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-群益金鼎-敦南 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。

群益金鼎-敦南 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
2024/03/2800.000.11400.001385.00-0.11,515-0.01%
2024/03/2721400.0021395.001400.0001,5140.00%
2024/03/2611370.0011375.001370.0001,5160.00%
2024/03/2521387.5021390.001390.0001,5160.00%
2024/03/2200.0001400.001405.0001,5220.00%
2024/03/2141366.2541328.751360.0001,5500.00%
2024/03/2000.0051305.001280.00-51,554-0.32%
2024/03/1991356.1141356.251310.0051,5580.32%
2024/03/1800.001.11316.551315.00-1.11,507-0.07%
2024/03/1500.0011260.001245.00-11,477-0.07%
2024/03/1431245.002.21255.681235.000.81,4830.05%
2024/03/1341253.7541258.741250.0001,4820.00%
2024/03/1251206.0051196.001225.0001,4540.00%
2024/03/0811185.0011200.001185.0001,4060.00%
2024/03/071.11220.0811195.121220.0001,3720.00%
2024/03/0601200.000.11213.411210.00-0.11,3320.00%
2024/03/0501125.0000.001115.0001,2810.00%
2024/03/0411144.9400.001115.0011,2660.08%
2024/03/0101081.2581096.271125.00-81,224-0.65%
2024/02/2900.000.1992.001025.00-0.11,189-0.01%
2024/02/272997.5000.001005.0021,1660.17%
2024/02/2601015.000.11019.811010.0001,1580.00%
2024/02/2311050.0000.001050.0011,1490.09%
2024/02/2201050.0000.001045.0001,1430.00%
2024/02/2101010.0000.001025.0001,1240.00%
2024/02/191995.0001005.00980.0011,1090.09%
2024/02/1621010.0021029.511010.0001,1060.00%
2024/02/1511005.000.11020.001005.000.91,0980.08%
2024/02/0500.0011010.00989.00-11,136-0.09%
2024/02/020.11020.0031006.721010.00-31,134-0.26%
2024/02/011.1984.3700.00986.001.11,1200.10%
2024/01/313999.6710998.80988.00-71,117-0.63%
2024/01/262955.002954.50976.0001,1180.00%
2024/01/241989.0000.00978.0011,1060.09%
2024/01/2311010.001983.001005.0001,0900.00%
2024/01/221999.891976.00976.0001,0800.00%
2024/01/190976.0000.00976.0001,0740.00%
2024/01/180.1963.0000.00958.000.11,0690.01%
2024/01/172957.0000.00967.0021,0630.19%
2024/01/161998.0000.00990.0011,0420.10%
2024/01/151966.0100.00965.0011,0390.10%
2024/01/123.1978.082985.50970.001.11,0490.10%
2024/01/110973.000.2968.00973.00-0.21,028-0.02%
2024/01/100978.0000.00973.0001,0280.00%
2024/01/053975.6700.00978.0031,0200.29%
2024/01/041989.990.1998.00988.000.91,0230.09%
2024/01/032993.0001000.001000.0021,0230.19%
2024/01/0211030.0000.001030.0011,0090.10%
2023/12/2971077.1471067.861070.0009950.00%
2023/12/2831056.6731044.991050.0009820.00%
2023/12/2701055.0000.001060.0009740.00%
2023/12/2521025.0021025.001025.0009700.00%
2023/12/220.21050.0000.001050.000.29670.02%
2023/12/2100.000.41040.001035.00-0.4959-0.05%
2023/12/1911015.0111075.001010.0009350.00%
2023/12/1821077.5021072.541070.0009390.00%
2023/12/1501095.0001095.001110.0008960.00%
2023/12/1200.000980.00980.0008700.00%
2023/12/114990.004976.77990.0008900.00%
2023/12/082966.503979.27963.00-1879-0.12%
2023/12/071.1939.1800.00940.001.18620.13%
2023/12/050891.000.1900.00890.00-0.1855-0.01%
2023/11/300.9924.000928.00926.000.98550.10%
2023/11/290923.0000.00918.0008600.00%
2023/11/280920.001.1925.45922.00-1.1870-0.12%
2023/11/2700.000903.00904.0008750.00%
2023/11/2200.000915.00904.0009670.00%
2023/11/1700.000.1918.00924.00-0.1991-0.01%
2023/11/151915.000919.00916.0011,0180.10%
2023/11/140927.1400.00919.0001,0400.00%
2023/11/130.1910.717913.43924.00-6.91,073-0.64%
2023/11/1000.000860.00871.0001,0320.00%
2023/11/090866.000865.69865.0001,0550.00%
2023/11/081880.000.1870.00871.000.91,0520.09%
2023/11/070.2868.0000.00877.000.21,0510.02%
2023/11/060861.0000.00860.0001,0530.00%
2023/11/030.1858.420.1851.00854.0001,0710.00%
2023/11/021865.060.1870.00868.000.91,0720.08%
2023/11/010859.000848.00861.0001,0830.00%
2023/10/3000.001830.00831.00-11,106-0.09%
2023/10/2700.001816.00819.00-11,113-0.09%
2023/10/262.1807.5400.00801.002.11,1180.18%
2023/10/240818.0000.00835.0001,1330.00%
2023/10/2000.001834.00832.00-11,153-0.09%
2023/10/1800.005832.40824.00-51,176-0.42%
2023/10/170855.002859.00848.00-21,205-0.17%
2023/10/1600.002843.50837.00-21,205-0.17%
2023/10/131859.0000.00855.0011,2210.08%
2023/10/1100.001826.00826.00-11,251-0.08%
2023/10/043819.672821.50826.0011,2890.08%
2023/10/033824.351825.00825.0021,2940.16%
2023/10/021843.0000.00840.0011,2970.08%
2023/09/262822.501828.00827.0011,2990.08%
2023/09/251.3826.084834.25835.00-2.71,305-0.21%
2023/09/221805.001823.00825.0001,3060.00%
2023/09/218815.133.3827.05812.004.71,3140.36%
2023/09/200.1864.001851.00853.00-0.91,307-0.07%
2023/09/191874.0000.00874.0011,3050.08%
2023/09/180900.0000.00891.0001,3050.00%
2023/09/150896.000.1889.00901.0001,3120.00%
2023/09/142898.501.2911.00909.000.91,2970.07%
2023/09/120878.0000.00878.0001,3130.00%
2023/09/112858.502857.00857.0001,3210.00%
2023/09/0800.000866.00867.0001,3270.00%
2023/09/071870.0000.00877.0011,3330.07%
2023/09/0500.000885.00877.0001,3620.00%
2023/09/011869.0000.00867.0011,4160.07%
2023/08/310.1868.000873.00865.000.11,4150.01%
2023/08/300.1872.2700.00881.000.11,4100.00%
2023/08/291859.891.1870.00871.00-0.11,397-0.01%
2023/08/281834.0012834.17834.00-111,377-0.80%
2023/08/2500.001812.01808.00-11,409-0.07%
2023/08/240.4828.001834.00825.00-0.61,434-0.04%
2023/08/2300.003828.00829.00-31,430-0.21%
2023/08/220810.004.1816.44817.00-41,439-0.28%
2023/08/2100.001797.00802.00-11,445-0.07%
2023/08/181787.001794.00783.0001,4250.00%
2023/08/1700.003.2791.00778.00-3.21,396-0.23%
2023/08/161730.1400.00733.0011,3510.08%
2023/08/150762.0000.00752.0001,3430.00%
2023/08/1400.000726.00727.0001,3220.00%
2023/08/110726.0000.00723.0001,3190.00%
2023/08/101.1740.3600.00727.001.11,3150.08%
2023/08/0900.002762.50759.00-21,302-0.15%
2023/08/081720.0000.00719.0011,2830.08%
2023/08/071699.111709.00704.0001,2740.00%
2023/08/021736.0000.00736.0011,2300.08%
2023/08/013.1730.7500.00730.003.11,2120.25%
2023/07/310757.5000.00746.0001,2130.00%
2023/07/281748.0100.00751.0011,2040.08%
2023/07/2700.000.1765.00760.00-0.11,191-0.01%
2023/07/2600.001778.00753.00-11,188-0.08%
2023/07/252779.002778.00771.0001,1770.00%
2023/07/244774.722774.00769.0021,1730.17%
2023/07/212774.021781.00771.0011,1580.09%
2023/07/200.1808.4500.00785.000.11,1410.01%
2023/07/190.1785.000792.00786.000.11,1070.01%
