,927-0.03%
2018/08/02189.2000.0089.4018,1800.01%
2018/08/011191.081190.7190.7008,3590.00%
2018/07/31687.58185.6089.2058,5360.06%
2018/07/301189.051290.6887.00-18,444-0.01%
2018/07/27894.28394.0794.8058,3020.06%
2018/07/26697.03497.1895.5028,3340.02%
2018/07/25394.20194.3095.0028,3090.02%
2018/07/2400.00394.6397.50-38,210-0.04%
2018/07/23195.40395.6095.40-28,261-0.02%
2018/07/203106.8300.00106.0038,3110.04%
2018/07/196105.422105.00106.0048,4670.05%
2018/07/181106.001106.00106.0008,6780.00%
2018/07/173111.001113.00109.0028,7720.02%
2018/07/1600.002110.50111.50-28,796-0.02%
2018/07/131110.501111.50111.0008,8790.00%
2018/07/122109.002108.75109.0009,0820.00%
2018/07/112106.251106.50107.5019,1470.01%
2018/07/1000.005105.00108.50-59,233-0.05%
2018/07/091100.50599.7299.80-49,212-0.04%
2018/07/062101.003101.50100.50-19,256-0.01%
2018/07/053103.1700.00102.5039,3280.03%
2018/07/047106.573106.00106.0049,3290.04%
2018/07/032110.504111.75108.00-29,357-0.02%
2018/06/291115.0000.00115.0019,4860.01%
2018/06/282112.502113.75112.5009,5480.00%
2018/06/274116.2500.00113.0049,7540.04%
2018/06/262114.001114.50116.50110,2480.01%
2018/06/251112.001114.00112.50010,7550.00%
2018/06/222116.501114.00114.50110,9800.01%
2018/06/213116.834117.13116.00-111,036-0.01%
2018/06/209115.5015114.80115.00-611,189-0.05%
2018/06/195121.201124.00118.50411,1900.04%
2018/06/1510125.8515125.10124.00-511,180-0.04%
2018/06/1400.002119.00119.50-210,875-0.02%
2018/06/1310119.956118.58116.50410,8500.04%
2018/06/122120.003120.50119.50-110,953-0.01%
2018/06/113115.502115.25115.00111,0110.01%
2018/06/083118.331116.50116.50211,2020.02%
2018/06/073118.009118.56119.50-611,256-0.05%
2018/06/066114.423114.50113.50311,3480.03%
2018/06/052112.253113.17112.50-111,403-0.01%
2018/06/043113.5010113.20112.00-711,779-0.06%
2018/06/011109.0011109.82111.00-1011,837-0.08%
2018/05/317110.361112.00108.00611,8450.05%
2018/05/303109.501109.50110.00211,8200.02%
2018/05/293115.005114.70113.00-211,798-0.02%
2018/05/283114.836114.42114.50-311,795-0.03%
2018/05/254110.008110.31109.50-411,689-0.03%
2018/05/2414109.686108.83108.50811,6670.07%
2018/05/231108.004106.50105.50-311,716-0.03%
2018/05/226105.9211105.68108.50-512,036-0.04%
2018/05/2110103.905103.70102.00511,9430.04%
2018/05/189101.721100.50100.00811,8930.07%
2018/05/175103.606103.00103.50-111,972-0.01%
2018/05/167100.19599.2097.70211,8830.02%
2018/05/153100.8000.0099.40312,0140.02%
2018/05/145105.903105.00105.00212,0340.02%
2018/05/117107.0711106.14104.00-412,007-0.03%
2018/05/109104.6115106.17106.50-612,029-0.05%
2018/05/0912102.798103.63101.50412,2690.03%
2018/05/088100.349102.28102.50-112,364-0.01%
2018/05/07195.0000.0093.60112,6480.01%
2018/05/04393.07394.0093.30012,6640.00%
2018/05/03394.70393.8093.70012,6850.00%
2018/05/02194.0000.0093.40112,7210.01%
2018/04/30394.6300.0095.50312,7380.02%
2018/04/27593.441092.7394.60-512,712-0.04%
2018/04/25394.47494.1393.20-112,401-0.01%
2018/04/24293.30192.9092.80112,4500.01%
2018/04/238103.252101.50101.00612,4400.05%
2018/04/201105.002105.75107.00-112,725-0.01%
2018/04/191106.001107.50106.50012,9820.00%
2018/04/182107.751103.00103.00112,9960.01%
