• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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
    161.0
  • 漲跌
    ▲5.5
  • 漲幅
    +3.54%
  • 成交量
    8,324張
  • 產業
    上市 通信網路類股▲0.56%

  • 1014人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
全新 (2455)籌碼相關－群益金鼎-建成 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-建成 券商分點個股進出

群益金鼎-建成 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/2100.001161.02161.00-16,766-0.02%
2024/11/201153.001154.99155.5006,6510.00%
2024/11/1900.000153.00153.0006,6210.00%
2024/11/151153.0000.00150.5016,5320.02%
2024/11/140153.570.1155.30151.00-0.16,5680.00%
2024/11/133156.173.4156.66156.50-0.46,429-0.01%
2024/11/110141.001151.95150.00-16,086-0.02%
2024/11/081141.0100.00139.5016,0130.02%
2024/11/060143.001144.00143.50-16,028-0.02%
2024/11/050141.2000.00140.5006,0690.00%
2024/11/040142.0000.00142.0006,1860.00%
2024/11/010141.502140.50143.00-26,197-0.03%
2024/10/301142.4600.00141.0016,2150.02%
2024/10/2910137.854139.00137.5066,2050.10%
2024/10/280142.1300.00141.0006,1160.00%
2024/10/250146.8300.00146.0006,0600.00%
2024/10/240155.251155.50155.00-15,921-0.02%
2024/10/230163.2500.00161.0005,9100.00%
2024/10/1700.0010161.50165.50-106,104-0.16%
2024/10/160165.2500.00160.5006,0220.00%
2024/10/151167.001167.50167.5005,9180.00%
2024/10/1400.000160.00160.5005,7120.00%
2024/10/1100.001156.00156.00-15,793-0.02%
2024/10/091154.5000.00154.5015,8620.02%
2024/10/081154.001156.58160.0005,8610.00%
2024/10/074156.9800.00154.0045,8750.07%
2024/10/040.1160.1800.00158.500.15,8390.00%
2024/10/018.2174.631177.50164.007.25,9480.12%
2024/09/3000.000164.00166.0005,6340.00%
2024/09/266168.0012169.17168.50-65,578-0.11%
2024/09/258167.944.1173.21171.503.95,4150.07%
2024/09/2400.001.6156.35161.50-1.65,200-0.03%
2024/09/2300.002.3147.92147.00-2.34,965-0.05%
2024/09/200.1142.0000.00143.500.15,0310.00%
2024/09/1200.001139.00136.50-15,340-0.02%
2024/09/111134.0000.00134.0015,3710.02%
2024/09/100136.5000.00134.0005,4870.00%
2024/09/0600.001137.50142.50-15,732-0.02%
2024/09/036146.6700.00146.5065,5260.11%
2024/09/0200.000153.00150.0005,4480.00%
2024/08/262.1135.2400.00133.502.15,1440.04%
2024/08/221135.5000.00135.0015,1490.02%
2024/08/210135.5000.00135.0005,1570.00%
2024/08/190142.0000.00142.0005,1250.00%
2024/08/090134.0000.00132.0005,0730.00%
2024/08/071131.5400.00132.0015,0470.02%
2024/08/060.1122.6700.00123.500.15,0140.00%
2024/08/050126.5000.00126.0004,9240.00%
2024/08/020.2143.8200.00140.000.24,9130.00%
2024/08/010151.5000.00152.5004,8870.00%
2024/07/310.3152.0000.00150.000.34,8500.01%
2024/07/300157.0000.00158.5004,8060.00%
2024/07/260158.0000.00159.0004,8280.00%
2024/07/230165.0000.00163.0004,7790.00%
2024/07/191168.991.1169.42167.0004,6860.00%
2024/07/184174.5000.00173.0044,5980.09%
2024/07/161181.5000.00184.0014,4550.02%
2024/07/1500.001.2186.19186.00-1.24,420-0.03%
2024/07/123.2178.220.1181.00179.503.14,3320.07%
2024/07/111196.401193.50195.0004,2210.00%
2024/07/102185.751189.00185.5014,1340.02%
2024/07/091184.492187.25184.00-14,091-0.02%
2024/07/081176.501187.00187.0003,9920.00%
2024/07/053183.675185.00188.00-23,911-0.05%