2023/07/180785.4300.00782.0001,1000.00%
2023/07/171.1767.2600.00767.001.11,0850.10%
2023/07/144.2802.4600.00794.004.21,0600.40%
2023/07/131829.001842.83829.0001,0320.00%
2023/07/122.3811.020812.50810.002.31,0100.23%
2023/07/110817.000823.00824.0009920.00%
2023/07/100821.6700.00819.0009860.00%
2023/07/073.3829.771837.00829.002.39900.23%
2023/07/0600.001845.00844.00-1986-0.10%
2023/07/051851.970851.00849.0019830.10%
2023/07/0400.000852.00848.0009780.00%
2023/07/031861.0000.00858.0019710.10%
2023/06/302853.501856.00860.0019680.10%
2023/06/291841.0700.00852.0019800.10%
2023/06/284.1857.311.1861.71849.0039740.31%
2023/06/273880.3300.00877.0039750.31%
2023/06/210.1891.0000.00890.000.19860.01%
2023/06/201886.002891.50890.00-11,003-0.10%
2023/06/190.1883.0000.00885.000.11,0390.00%
2023/06/162883.009891.34887.00-71,070-0.65%
2023/06/154.1855.081863.00855.003.11,0630.29%
2023/06/140866.0000.00872.0001,0500.00%
2023/06/1200.001856.00864.00-11,036-0.10%
2023/06/092838.002841.50840.0001,0140.00%
2023/06/083828.0800.00831.0031,0080.30%
2023/06/0700.000.1878.00884.00-0.1973-0.01%
2023/06/061862.000.5875.00862.000.59420.05%
2023/06/052890.003.1891.50878.00-1.1931-0.12%
2023/06/013.5876.003882.33875.000.59110.05%
2023/05/313.1883.2600.00871.003.18950.34%
2023/05/302954.001972.00967.0018510.12%
2023/05/250927.6700.00930.0008210.00%
2023/05/2400.000893.00893.0008040.00%
2023/05/2300.000.1923.00906.00-0.1797-0.01%
2023/05/150899.0900.00894.0008040.00%
2023/05/120895.0000.00898.0008070.00%
2023/05/110919.0000.00910.0008140.00%
2023/05/0900.003924.67925.00-3815-0.37%
2023/05/081940.991927.00927.0008170.00%
2023/05/031918.001926.00925.0008420.00%
2023/05/0200.000920.00925.0008580.00%
2023/04/282883.5000.00878.0028700.23%
2023/04/261864.000858.00865.0018700.11%
2023/04/2400.000.1898.00902.00-0.1897-0.01%
2023/04/210.1893.8000.00896.000.19020.01%
2023/04/141928.001935.00932.0009440.00%
2023/04/1300.000950.00925.0009490.00%
2023/04/1200.000.3943.00948.00-0.3946-0.03%
2023/04/113936.001938.00928.0029410.21%
2023/04/101932.001932.00930.0009370.00%
2023/04/061911.001915.88915.0009340.00%
2023/03/303944.004932.00927.00-1931-0.11%
2023/03/2900.002925.50921.00-2920-0.22%
2023/03/283929.675.1932.76918.00-2.1918-0.23%
2023/03/2700.004914.00916.00-4896-0.45%
2023/03/2400.002900.50896.00-2886-0.23%
2023/03/234897.002892.00887.0028710.23%
2023/03/223901.002898.50887.0018490.12%
2023/03/213.1919.524927.75918.00-0.9804-0.11%
2023/03/2000.0012874.26888.00-12756-1.59%
2023/03/1700.002809.50808.00-2720-0.28%
2023/03/160782.7500.00782.0007170.01%
2023/03/151800.001803.00791.0007150.00%
2023/03/144782.7700.00780.0047080.57%
2023/03/131782.2000.00787.0017080.15%
2023/03/104805.0000.00803.0046990.57%
2023/03/092818.0000.00817.0027030.28%
2023/03/083819.031823.00821.0027020.29%
2023/03/076824.831825.00825.0057030.71%
2023/03/062813.501830.00833.0017040.14%
2023/03/032834.0000.00817.0027020.28%
2023/03/020840.001842.00836.00-1695-0.14%
2023/03/011864.0000.00857.0016910.14%
2023/02/241869.184874.50861.00-3696-0.43%
2023/02/223807.0000.00818.0036870.44%
2023/02/2000.001837.00831.00-1704-0.14%
2023/02/171814.0600.00824.0017100.14%
2023/02/161835.9700.00830.0017150.14%
2023/02/091847.003854.00859.00-2725-0.28%
2023/02/0600.007827.14837.00-7720-0.97%
2023/02/033817.333822.33822.0007190.00%
2023/02/023815.338822.51829.00-5718-0.70%
2023/02/011785.001788.00789.0007120.00%
2023/01/312761.4900.00758.0027230.28%
2023/01/304779.011801.00770.0037250.41%
2023/01/171777.0100.00774.0017170.14%
2023/01/161774.0000.00771.0017200.14%
2023/01/1300.001798.00783.00-1719-0.14%
2023/01/126795.992790.50788.0047290.55%
2023/01/113820.333824.67821.0007090.00%
2023/01/101833.001835.00832.0007190.00%
2023/01/092833.003814.99833.00-1731-0.14%
2023/01/053792.622794.00789.0017380.14%
2023/01/043810.6700.00803.0037390.41%
2022/12/3000.001826.00826.00-1761-0.13%
2022/12/2900.000814.00810.0007700.00%
2022/12/281800.0100.00802.0017710.13%
2022/12/230816.001824.01829.00-1801-0.13%
2022/12/221815.0000.00826.0018100.12%
2022/12/203827.332834.00823.0018180.12%
2022/12/162889.002885.50889.0008230.00%
2022/12/150911.0000.00913.0008260.00%
2022/12/140913.0000.00913.0008290.00%
2022/12/0800.001876.00873.00-1874-0.11%
2022/12/071852.0000.00857.0018850.11%
2022/12/051903.001883.00883.0009080.00%
2022/12/021886.0000.00886.0019160.11%
2022/11/3000.000862.00864.000913-0.01%
2022/11/2900.000871.00873.0009150.00%
2022/11/2500.000.1884.84886.00-0.1934-0.01%
2022/11/231873.002.1871.52873.00-1.1928-0.12%
2022/11/2200.001864.01866.00-1931-0.11%
2022/11/211.1858.622866.50870.00-0.9931-0.10%
2022/11/181836.001848.00848.0009360.00%
2022/11/170832.0000.00829.0009360.00%
2022/11/1600.001797.00805.00-1925-0.11%
2022/11/151772.0000.00780.0019210.11%
2022/11/1400.002812.00787.00-2931-0.21%
2022/11/101800.0000.00799.0019170.11%
2022/11/0900.001816.00811.00-1930-0.11%
2022/11/081819.001796.00796.0009520.00%
2022/11/074791.0000.00796.0049540.42%
2022/11/031799.0000.00796.0019480.11%
2022/11/021792.001799.00798.0009480.00%
2022/11/011783.001782.00782.0009410.00%
2022/10/2800.006766.67769.00-6942-0.64%
2022/10/2700.007748.57752.00-7926-0.76%
2022/10/251713.001719.00719.0008990.00%
2022/10/182701.001713.00706.0018700.11%
2022/10/141749.0000.00725.0018480.12%
2022/10/1300.001744.00721.00-1847-0.12%
2022/10/122734.0000.00736.0028390.24%
2022/10/114772.0000.00752.0048340.48%
2022/10/072794.001802.00811.0018460.12%
2022/10/061805.001.3810.46814.00-0.3865-0.03%
2022/10/040.3792.001788.00793.00-0.7896-0.08%
2022/10/034745.2500.00741.0048880.45%
2022/09/300759.0000.00764.0009090.00%
2022/09/284744.503744.70735.0019500.10%
2022/09/271.1752.2500.00769.001.19620.11%
2022/09/2600.001748.00748.00-1970-0.10%
2022/09/230761.0000.00765.0009980.00%
2022/09/202800.002792.00791.0001,0320.00%
2022/09/1900.001804.00800.00-11,032-0.10%
2022/09/163804.333803.67799.0001,0350.00%
2022/09/153795.677805.29805.00-41,035-0.39%
2022/09/141745.002.4769.59784.00-1.41,018-0.14%
2022/09/131.4781.563786.33777.00-1.61,013-0.15%
2022/09/1200.006784.62780.00-61,015-0.59%
2022/09/081725.283744.00750.00-21,017-0.20%