2018/04/1710115.352113.00110.50812,8540.06%
2018/04/162116.2510116.80116.50-812,848-0.06%
2018/04/132114.253114.00113.00-112,822-0.01%
2018/04/1200.003115.00113.00-312,845-0.02%
2018/04/117114.7915114.93112.00-812,946-0.06%
2018/04/102109.751109.50109.50112,9230.01%
2018/04/091112.501110.00109.50013,1370.00%
2018/04/033109.332109.75111.50113,1850.01%
2018/04/022113.505114.20112.00-313,199-0.02%
2018/03/311111.005107.70111.50-413,198-0.03%
2018/03/3011111.956111.33108.50513,1800.04%
2018/03/2935110.9029109.79112.50613,1820.05%
2018/03/2817116.595113.80111.001212,7490.09%
2018/03/2712124.884123.13122.50812,4150.06%
2018/03/265129.103127.00127.00212,3290.02%
2018/03/234127.636126.92129.50-212,339-0.02%
2018/03/2210128.007130.36126.50312,3110.02%
2018/03/212.5134.202133.75133.000.512,3910.00%
2018/03/205.5132.092133.00133.003.512,6360.03%
2018/03/194135.884135.63136.00012,9120.00%
2018/03/162135.7500.00135.00213,0870.02%
2018/03/155134.5015133.33140.00-1013,237-0.08%
2018/03/147130.433131.83130.00413,5360.03%
2018/03/1300.006127.92129.00-613,635-0.04%
2018/03/129126.786127.08128.00313,7270.02%
2018/03/093120.501120.00119.50213,7290.01%
2018/03/089120.0645121.04122.00-3613,859-0.26%
2018/03/072115.502116.75115.00013,6400.00%
2018/03/0600.002115.50114.50-213,904-0.01%
2018/03/057112.7900.00112.00714,0530.05%
2018/03/021115.502116.00116.00-114,306-0.01%
2018/03/011114.004115.88118.50-314,276-0.02%
2018/02/2713113.656114.67112.00714,2470.05%
2018/02/264118.883118.67116.50114,3520.01%
2018/02/2314116.578117.50117.50614,4600.04%
2018/02/225115.3011114.86115.00-614,430-0.04%
2018/02/2100.002110.50110.50-214,112-0.01%
2018/02/122101.753101.67100.50-114,286-0.01%
2018/02/09697.331294.9498.60-614,396-0.04%
2018/02/082100.752102.75100.50014,2900.00%
2018/02/078107.002105.25105.00614,2240.04%
2018/02/068102.06299.5099.00614,0190.04%
2018/02/0517109.972109.75110.001513,8480.11%
2018/02/025.5117.367116.57116.00-1.513,743-0.01%
2018/02/0131.5120.207121.79117.5024.513,6610.18%
2018/01/314.5115.335115.10117.50-0.513,3620.00%
2018/01/302.5111.5021115.88116.00-18.513,112-0.14%
2018/01/292107.501107.50107.50112,6900.01%
2018/01/262105.002107.50109.00012,8720.00%
2018/01/251108.501105.50105.00013,0620.00%
2018/01/243105.332108.00109.50112,9420.01%
2018/01/232109.0000.00107.50212,8610.02%
2018/01/221109.003110.67111.00-212,785-0.02%
2018/01/193109.001108.50110.50212,6900.02%
2018/01/189112.337112.71109.00212,5830.02%
2018/01/178108.0612110.63112.00-412,355-0.03%
2018/01/1612109.679108.67106.00312,1400.02%
2018/01/15199.2048103.04108.00-4711,728-0.40%
2018/01/12799.964100.3898.60311,4530.03%
2018/01/11199.5000.0099.90111,3690.01%
2018/01/10193.30295.2095.60-111,267-0.01%
2018/01/09394.00492.7094.50-111,191-0.01%
2018/01/08597.1000.0096.50511,0960.05%
2018/01/05599.68599.8899.00011,0450.00%
2018/01/041998.991997.8497.90010,9330.00%
2018/01/03598.04397.9398.00210,8400.02%
2018/01/02193.00193.8095.00010,6660.00%
瞄準工控和車載應用 慧榮科技推出支援 i-temp 的高效能單晶片UDN聯合新聞網-22時前
依據通知一早賣股 大跌那些產業個股是機會? 碩天、全新、全訊、倉和、欣興、弘塑、萬潤、台積電、英業達、威剛Anue鉅亨-1天前
全新研發20年迎來開花結果 光電子雙箭齊發Anue鉅亨-2天前
全新 相關文章