2024/07/0400.001176.00175.50-13,709-0.03%
2024/07/031173.006.1169.68174.00-5.13,558-0.14%
2024/07/021160.0200.00159.0013,4330.03%
2024/07/010165.0000.00160.0003,4150.00%
2024/06/2800.002164.24165.00-23,357-0.06%
2024/06/271158.001158.50157.5003,2210.00%
2024/06/265158.702166.75158.0033,2100.09%
2024/06/254163.7500.00162.0043,1150.13%
2024/06/241163.002172.50172.50-13,032-0.03%
2024/06/201164.0000.00164.0012,8540.04%
2024/06/1900.001164.00164.00-12,869-0.03%
2024/06/181163.001165.00161.5002,7860.00%
2024/06/1700.003161.67162.50-32,755-0.11%
2024/06/143160.331161.50158.5022,6430.08%
2024/06/130152.501150.00153.00-12,399-0.04%
2024/06/1100.001139.50140.00-12,340-0.04%
2024/06/070.5141.5000.00140.500.52,4030.02%
2024/06/041143.501148.00143.5002,6350.00%
2024/05/281151.0000.00150.5013,3960.03%
2024/05/080.1145.0000.00143.500.14,3840.00%
2024/05/071.4147.3600.00144.501.44,4360.03%
2024/05/031150.0000.00146.0014,5000.02%
2024/05/021148.5000.00148.5014,4850.02%
2024/04/2900.001151.50151.00-14,453-0.02%
2024/04/221144.001145.00142.5004,5650.00%
2024/04/1600.002152.50152.00-24,585-0.04%
2024/04/1000.002167.00165.00-25,043-0.04%
2024/04/011172.0000.00171.0015,2530.02%
2024/03/2800.000.1170.00168.00-0.15,2800.00%
2024/03/250.1183.0000.00178.000.15,2560.00%
2024/03/221182.501183.50184.0005,2340.00%
2024/03/132180.000.3181.00175.001.75,1120.03%
2024/03/1200.000177.50178.0005,0640.00%
2024/03/1100.001175.50171.50-15,037-0.02%
2024/03/081.1173.4500.00170.501.15,0150.02%
2024/03/071182.501185.50184.0004,8820.00%
2024/03/061.1181.691182.50180.500.14,7690.00%
2024/03/053187.333187.33188.5004,7630.00%
2024/03/045178.806180.59181.00-14,575-0.02%
2024/03/011176.002.2176.04176.00-1.24,466-0.03%
2024/02/290159.5000.00163.5004,4040.00%
2024/02/270161.0000.00164.0004,6540.00%
2024/02/2600.001167.50167.50-14,830-0.02%
2024/02/222166.751166.50165.5014,7070.02%
2024/02/212162.002.2165.41166.00-0.24,5840.00%
2024/02/201158.003.1158.48159.00-2.14,401-0.05%
2024/02/195152.905.1156.69156.50-0.14,2990.00%
2024/02/151.1143.486143.42147.00-54,079-0.12%
2024/02/051135.0000.00135.0013,9410.03%
2024/02/011133.5000.00133.5013,9390.03%
2024/01/311135.501136.00135.0003,9680.00%
2024/01/301131.502134.50134.00-14,080-0.02%
2024/01/290129.501130.00131.50-14,041-0.02%
2024/01/250124.5000.00124.0004,0070.00%
2024/01/242127.2500.00125.5024,0670.05%
2024/01/231126.0000.00126.0014,1340.02%
2024/01/222125.0000.00125.5024,1830.05%
2024/01/1800.000.3122.52122.00-0.34,170-0.01%
2024/01/160124.5000.00124.5004,1350.00%
2024/01/150.1127.5000.00126.500.14,0790.00%
2024/01/125126.515128.00126.5004,0630.00%
2024/01/1100.000.2129.50129.50-0.24,0380.00%
2024/01/090133.503134.50132.50-34,056-0.07%
2024/01/051131.5300.00132.0014,0410.03%
2024/01/046.1134.992140.50132.504.13,9560.10%
2024/01/031.1142.352.1148.33141.50-13,615-0.03%
2024/01/022157.9900.00157.0023,5120.06%
2023/12/280.1161.5000.00160.000.13,6870.00%
2023/12/261161.001163.56162.0003,6330.00%
2023/12/251159.501161.00159.0003,5920.00%
2023/12/210.1155.6000.00153.500.13,5490.00%
2023/12/150.5159.0000.00158.000.53,5690.01%
2023/12/121167.002164.50162.50-13,641-0.03%