2022/09/0600.000.1737.00723.00-0.11,0350.00%
2022/09/051720.0000.00720.0011,0350.10%
2022/09/022.1732.154731.25730.00-21,032-0.19%
2022/09/013706.001714.00696.0021,0150.20%
2022/08/312727.001730.00728.0011,0070.10%
2022/08/302740.0000.00735.0021,0100.20%
2022/08/291728.000730.00735.0011,0140.10%
2022/08/261779.001781.00755.0001,0130.00%
2022/08/253764.334769.50770.00-11,009-0.10%
2022/08/2400.008763.38760.00-81,002-0.80%
2022/08/2300.000.1732.00732.00-0.1992-0.01%
2022/08/223.1742.611749.00733.002.11,0000.21%
2022/08/192.1743.333747.99755.00-0.91,006-0.09%
2022/08/173732.6700.00727.0031,0040.30%
2022/08/165739.405743.20737.0001,0000.00%
2022/08/1500.006736.33745.00-6999-0.60%
2022/08/102665.5000.00666.0029960.20%
2022/08/080668.0000.00670.0001,0140.00%
2022/08/051652.001655.00654.0001,0490.00%
2022/08/022650.0000.00651.0021,0560.19%
2022/08/013680.670689.00668.0031,0460.29%
2022/07/292694.5000.00698.0021,0440.19%
2022/07/284696.251715.00697.0031,0520.29%
2022/07/265688.8000.00683.0051,0410.48%
2022/07/252699.003699.00706.00-11,041-0.10%
2022/07/225696.602703.00694.0031,0400.29%
2022/07/211708.004704.75705.00-31,039-0.29%
2022/07/201698.0000.00694.0011,0340.10%
2022/07/182687.000700.00697.0021,0220.19%
2022/07/151666.004.1696.80701.00-3.11,016-0.30%
2022/07/1400.0013684.46689.00-13996-1.30%
2022/07/132635.001639.00638.0019740.10%
2022/07/120615.001625.00624.00-1957-0.10%
2022/07/083.1613.1600.00612.003.19290.33%
2022/07/073586.673589.33596.0009040.00%
2022/07/061622.004589.75587.00-3870-0.34%
2022/07/052609.503602.00606.00-1850-0.12%
2022/07/040625.001605.00611.00-1832-0.12%
2022/07/010621.001615.00610.00-1821-0.12%
2022/06/301673.001681.24668.0007830.00%
2022/06/292706.5000.00701.0027550.26%
2022/06/282737.0000.00737.0027320.27%
2022/06/271756.001765.00765.0007300.00%
2022/06/232714.501707.00715.0017100.14%
2022/06/221727.001742.00725.0007020.00%
2022/06/211730.001736.00748.0007070.00%
2022/06/202740.501752.00740.0017000.14%
2022/06/173753.6700.00748.0037040.43%
2022/06/165803.617826.29773.00-2685-0.29%
2022/06/151802.001804.00804.0006620.00%
2022/06/143791.0000.00790.0036590.45%
2022/06/102792.0000.00813.0026630.30%
2022/06/090800.001799.00804.00-1686-0.15%
2022/06/0800.001798.00801.00-1687-0.15%
2022/06/061765.9900.00769.0017030.14%
2022/06/014774.005775.00771.00-1704-0.14%
2022/05/310785.0000.00792.0006960.00%
2022/05/303771.3300.00780.0036910.43%
2022/05/264740.0000.00728.0046730.59%
2022/05/243781.001769.00766.0026630.30%
2022/05/234788.5000.00783.0046610.60%
2022/05/2000.004828.25824.00-4645-0.62%
2022/05/181829.004827.75822.00-3621-0.48%
2022/05/161814.001810.00815.0006020.00%
2022/05/131774.0010801.70810.00-9581-1.55%
2022/05/112743.003740.33751.00-1547-0.18%
2022/05/102716.0000.00721.0025420.37%
2022/05/0900.001750.00747.00-1534-0.19%
2022/05/061730.000.4731.03735.000.65320.11%
2022/05/0500.000761.00758.0005340.00%
2022/05/041743.001747.00744.0005270.00%
2022/04/291735.001738.00733.0005290.00%
2022/04/270.1710.0000.00710.000.15290.02%
2022/04/211731.041734.00746.0005290.00%
2022/04/2000.001750.00741.00-1526-0.19%
2022/04/191731.012739.00744.00-1521-0.19%
2022/04/181.3713.541715.00722.000.35160.06%
2022/04/140715.002731.94724.00-2515-0.39%
2022/04/1300.000713.98715.000508-0.01%
2022/04/1200.001688.20706.00-1505-0.20%
2022/04/111670.0000.00671.0015020.20%
2022/03/291705.0000.00703.0015070.20%
2022/03/251707.0000.00710.0015170.19%
2022/03/2400.001.1716.82717.00-1.1515-0.21%
2022/03/221690.003692.33692.00-2504-0.40%
2022/03/171637.0000.00640.0015000.20%
2022/03/141644.940.1632.06622.000.94920.18%
2022/03/110679.0000.00670.0004710.00%
2022/03/100.1678.0000.00681.000.14650.02%
2022/03/091.1639.6400.00645.001.14590.24%
2022/03/080664.8000.00670.0004440.00%
2022/03/071696.000.1693.00685.000.94420.20%
2022/03/030.4728.000.1727.00728.000.34500.07%
2022/03/020716.0000.00722.0004550.00%
2022/03/010722.001728.00726.00-1462-0.22%
2022/02/251708.0000.00717.0014770.21%
2022/02/2400.002.1700.86702.00-2.1478-0.44%
2022/02/231699.001704.00710.0004790.00%
2022/02/220694.0000.00693.0005000.00%
2022/02/181686.0000.00689.0015240.19%
2022/02/171697.002695.00692.00-1539-0.19%
2022/02/161701.0000.00699.0015610.18%
2022/02/141690.041690.00688.0005840.00%
2022/02/112701.0000.00703.0025820.34%
2022/02/091708.9900.00710.0016000.17%
2022/02/085703.8100.00703.0055950.84%
2022/02/071721.891710.00716.0005910.00%
2022/01/2600.000.1718.00713.00-0.1585-0.01%
2022/01/2510.1705.670713.00712.00105931.69%
2022/01/2400.000.3729.25739.00-0.3590-0.04%
2022/01/200761.0000.00770.0005880.00%
2022/01/190751.000751.00761.0005940.00%
2022/01/180750.0000.00750.0005960.00%
2022/01/143704.3300.00724.0035970.50%
2022/01/133717.0000.00718.0035930.51%
2022/01/120746.0000.00748.0005890.00%
2022/01/071730.0000.00739.0015810.17%
2022/01/060735.3300.00738.0005790.00%
2022/01/050735.000.2735.33739.00-0.1577-0.03%
2022/01/040740.0000.00740.0005770.00%
2022/01/030755.0000.00749.0005770.00%
2021/12/290755.0000.00752.0005940.00%
2021/12/2800.000.1769.00769.00-0.1600-0.01%
2021/12/2200.000709.00730.0005990.00%
2021/12/210703.0000.00712.0005920.00%
2021/12/160700.0000.00696.0006150.00%
2021/12/1400.001716.00707.00-1613-0.16%
2021/12/1300.002697.00698.00-2611-0.33%
2021/12/0900.001700.00688.00-1630-0.16%
2021/12/0600.001670.00678.00-1705-0.14%
2021/12/031675.0000.00675.0017150.14%
2021/12/0200.000.1673.00672.00-0.1713-0.01%
2021/12/011671.0000.00672.0017030.14%
2021/11/221703.001706.96709.0006430.00%
2021/11/194700.756.1714.92705.00-2.1638-0.33%
2021/11/1800.000.2674.00674.00-0.2617-0.03%
2021/11/152.1659.805.1651.05667.00-3589-0.51%
2021/11/1200.003.3626.00626.00-3.3572-0.57%
2021/11/110.1597.0000.00597.000.15580.01%
2021/11/102599.0000.00605.0025550.36%
2021/11/0900.001614.00602.00-1570-0.18%
2021/11/0500.000588.00586.0005600.00%
2021/10/250.1549.0000.00540.000.15410.01%
2021/10/221544.001541.00546.0005430.00%
2021/10/211558.0000.00549.0015510.18%
2021/10/2000.004563.50561.00-4552-0.72%
2021/10/081565.007574.14574.00-6558-1.07%
2021/10/0700.003557.33566.00-3553-0.54%
2021/10/0600.002543.50541.00-2547-0.37%
2021/10/053529.331527.00527.0025420.37%
2021/10/041522.0300.00522.0015380.19%
2021/10/012538.5200.00536.0025380.37%
2021/09/301553.001563.00555.0005400.00%
2021/09/292542.0000.00538.0025340.37%
2021/09/281545.0000.00555.0015320.19%
2021/09/275.3554.3100.00553.005.35460.98%
2021/09/2300.001584.00578.00-1535-0.19%
2021/09/2200.001560.00561.00-1530-0.19%
2021/09/152577.0000.00575.0025330.37%
2021/09/1400.002588.00591.00-2525-0.38%
2021/09/132584.0000.00583.0025210.38%
2021/09/103603.334606.73606.00-1511-0.20%
2021/09/093567.334574.75584.00-1485-0.21%
2021/09/0800.008543.75550.00-8459-1.74%
2021/09/0700.006540.33536.00-6452-1.33%
2021/09/030530.0000.00530.0004610.00%
2021/09/021530.001542.00534.0004770.00%
2021/08/260520.0000.00519.0005340.00%
2021/08/251542.9900.00541.0015440.18%
2021/08/2400.002538.00538.00-2551-0.36%
2021/08/231533.0000.00539.0015550.18%
2021/08/201512.0000.00531.0015760.17%
2021/08/181.1508.5700.00507.001.15850.18%
2021/08/171.1512.7300.00515.001.15950.18%
2021/08/161525.3200.00525.0016010.17%
2021/08/124531.9600.00522.0046140.66%
2021/08/110548.0000.00546.0006030.00%
2021/08/040565.0000.00568.0007130.01%
2021/08/030558.0000.00553.0007200.00%
2021/08/020560.0000.00566.0007270.00%
2021/07/290.1557.0000.00562.000.17290.01%
2021/07/280545.001548.00549.00-1730-0.14%
2021/07/260548.0000.00555.0007420.00%
2021/07/231.1539.3100.00540.001.17740.14%
2021/07/2200.000.4544.00544.00-0.4783-0.05%
2021/07/212.1539.2300.00544.002.17920.27%
2021/07/202.1542.0700.00546.002.18080.25%
2021/07/193546.341548.00550.0028130.25%
2021/07/160.1559.270.1560.00555.0008110.00%
2021/07/150565.0000.00565.0008170.00%
2021/07/130574.0000.00565.0008230.00%
2021/07/120.1580.4200.00579.000.18250.01%
2021/07/080562.0000.00563.0008270.00%
2021/07/0700.007567.14568.00-7833-0.84%
2021/07/064554.0000.00552.0048350.48%
2021/07/050.2566.141565.00565.00-0.8838-0.09%
2021/07/022.1550.6200.00565.002.18470.25%
2021/07/012.1568.4800.00564.002.18330.25%
2021/06/300.1572.922.1572.29584.00-2836-0.24%
2021/06/291595.0000.00582.0018410.12%
2021/06/2500.003594.33591.00-3847-0.35%
2021/06/241580.001588.00578.0008410.00%
2021/06/233577.3311582.09586.00-8840-0.95%
2021/06/223571.334574.50565.00-1840-0.12%
2021/06/212565.0000.00570.0028360.24%
2021/06/180575.001580.00576.00-1832-0.12%
2021/06/170.1557.8800.00556.000.18340.01%
2021/06/151.1533.1700.00540.001.18390.13%
2021/06/113540.0000.00537.0038420.36%
2021/06/101552.002545.00552.00-1850-0.12%
2021/06/096.2538.130.5534.26527.005.78360.68%
2021/06/083564.3300.00562.0038150.37%
2021/06/073.1558.861562.00565.002.18120.25%
2021/06/041576.001574.00569.0008070.00%
2021/06/032558.0400.00573.0028190.25%
2021/06/021.2579.9800.00574.001.28150.14%
2021/06/011.1593.812601.50588.00-0.9812-0.12%
2021/05/281598.003594.67592.00-2814-0.25%
2021/05/271575.001577.00577.0008030.00%
2021/05/263567.002566.02569.0018000.12%
2021/05/2500.001562.00559.00-1803-0.12%
2021/05/243564.672555.00554.0018020.12%
2021/05/2100.003552.33556.00-3804-0.37%
2021/05/202516.501518.00519.0017930.13%
2021/05/191521.0000.00520.0018170.12%
2021/05/171507.0000.00511.0018450.12%
2021/05/1400.000511.00513.0008260.00%
2021/05/130463.0000.00467.0007980.00%
2021/05/121.1456.575453.90481.00-3.9788-0.50%
2021/05/115505.602501.00493.5037710.39%
2021/05/101524.007525.00530.00-6763-0.79%
2021/05/0600.001497.50502.00-1766-0.13%
2021/05/054500.631497.50496.0037630.39%
2021/05/034540.5000.00536.0047530.53%
2021/04/292548.5015545.33543.00-13752-1.73%
2021/04/272516.0000.00518.0027230.28%
2021/04/2600.004516.50518.00-4715-0.56%
2021/04/220490.0000.00487.0007070.00%
2021/04/190481.5000.00478.0007360.00%
2021/04/151468.5000.00470.0017680.13%
2021/04/141470.011476.50475.0008110.00%
2021/04/130475.0000.00470.0008660.00%
2021/04/120.1489.950489.00484.5008690.01%
2021/04/060.1495.5000.00495.500.18730.01%
2021/04/010494.0000.00491.0008680.00%
2021/03/310502.0000.00499.5008580.00%
2021/03/301515.001509.00509.0008700.00%
2021/03/2900.001500.00500.00-1884-0.11%
2021/03/261502.001500.00499.5008950.00%
2021/03/2500.003506.33500.00-3911-0.33%
2021/03/190493.0000.00493.5009800.00%
2021/03/181504.0000.00496.0019820.10%
2021/03/171500.001505.00503.0009910.00%
2021/03/160498.0000.00496.0001,0050.00%
2021/03/151500.0000.00500.0011,0350.10%
2021/03/121500.0000.00504.0011,0530.09%
2021/03/111507.0000.00508.0011,0550.09%
2021/03/090500.0000.00490.0001,0570.00%
2021/03/080506.0000.00507.0001,0530.00%
2021/03/040525.001536.00510.00-11,075-0.09%
2021/03/0300.001534.00536.00-11,074-0.09%
2021/03/021525.002520.50521.00-11,085-0.09%
2021/02/262518.0000.00519.0021,1320.18%
2021/02/251520.0000.00528.0011,1970.08%
2021/02/240515.0000.00514.0001,1910.00%
2021/02/231522.021524.00526.0001,1880.00%
2021/02/222540.0000.00535.0021,2010.17%
2021/02/194558.5000.00550.0041,1860.34%
2021/02/184572.757575.86577.00-31,170-0.26%
2021/02/172542.501553.04555.0011,1540.09%
2021/02/0400.001525.00534.00-11,156-0.09%
2021/02/032526.5000.00525.0021,1780.17%
2021/02/0200.001527.00526.00-11,184-0.08%
2021/02/013517.3300.00522.0031,1980.25%
2021/01/296526.0000.00519.0061,2040.50%
2021/01/281520.0000.00535.0011,1990.08%
2021/01/271529.0000.00530.0011,1970.08%
2021/01/2600.001532.00531.00-11,202-0.08%
2021/01/2500.001.1549.00543.00-1.11,214-0.09%
2021/01/222530.004551.50546.00-21,225-0.16%
2021/01/212.1523.061525.00524.001.11,2160.09%
2021/01/201527.0000.00527.0011,2150.08%
2021/01/191539.0000.00539.0011,2090.08%
2021/01/152565.002551.00548.0001,2110.00%
2021/01/144564.751554.00553.0031,2080.25%
2021/01/1300.002564.50561.00-21,211-0.17%
2021/01/122548.0000.00543.0021,2110.17%
2021/01/115566.206567.67564.00-11,200-0.08%
2021/01/082555.005555.40545.00-31,201-0.25%
2021/01/075524.002543.00535.0031,2000.25%
2021/01/068507.6312510.96531.00-41,167-0.34%
2021/01/052483.002488.50483.5001,1370.00%
2021/01/045488.203488.83490.5021,1490.17%
2020/12/291469.0000.00469.5011,2000.08%
2020/12/244474.503473.67469.5011,3340.07%
2020/12/2300.000475.00472.0001,3490.00%
2020/12/2100.001476.00476.00-11,453-0.07%
2020/12/1600.001463.50459.00-11,442-0.07%
2020/12/151478.0000.00456.0011,4290.07%