2023/12/111163.501164.50164.5003,6770.00%
2023/12/081166.001167.50164.5003,7060.00%
2023/12/074164.632164.00164.0023,7500.05%
2023/12/061170.501167.00167.0003,8310.00%
2023/12/041171.0000.00169.5013,8600.03%
2023/11/300173.002172.00171.50-23,994-0.05%
2023/11/292169.2800.00170.5024,0630.05%
2023/11/271164.001169.50164.0004,3080.00%
2023/11/242176.502170.31176.0004,4530.00%
2023/11/1400.000154.86155.5004,0870.00%
2023/11/101154.001155.00155.5004,0870.00%
2023/11/0900.001157.00156.50-14,112-0.02%
2023/11/081157.505156.00156.00-44,101-0.10%
2023/11/0712155.885158.30157.5074,0780.17%
2023/11/0600.001150.00150.00-13,926-0.03%
2023/11/022143.5000.00142.0023,9700.05%
2023/10/311151.002149.01147.00-14,093-0.02%
2023/10/273142.002140.50139.5014,1300.02%
2023/10/261143.0000.00142.0014,4120.02%
2023/10/172153.500160.00152.0025,1800.04%
2023/10/162158.504158.01159.00-25,236-0.04%
2023/10/1100.001154.50153.00-15,451-0.02%
2023/10/062153.5000.00154.0025,5600.04%
2023/10/053156.503157.66158.0005,5730.00%
2023/10/042155.505154.09155.50-35,506-0.06%
2023/10/031150.001151.50150.0005,4610.00%
2023/09/2800.001148.50148.00-15,585-0.02%
2023/09/211145.5000.00146.5015,7500.02%
2023/09/203148.1700.00148.0035,7280.05%
2023/09/1800.000155.00154.5005,6540.00%
2023/09/151145.501149.50150.0005,6270.00%
2023/09/1400.002148.75149.50-25,577-0.04%
2023/09/132146.5000.00145.0025,5860.04%
2023/09/121147.501149.00147.5005,6600.00%
2023/09/113.1148.3100.00145.503.15,7230.05%
2023/09/081150.481150.50150.5005,6470.00%
2023/09/062146.752150.50151.5005,6600.00%
2023/09/051148.501151.01151.5005,6540.00%
2023/09/045145.708147.69151.00-35,644-0.05%
2023/09/013145.494146.25146.50-15,626-0.02%
2023/08/313143.501.1148.82146.001.95,6460.03%
2023/08/301147.005.1145.73147.00-4.15,504-0.07%
2023/08/2900.004131.38134.00-45,393-0.07%
2023/08/231126.001126.00126.0005,6230.00%
2023/08/171124.001127.00127.0005,6950.00%
2023/08/160119.001121.50122.50-15,692-0.02%
2023/08/152122.004121.75121.50-25,686-0.03%
2023/08/142123.0000.00123.0025,6630.04%
2023/08/0900.000.1133.00132.50-0.15,6290.00%
2023/08/081129.001128.50128.5005,5570.00%
2023/08/071127.511128.50128.0005,5430.00%
2023/08/041129.501.1128.91131.50-0.15,5130.00%
2023/08/021131.001129.50124.5005,3560.00%
2023/08/012.1124.752123.50126.500.15,3070.00%
2023/07/317135.2110133.70132.50-35,218-0.06%
2023/07/282127.753.1128.34128.50-1.14,949-0.02%
2023/07/271117.001117.50117.0004,8140.00%
2023/07/262117.992118.25116.5004,8910.00%
2023/07/255.1121.704121.50119.001.14,9490.02%
2023/07/2416127.8817.2129.76126.50-1.24,839-0.02%
2023/07/2100.002123.00123.50-24,566-0.04%
2023/07/2000.001117.50117.50-14,509-0.02%
2023/07/193120.672121.50117.5014,5230.02%
2023/07/180114.2500.00120.5004,5710.00%
2023/07/170.1113.6400.00112.500.14,5790.00%
2023/07/140114.5000.00115.5004,6350.00%
2023/07/134117.502116.00115.5024,5750.04%
2023/07/122125.5000.00123.5024,4720.04%
2023/07/1100.001125.00125.00-14,482-0.02%
2023/07/070116.0000.00117.0004,4990.00%
2023/07/0600.001.5121.23120.00-1.54,546-0.03%
2023/07/050.1115.5000.00116.000.14,6320.00%
2023/07/040116.5000.00117.0004,6050.00%