2020/12/1400.001469.00467.50-11,411-0.07%
2020/12/111455.0000.00457.0011,4100.07%
2020/12/1000.002469.00466.50-21,413-0.14%
2020/12/092474.2517465.76477.00-151,405-1.07%
2020/12/081454.5000.00454.0011,3690.07%
2020/12/072448.752451.50455.5001,3530.00%
2020/12/023457.5000.00453.5031,3460.22%
2020/12/014456.885457.50454.00-11,346-0.07%
2020/11/3000.001446.00445.00-11,326-0.08%
2020/11/271457.001450.00450.0001,3250.00%
2020/11/262450.252450.75450.0001,3180.00%
2020/11/253463.673490.17451.0001,3170.00%
2020/11/242449.506.1459.52471.50-4.11,295-0.32%
2020/11/233.1433.482433.00429.001.11,2380.09%
2020/11/2000.001431.00430.00-11,240-0.08%
2020/11/192426.002430.00429.0001,2370.00%
2020/11/173421.3300.00416.0031,2430.24%
2020/11/161413.0000.00416.5011,2560.08%
2020/11/134420.0000.00420.5041,2460.32%
2020/11/111420.5000.00417.5011,2350.08%
2020/11/102429.504433.50430.50-21,218-0.16%
2020/11/091430.5000.00433.0011,2300.08%
2020/11/0500.001437.00440.00-11,254-0.08%
2020/11/032436.5000.00433.5021,2640.16%
2020/11/022424.501429.50430.0011,2720.08%
2020/10/301441.501441.00436.5001,2820.00%
2020/10/273460.0000.00462.5031,2690.24%
2020/10/264464.6300.00463.5041,2830.31%
2020/10/225472.601479.00470.5041,3090.31%
2020/10/211485.502482.25480.50-11,321-0.08%
2020/10/202479.003480.33482.00-11,330-0.08%
2020/10/193471.171469.00468.0021,3170.15%
2020/10/152490.002491.00490.5001,3180.00%
2020/10/141477.501474.50478.0001,3150.00%
2020/10/135488.905487.30472.5001,3150.00%
2020/10/124482.389485.89484.50-51,309-0.38%
2020/10/0811481.4116479.34488.00-51,335-0.37%
2020/09/302464.752.2467.50461.00-0.21,448-0.01%
2020/09/293465.173462.39478.0001,4630.00%
2020/09/243452.004450.88448.50-11,342-0.07%
2020/09/2300.002437.25443.00-21,303-0.15%
2020/09/221416.5000.00412.5011,2680.08%
2020/09/172433.751428.50426.0011,2920.08%
2020/09/161433.001436.00432.0001,3120.00%
2020/09/150.2427.0000.00428.000.21,3330.02%
2020/09/141405.001410.50412.0001,3380.00%
2020/09/0900.0010423.50423.50-101,380-0.72%
2020/09/080417.0000.00417.0001,3950.00%
2020/09/041421.5000.00425.0011,4660.07%
2020/09/010428.001430.50426.00-11,528-0.06%
2020/08/313427.176444.25428.00-31,551-0.19%
2020/08/2800.0017440.18441.00-171,564-1.09%
2020/08/253409.6700.00407.5031,5770.19%
2020/08/2100.004389.75397.00-41,598-0.25%
2020/08/203378.6700.00379.0031,6070.19%
2020/08/181422.0000.00416.5011,6220.06%
2020/08/171415.0000.00419.5011,6440.06%
2020/08/121410.4700.00406.5011,6990.06%
2020/08/113419.5000.00418.0031,7090.18%
2020/08/103445.1700.00436.0031,7360.17%
2020/08/062459.7500.00459.0021,8230.11%
2020/08/051468.005475.70467.00-41,831-0.22%
2020/08/033448.0000.00449.0031,8380.16%
2020/07/314449.6300.00449.0041,8670.21%
2020/07/308453.882469.25449.0061,8760.32%
2020/07/2900.003467.33466.00-31,867-0.16%
2020/07/289454.224469.63448.5051,8720.27%
2020/07/275448.8012458.63463.50-71,885-0.37%
2020/07/2411448.1800.00451.00111,8840.58%
2020/07/2300.002459.25462.00-21,878-0.11%
2020/07/214469.001463.00456.5031,8950.16%
2020/07/171459.0000.00455.0011,8960.05%
2020/07/151490.211.4482.64458.00-0.41,893-0.02%
2020/07/1400.000481.00481.5001,8820.00%
2020/07/130.1471.502470.25470.00-1.91,863-0.10%
2020/07/102452.753451.50445.00-11,832-0.05%
2020/07/091.1436.362439.25434.50-0.91,793-0.05%
2020/07/080.2426.501397.50426.50-0.81,747-0.05%
2020/07/071403.001410.00394.0001,7000.00%
2020/07/063403.0000.00405.0031,6970.18%
2020/07/0300.008392.13387.00-81,678-0.48%
2020/07/0200.001387.00387.00-11,692-0.06%
2020/07/011383.501386.00382.0001,6890.00%
2020/06/301378.5000.00378.5011,7010.06%
2020/06/295381.9000.00382.0051,7240.29%
2020/06/242389.252389.75388.0001,7220.00%
2020/06/232386.502397.00386.0001,7420.00%
2020/06/222393.5013391.81396.00-111,732-0.63%
2020/06/195388.1011391.27386.00-61,735-0.35%
2020/06/185383.7000.00389.0051,7410.29%
2020/06/174382.631382.50381.5031,7280.17%
2020/06/152385.751390.50387.5011,7420.06%
2020/06/1200.003375.33390.00-31,749-0.17%
2020/06/115381.8000.00379.5051,7370.29%
2020/06/097385.715382.10382.5021,7160.12%
2020/06/083399.1700.00396.0031,6860.18%
2020/06/051397.501402.00397.5001,6830.00%
2020/06/042397.007407.21410.00-51,663-0.30%
2020/06/032395.751398.00396.5011,6490.06%
2020/06/026400.6700.00391.5061,6430.37%
2020/06/012406.002409.00409.0001,6380.00%
2020/05/2800.0012408.92404.00-121,634-0.73%
2020/05/273422.172425.75411.0011,6180.06%
2020/05/264419.632426.00420.0021,6040.12%
2020/05/252403.2500.00409.5021,5790.13%
2020/05/2210401.701402.00396.5091,5910.57%
2020/05/213420.833416.00411.0001,5750.00%
2020/05/201403.0000.00403.5011,5390.06%
2020/05/194408.001401.50403.0031,5480.19%
2020/05/1800.003403.67402.50-31,532-0.20%
2020/05/152393.2500.00394.5021,5330.13%
2020/05/142381.503379.83387.00-11,497-0.07%
2020/05/1300.002358.50352.00-21,438-0.14%
2020/05/122345.501348.00348.0011,4410.07%
2020/05/1100.001352.50352.50-11,439-0.07%
2020/05/0800.006349.67353.00-61,437-0.42%
2020/05/0700.0035347.81350.00-351,436-2.44%
2020/05/056330.2500.00327.0061,4220.42%
2020/05/0417326.852329.50329.50151,4261.05%
2020/04/302325.502332.25335.0001,4270.00%
2020/04/291320.001322.50323.0001,4140.00%
2020/04/286318.0000.00316.0061,4110.42%
2020/04/2716316.8400.00316.50161,4281.12%
2020/04/242320.001318.50320.5011,4190.07%
2020/04/2300.003322.50323.00-31,432-0.21%
2020/04/2200.006313.17317.00-61,447-0.41%
2020/04/2100.003310.00308.00-31,439-0.21%
2020/04/209306.1700.00305.0091,4350.63%
2020/04/172321.252315.25310.5001,4220.00%
2020/04/1600.007308.14307.00-71,388-0.50%
2020/04/151310.001305.50304.5001,3770.00%
2020/04/142296.0030301.43305.00-281,366-2.05%
2020/04/132286.504294.75293.50-21,356-0.15%
2020/04/104290.0000.00290.0041,3560.29%
2020/04/091295.5016294.47296.00-151,361-1.10%
2020/04/0814288.8213286.00289.0011,3480.07%
2020/04/0714289.6114286.54286.0001,3330.00%
2020/03/318281.374279.88275.0041,2900.31%
2020/03/304276.752280.00280.0021,2650.16%
2020/03/278275.756280.00272.0021,2660.16%
2020/03/265263.006270.92270.00-11,244-0.08%
2020/03/256266.171269.50265.0051,2250.41%
2020/03/241250.536254.42253.00-51,195-0.42%
2020/03/232230.253228.38235.00-11,182-0.09%
2020/03/2000.004229.75231.50-41,171-0.34%
2020/03/192211.991211.00210.5011,1730.09%
2020/03/188239.695243.30233.5031,1730.26%
2020/03/171233.006223.67232.00-51,176-0.42%
2020/03/164247.503243.33225.5011,1960.08%
2020/03/131235.0010242.05250.50-91,197-0.75%
2020/03/103285.831285.50289.0021,2070.17%
2020/03/0911293.739294.11289.0021,2280.16%
2020/03/065297.704297.88299.0011,2500.08%
2020/03/052302.001302.00302.5011,2460.08%
2020/03/047293.716293.00293.0011,2320.08%
2020/03/035302.105302.40298.5001,2410.00%
2020/03/026295.174300.00297.0021,2350.16%
2020/02/2715301.939302.67296.0061,2480.48%
2020/02/2600.001311.00307.00-11,284-0.08%
2020/02/252299.001309.00311.5011,3190.08%
2020/02/2416306.5011305.91304.0051,3170.38%
2020/02/2113308.1513308.46312.5001,3820.00%
2020/02/203305.3300.00309.5031,3890.22%
2020/02/192308.0000.00309.0021,3890.14%
2020/02/188311.941312.00307.0071,3980.50%
2020/02/145313.102312.75314.0031,4400.21%
2020/02/1311317.824316.88315.5071,4600.48%
2020/02/123323.171324.50321.5021,4430.14%
2020/02/118325.066325.75324.0021,4320.14%
2020/02/1011327.4500.00323.00111,4280.77%
2020/02/0700.002338.25336.00-21,425-0.14%
2020/02/062325.0016325.41333.00-141,410-0.99%
2020/02/0500.001323.00321.00-11,393-0.07%
2020/02/0400.005322.90323.00-51,393-0.36%
2020/02/037301.2100.00306.5071,3850.51%
2020/01/318316.5600.00315.0081,3740.58%
2020/01/307318.642319.50318.0051,3760.36%
2020/01/201340.000344.00343.5011,3630.07%
2020/01/172340.5000.00336.5021,3810.14%
2020/01/1400.004331.13330.00-41,353-0.30%
2020/01/1300.002326.00325.50-21,358-0.15%
2020/01/0914321.6819321.55322.00-51,395-0.36%
2020/01/0800.001316.00315.50-11,424-0.07%
2020/01/062320.0000.00317.0021,4690.14%
2020/01/032326.0000.00324.0021,4910.13%
2020/01/0200.002327.00326.50-21,525-0.13%
2019/12/313319.5000.00322.5031,5400.19%
2019/12/264318.5000.00317.5041,5990.25%
2019/12/2500.002319.50322.00-21,614-0.12%
2019/12/242314.2500.00314.5021,6370.12%
2019/12/2310314.959316.00314.0011,6500.06%
2019/12/192319.506319.50318.00-41,689-0.24%
2019/12/186325.002321.50322.0041,7340.23%
2019/12/166323.506319.50319.5001,7700.00%
2019/12/132322.502323.25322.5001,7790.00%
2019/12/1100.001316.50320.00-11,750-0.06%
2019/12/1000.001311.00311.50-11,714-0.06%
2019/12/097311.9316309.00313.00-91,703-0.53%
2019/12/056301.006305.00300.0001,6760.00%
2019/12/043299.0000.00300.0031,6640.18%
2019/12/0310303.108301.31299.0021,6510.12%
2019/12/027297.5000.00300.0071,6200.43%
2019/11/290303.5000.00303.5001,6100.00%
2019/11/2800.002307.00310.00-21,612-0.12%
2019/11/262302.501309.90303.0011,6570.06%
2019/11/252304.503312.00311.50-11,636-0.06%
2019/11/227294.5014298.68300.00-71,593-0.44%
2019/11/215282.005291.00292.5001,5800.00%
2019/11/205285.001303.00285.0041,5830.25%
2019/11/1900.001295.00295.50-11,545-0.06%
2019/11/181294.0010291.75295.00-91,561-0.58%
2019/11/155285.5010291.00287.00-51,561-0.32%
2019/11/142291.0027288.04287.00-251,574-1.59%
2019/11/135284.7000.00284.0051,5670.32%
2019/11/1200.0010290.85293.00-101,551-0.64%
2019/11/061278.0000.00279.0011,6660.06%
2019/11/051283.0000.00283.0011,6620.06%
2019/11/0400.002284.00284.00-21,687-0.12%
2019/11/011283.5000.00284.0011,6990.06%
2019/10/318287.005291.50286.5031,7120.18%
2019/10/302287.002287.75288.0001,7190.00%
2019/10/2911283.735288.50284.0061,7610.34%
2019/10/283282.833284.83284.5001,7790.00%
2019/10/2510286.755296.00283.0051,7980.28%
2019/10/246287.5011288.23289.50-51,785-0.28%
2019/10/233283.0000.00283.5031,7960.17%
2019/10/2200.005288.30288.50-51,834-0.27%
2019/10/211280.0000.00281.0011,8260.05%
2019/10/153281.5017282.18285.50-141,818-0.77%
2019/10/143273.8300.00274.0031,7940.17%
2019/10/095268.806270.17271.00-11,871-0.05%
2019/10/088275.7511280.64274.50-31,901-0.16%
2019/10/0413278.7300.00274.00131,8620.70%
2019/10/036278.1700.00276.0061,8670.32%
2019/10/021271.001280.50278.0001,8430.00%
2019/10/019272.1700.00273.0091,8200.49%
2019/09/2720272.733270.00271.00171,8020.94%
2019/09/264276.754277.75278.5001,7850.00%
2019/09/2511272.0400.00271.00111,7690.62%
2019/09/240277.501284.00277.50-11,769-0.06%
2019/09/2300.008275.45285.00-81,747-0.46%
2019/09/196269.0810266.95266.00-41,712-0.23%
2019/09/186261.4227260.26262.50-211,676-1.25%
2019/09/175258.5014258.39257.50-91,657-0.54%
2019/09/165254.5000.00255.0051,6570.30%
2019/09/111249.001247.50247.5001,6680.00%
2019/09/1000.001245.00245.00-11,666-0.06%
2019/09/0900.001252.50247.00-11,673-0.06%
2019/09/063251.503250.33249.5001,6790.00%
2019/09/053251.1700.00252.0031,7130.18%
2019/09/042248.5000.00249.0021,7110.12%
2019/09/031247.0000.00246.0011,7290.06%
2019/09/022248.5000.00249.0021,7390.12%
2019/08/3012259.4612259.71250.0001,7910.00%
2019/08/285250.4000.00250.0051,7290.29%
2019/08/2700.005256.00251.50-51,727-0.29%
2019/08/2627254.802260.00251.50251,7301.44%
2019/08/2300.004262.50262.00-41,715-0.23%
2019/08/2200.002260.00260.00-21,691-0.12%
2019/08/2100.006253.50254.50-61,656-0.36%
2019/08/198246.312249.75250.0061,6140.37%
2019/08/1610244.7012245.33246.00-21,590-0.13%
2019/08/155244.003243.00243.0021,5820.13%
2019/08/142249.2523.1247.74236.50-21.11,549-1.36%
2019/08/131240.5011239.95240.50-101,478-0.68%
2019/08/123239.6720240.00237.50-171,468-1.16%
2019/08/0700.002227.00225.00-21,450-0.14%
2019/08/0600.001224.00226.00-11,466-0.07%
2019/08/051227.0000.00224.0011,4600.07%
2019/08/025227.902228.25228.0031,4640.20%
2019/08/011232.0000.00233.0011,4570.07%
2019/07/315227.0023226.85230.00-181,462-1.23%
2019/07/3010235.009237.89234.0011,4640.07%
2019/07/295235.003238.17235.0021,4560.14%
2019/07/2511234.7300.00233.50111,4340.77%
2019/07/241235.0000.00236.0011,4190.07%
2019/07/2300.000232.00232.0001,3830.00%
2019/07/226229.501229.00229.0051,3920.36%
2019/07/1913233.882232.50231.50111,3880.79%
2019/07/184233.632234.50235.0021,3910.14%
2019/07/1600.001235.00235.00-11,394-0.07%
2019/07/157234.5012235.33232.00-51,385-0.36%
2019/07/121227.0049224.66226.00-481,324-3.62%
2019/07/110212.0000.00213.5001,2880.00%
2019/07/109212.0000.00213.0091,2810.70%
2019/07/0900.008212.56212.00-81,282-0.62%
2019/07/035222.1000.00217.0051,3300.38%
2019/07/021220.503222.33222.00-21,339-0.15%
2019/07/012218.001221.00221.5011,3380.07%
2019/06/2800.001214.00212.50-11,347-0.07%
2019/06/272212.5000.00211.5021,3670.15%
2019/06/2600.005211.20213.00-51,404-0.36%
2019/06/251213.5000.00212.5011,4130.07%
2019/06/2400.001216.50216.50-11,455-0.07%
2019/06/2125219.3010222.50218.50151,5061.00%
2019/06/192218.0019221.26218.50-171,522-1.12%
2019/06/181215.5000.00216.0011,5090.07%
2019/06/175213.403214.83216.5021,5470.13%
2019/06/141215.5000.00213.0011,5690.06%
2019/06/1310213.908217.12216.0021,5980.12%
2019/06/123208.831211.00207.0021,6240.12%
2019/06/112203.004206.38207.00-21,637-0.12%
2019/06/101202.505201.00200.00-41,624-0.25%
2019/06/067197.858197.56195.00-11,625-0.06%
2019/06/0500.001214.50210.00-11,587-0.06%
2019/06/041212.0000.00212.0011,5860.06%
2019/06/033220.501220.00220.0021,5830.13%
2019/05/312220.503222.67223.00-11,582-0.06%
2019/05/302220.006221.00220.50-41,587-0.25%
2019/05/281213.501215.00216.0001,6060.00%
2019/05/2700.001214.00213.00-11,631-0.06%
2019/05/2400.002220.25215.00-21,655-0.12%
2019/05/233215.1710215.55217.50-71,673-0.42%
2019/05/2213219.813221.17216.00101,7020.59%
2019/05/211218.501213.50220.0001,7450.00%
2019/05/207216.431215.00215.0061,8250.33%
2019/05/175216.501220.00218.0041,8450.22%
2019/05/169217.1700.00213.5091,8700.48%
2019/05/152219.758217.94219.50-61,884-0.32%
2019/05/145203.007201.43207.00-21,882-0.11%
2019/05/134210.633212.00208.0011,8890.05%
2019/05/101217.002217.50217.50-11,890-0.05%
2019/05/094218.881220.00217.0031,8780.16%
2019/05/084222.253221.67222.0011,8700.05%
2019/05/0715219.6311223.32225.5041,8570.22%
2019/05/064215.885213.60212.00-11,823-0.05%
2019/05/032221.505219.40223.50-31,814-0.17%
2019/05/0211220.826221.75220.5051,8130.28%
2019/04/301218.5000.00219.0011,8150.06%
2019/04/293217.171216.50220.0021,8240.11%
2019/04/264221.2500.00222.5041,8330.22%
2019/04/243224.5000.00229.0031,9340.16%
2019/04/235222.3000.00221.0051,9320.26%
2019/04/225230.2000.00229.0051,9060.26%
2019/04/194230.0000.00231.5041,8970.21%
2019/04/185232.3000.00227.5051,8850.27%
2019/04/171234.5000.00235.0011,8760.05%
2019/04/161238.5000.00238.0011,8850.05%
2019/04/123234.006237.17234.00-31,903-0.16%
2019/04/101247.0000.00246.0011,8750.05%
2019/04/083251.0000.00246.5031,9500.15%
2019/04/026249.673.1246.54248.002.91,9540.15%
2019/04/012247.001248.00247.0011,9440.05%
2019/03/296249.921251.00248.5051,9400.26%
2019/03/281257.003255.50256.00-21,912-0.10%
2019/03/273249.836254.08253.00-31,895-0.16%
2019/03/264250.253259.00245.0011,8590.05%
2019/03/221257.004251.00246.00-31,795-0.17%
2019/03/214249.003250.33250.5011,7870.06%
2019/03/205248.905252.60248.0001,7920.00%
2019/03/198244.813244.17245.5051,7600.28%
2019/03/183240.174241.13239.00-11,732-0.06%
2019/03/157236.575239.10234.5021,7190.12%
2019/03/1400.003227.17230.50-31,664-0.18%
2019/03/133223.3300.00222.5031,6590.18%
2019/03/1100.001226.50226.50-11,672-0.06%
2019/03/071222.5000.00219.5011,7150.06%
2019/03/052226.5000.00224.5021,8040.11%
2019/03/041225.501228.00225.5001,7960.00%
2019/02/271220.502225.75229.00-11,797-0.06%
2019/02/267229.572230.00224.0051,7860.28%
2019/02/258231.002229.25231.5061,7800.34%
2019/02/222226.751228.00227.5011,7600.06%
2019/02/2100.004226.50227.50-41,764-0.23%
2019/02/202.5228.7300.00232.002.51,7330.15%
2019/02/196237.7514241.50236.50-81,682-0.48%
2019/02/1800.005227.50228.00-51,607-0.31%
2019/02/157223.792225.00221.0051,6180.31%
2019/02/144.3221.9800.00225.504.31,5900.27%
2019/02/131223.502223.25220.00-11,567-0.06%
2019/01/3000.000212.00213.0001,5450.00%
2019/01/2500.002211.50210.00-21,605-0.12%
2019/01/241208.503211.00207.00-21,644-0.12%
2019/01/233205.173210.17208.0001,6690.00%
2019/01/222208.0000.00206.0021,6770.12%
2019/01/211213.5000.00213.0011,6850.06%
2019/01/182217.751218.00217.0011,7170.06%
2019/01/171214.501216.50214.5001,7140.00%
2019/01/162213.5014.2210.60214.50-12.21,707-0.71%
2019/01/153199.674198.50199.50-11,677-0.06%
2019/01/112197.001197.00195.5011,7230.06%
2019/01/092199.503200.00198.50-11,755-0.06%
2019/01/084199.133.2199.21198.500.81,7600.05%
2019/01/075206.9020209.05206.00-151,756-0.85%
2019/01/042197.2500.00202.0021,7690.11%
2019/01/033202.832203.75200.0011,7790.06%
2019/01/025206.9000.00204.5051,7980.28%
2018/12/2810207.657207.64211.5031,8370.16%
2018/12/2721211.3115216.17206.5061,8840.32%
2018/12/269209.281206.50204.0081,8450.43%
2018/12/251208.505210.00210.00-41,870-0.21%
2018/12/241209.5000.00209.5011,8830.05%
2018/12/227204.933207.00206.0041,9550.20%
2018/12/219199.172199.00202.0071,9710.36%
2018/12/201195.0000.00196.0011,9830.05%
2018/12/1900.002200.75199.50-21,984-0.10%
2018/12/1800.002197.50197.00-21,975-0.10%
2018/12/1700.001202.50199.00-11,990-0.05%
2018/12/132202.753202.00202.50-12,014-0.05%
2018/12/1200.001197.50196.00-12,006-0.05%
2018/12/111194.002196.25194.00-12,001-0.05%
2018/12/103191.1700.00191.0032,0120.15%
2018/12/077202.571203.50202.0062,0030.30%
2018/12/061200.0000.00196.5012,0160.05%
2018/12/051193.501201.00201.5002,0270.00%
2018/12/031210.009210.39214.50-82,037-0.39%
2018/11/306193.835195.90196.5012,0550.05%
2018/11/295190.502192.00192.0032,0530.15%
2018/11/284184.387185.14185.00-32,023-0.15%
2018/11/271173.003175.00175.00-21,986-0.10%
2018/11/266173.7517173.97173.00-111,988-0.55%
2018/11/2100.002172.00172.50-22,055-0.10%
2018/11/207168.577171.00172.5002,0650.00%
2018/11/1900.008176.31175.50-82,044-0.39%
2018/11/1600.005174.70173.00-52,049-0.24%
2018/11/151176.0000.00175.0012,0540.05%
2018/11/1411181.557180.71176.0042,0560.19%
2018/11/131177.502180.25180.50-12,041-0.05%
2018/11/124178.756177.67176.50-22,077-0.10%
2018/11/0900.002179.50180.00-22,075-0.10%
2018/11/087180.4300.00179.5072,0960.33%
2018/11/0713180.588180.94181.0052,1000.24%
2018/11/063174.3300.00171.0032,0970.14%
2018/11/050179.0000.00179.0002,1170.00%
2018/11/021174.501176.59181.0002,1030.00%
2018/11/012180.501179.00174.5012,0690.05%
2018/10/314168.004168.25173.0002,0170.00%
2018/10/301155.0000.00157.5011,9810.05%
2018/10/291150.502155.50158.50-11,971-0.05%
2018/10/268155.198154.81154.0001,9600.00%
2018/10/2500.005160.00161.00-51,931-0.26%
2018/10/245165.0000.00167.0051,9570.26%
2018/10/232161.002160.50161.5001,9330.00%
2018/10/2200.002160.75165.00-21,899-0.11%
2018/10/182155.7500.00154.5021,8380.11%
2018/10/171161.001161.50158.5001,8360.00%
2018/10/161160.501163.00161.0001,8390.00%
2018/10/1500.001156.00156.00-11,847-0.05%
2018/10/121148.506153.00156.50-51,874-0.27%
2018/10/118150.139151.72149.00-11,902-0.05%
2018/10/092167.004167.25165.50-21,927-0.10%
2018/10/083171.001178.00170.5021,9920.10%
2018/10/056174.672175.25171.0042,0450.20%
2018/10/042181.001183.50184.0012,0530.05%
2018/10/036185.175185.50184.0012,0110.05%
2018/10/022196.7500.00195.0021,9830.10%
2018/10/013184.6711185.64199.50-81,986-0.40%
2018/09/284193.501196.50190.5031,9240.16%
2018/09/274196.504198.25199.0001,9530.00%
2018/09/261200.0000.00200.5011,9730.05%
2018/09/203201.672203.00200.0011,9780.05%
2018/09/191207.001211.00206.0001,9670.00%
2018/09/184209.7500.00206.5041,9560.20%
2018/09/171212.002213.75214.00-11,960-0.05%
2018/09/142217.005217.00217.00-31,970-0.15%
2018/09/138209.3811209.32211.00-31,964-0.15%
2018/09/129210.1700.00210.0091,9670.46%
2018/09/112217.753215.67215.00-11,995-0.05%
2018/09/101225.501226.50224.0002,0580.00%
2018/09/073238.834236.63236.00-12,073-0.05%
2018/09/069237.8317241.09243.50-82,053-0.39%
2018/09/052238.503238.00236.50-12,004-0.05%
2018/09/047228.147225.71229.0001,9860.00%
2018/09/0300.001228.50220.00-11,981-0.05%
2018/08/313233.004233.88235.00-11,995-0.05%
2018/08/301241.0000.00237.0012,0260.05%
2018/08/2912240.5810239.00237.0022,0250.10%
2018/08/285237.302240.00236.5032,0130.15%
2018/08/272228.0000.00229.0021,9800.10%
2018/08/2400.001224.50225.00-11,968-0.05%
2018/08/221231.0000.00226.0011,9880.05%
2018/08/211227.501229.00228.0001,9930.00%
2018/08/204229.0000.00231.0041,9910.20%
2018/08/171226.505221.03227.50-41,984-0.20%
2018/08/162212.002213.25212.0001,9660.00%
2018/08/154211.002212.25212.0021,9750.10%
2018/08/1400.003215.17216.50-31,953-0.15%
2018/08/134210.8810210.40212.00-61,927-0.31%
2018/08/102200.752205.00208.0001,9030.00%
2018/08/091207.5000.00208.0011,8750.05%
2018/08/082209.5000.00210.0021,8780.11%
2018/08/076211.0000.00212.0061,8750.32%
2018/08/022214.502209.00209.0001,9040.00%
2018/08/0100.001215.00217.00-11,900-0.05%
2018/07/313213.971211.00210.0021,8890.11%
2018/07/2700.004236.00234.50-41,839-0.22%
2018/07/262230.003233.33231.50-11,855-0.05%
2018/07/2400.002229.75235.00-21,849-0.11%
2018/07/235229.194228.25227.0011,8450.05%
2018/07/204237.501242.50237.5031,8460.16%
2018/07/1911239.0920234.83238.00-91,851-0.49%
2018/07/1810242.0510244.70241.0001,8250.00%
2018/07/1715236.0318237.17240.00-31,778-0.17%
2018/07/1621241.6723244.37236.00-21,745-0.11%
2018/07/1323219.7625226.41238.00-21,653-0.12%
2018/07/1217219.9410218.50218.5071,5750.44%
2018/07/093215.003215.50211.0001,5160.00%
2018/07/0600.004211.38214.00-41,494-0.27%
2018/07/052211.2514211.57208.00-121,477-0.81%
2018/07/0410204.7510206.90206.5001,4200.00%
2018/07/0300.0020202.48200.00-201,385-1.44%
2018/07/0221199.902202.50200.50191,3951.36%
2018/06/2900.002197.00196.50-21,439-0.14%
2018/06/2800.0021195.98195.00-211,427-1.47%
2018/06/2600.001195.50193.00-11,482-0.07%
2018/06/258194.133190.83189.0051,4920.33%
2018/06/2200.007196.50196.50-71,509-0.46%
2018/06/2120201.9000.00199.50201,5451.29%
2018/06/205208.4000.00196.0051,5360.33%
2018/06/193213.1700.00207.5031,5240.20%
2018/06/151206.503202.20207.00-21,447-0.14%
2018/06/1400.0020196.33196.00-201,413-1.42%
2018/06/132198.002200.25195.0001,4120.00%
2018/06/121193.001194.50195.0001,4030.00%
2018/06/1121197.2400.00194.50211,3991.50%
2018/06/084198.1223198.72198.00-191,391-1.36%
2018/06/0726203.4410205.50204.50161,3701.17%
2018/06/064199.5029200.64199.50-251,344-1.86%
2018/06/0520196.1320191.63199.0001,3310.00%
2018/06/0410191.3000.00191.50101,3290.75%
2018/06/0120188.0000.00190.00201,3311.50%
2018/05/315193.5020190.75190.00-151,335-1.12%
2018/05/2910186.6500.00186.50101,3740.73%
2018/05/2810187.001189.00187.0091,3700.66%
2018/05/2512191.0033190.00190.50-211,403-1.50%
2018/05/242184.007188.29191.50-51,419-0.35%
2018/05/2121182.9000.00183.50211,5101.39%
2018/05/1800.001184.50182.50-11,538-0.07%
2018/05/171183.5000.00183.0011,5880.06%
2018/05/162186.003186.83185.00-11,630-0.06%
2018/05/155189.7024189.75188.50-191,706-1.11%
2018/05/146189.924190.88192.5021,7620.11%
2018/05/1120185.8300.00182.50201,7421.15%
2018/05/103186.0000.00185.5031,7490.17%
2018/05/041178.502185.25186.00-11,822-0.05%
2018/05/031180.5000.00180.5011,8110.06%
2018/05/020187.0000.00188.0001,7970.00%
2018/04/267180.7900.00181.0071,8010.39%
2018/04/251184.501186.50183.5001,7750.00%
2018/04/246189.334191.13189.0021,7620.11%
2018/04/234192.001191.50190.0031,7640.17%
2018/04/1710199.5000.00198.00101,7990.56%
2018/04/110205.0000.00206.5002,0520.00%
2018/04/0300.001204.00217.50-12,123-0.05%
2018/04/024217.501213.00207.0032,1320.14%
2018/03/291221.502219.22214.50-12,176-0.05%
2018/03/2800.001218.50214.00-12,138-0.05%
2018/03/271213.502215.50211.50-12,132-0.05%
2018/03/160193.5000.00193.0002,1370.00%
2018/03/131202.5000.00200.5012,2430.04%
2018/03/1200.0010198.50198.00-102,255-0.44%
2018/03/0900.002202.50201.00-22,264-0.09%
2018/03/0600.001199.00199.00-12,255-0.04%
2018/03/051207.001201.50201.0002,2560.00%
2018/03/023203.671203.00201.5022,2440.09%
2018/02/231203.0000.00198.5012,2330.04%
2018/02/2100.000203.50204.0002,1760.00%
2018/02/1210187.8500.00186.50102,1500.46%
2018/02/0900.000195.50196.0002,1400.00%
2018/02/0800.006196.25195.50-62,100-0.29%
2018/02/078190.448192.81194.0002,0650.00%
2018/02/065178.1025174.26183.00-201,983-1.01%
2018/02/050180.0000.00180.0001,9280.00%
2018/01/234186.5000.00186.0042,0010.20%
2018/01/221184.0000.00187.0012,0150.05%
2018/01/184187.5000.00187.0042,0200.20%
2018/01/171187.0000.00187.5012,0120.05%
2018/01/162183.0000.00183.0021,9940.10%
2018/01/158181.3800.00181.5081,9820.40%
2018/01/1200.001189.00186.00-11,992-0.05%
2018/01/112184.0000.00182.0021,9840.10%
2018/01/109181.569182.78191.0001,9770.00%
2018/01/0938195.3033196.32189.5051,9260.26%
2018/01/0400.001217.50218.50-11,756-0.06%
〈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