2023/07/031118.501119.00119.0004,5970.00%
2023/06/302.1117.5200.00116.502.14,5880.04%
2023/06/280119.7500.00118.5004,9060.00%
2023/06/2100.002125.00126.00-25,100-0.04%
2023/06/1900.000125.00127.0005,1400.00%
2023/06/153128.671129.91126.0025,2090.04%
2023/06/1400.001121.00122.00-15,317-0.02%
2023/06/131123.5000.00124.0015,2970.02%
2023/06/0900.000121.50121.0005,1970.00%
2023/06/0800.002115.50116.00-25,118-0.04%
2023/06/072119.500.1118.96119.001.95,0520.04%
2023/06/0600.000.1113.55114.50-0.14,9190.00%
2023/06/0500.001.1114.99115.50-1.14,827-0.02%
2023/06/0200.000.1113.33113.00-0.14,7730.00%
2023/06/011105.504106.25108.00-34,602-0.07%
2023/05/317101.718.5106.01104.50-1.54,483-0.03%
2023/05/301399.69998.3798.2044,3400.09%
2023/05/2910100.6210.1102.75100.00-0.14,3220.00%
2023/05/261100.502100.23100.00-14,236-0.02%
2023/05/25196.50395.9795.40-24,159-0.05%
2023/05/23195.0000.0095.9014,2050.02%
2023/05/22396.23197.0096.8024,2540.05%
2023/05/19195.0000.0094.5014,3490.02%
2023/05/1800.00196.1096.10-14,403-0.02%
2023/05/1700.00293.8094.60-24,431-0.05%
2023/05/160.194.00194.8094.20-0.94,439-0.02%
2023/05/1500.00195.2093.40-14,468-0.02%
2023/05/110.195.6000.0095.600.14,4890.00%
2023/05/090.196.8000.0098.200.14,5390.00%
2023/05/081.699.4300.0098.801.64,5670.04%
2023/05/0500.00197.0098.80-14,625-0.02%
2023/05/03193.0100.0094.1014,7090.02%
2023/05/02197.60398.0796.30-24,761-0.04%
2023/04/28193.101094.9796.50-94,786-0.19%
2023/04/27187.4800.0088.2014,7050.02%
2023/04/26388.7000.0088.7034,7090.06%
2023/04/254.190.7000.0089.704.14,7190.09%
2023/04/24095.20197.0094.80-14,705-0.02%
2023/04/21398.80598.4297.10-24,736-0.04%
2023/04/204100.754101.13100.0004,7590.00%
2023/04/1900.00199.0099.10-14,809-0.02%
2023/04/18195.10695.4595.30-54,765-0.10%
2023/04/17294.95395.1795.60-14,800-0.02%
2023/04/14894.12694.5394.4024,7920.04%
2023/04/138.195.51595.7694.703.14,7160.07%
2023/04/12798.22498.5098.0034,6760.07%
2023/04/1110101.058101.69100.0024,6430.04%
2023/04/10599.486100.1799.90-14,568-0.02%
2023/04/07195.2000.0094.5014,4660.02%
2023/03/300.191.0300.0090.400.14,3830.00%
2023/03/295.298.38495.2891.301.24,3500.03%
2023/03/28192.44191.5093.1004,0400.00%
2023/03/23088.8000.0089.6003,8880.00%
2023/03/21088.9000.0090.2003,8080.00%
2023/03/2000.001.291.0791.90-1.23,736-0.03%
2023/03/171.290.137.588.4190.50-6.33,579-0.18%
2023/03/16183.60184.4083.1003,3570.00%
2023/03/1500.00385.2083.80-33,378-0.09%
2023/03/13080.1700.0081.9003,4190.00%
2023/03/102.182.3000.0081.502.13,4360.06%
2023/03/09584.4000.0083.7053,4860.14%
2023/03/0800.00185.5085.50-13,514-0.03%
2023/03/07184.8000.0083.5013,5510.03%
2023/03/0600.00284.6085.40-23,562-0.06%
2023/03/02382.20181.7082.4024,0040.05%
2023/03/010.182.60282.5082.70-1.94,089-0.05%
2023/02/240.184.5000.0084.500.14,0660.00%
2023/02/231.185.9800.0086.301.14,0640.03%
2023/02/22186.1000.0084.6014,1000.02%
2023/02/21287.5000.0087.5024,1990.05%
2023/02/200.187.8000.0087.200.14,1900.00%
2023/02/1700.00188.1088.80-14,141-0.02%
2023/02/14185.0000.0084.0014,0520.02%
2023/02/1000.00180.6083.00-14,073-0.02%
2023/02/090.183.0800.0082.900.14,0380.00%
2023/02/08184.8000.0084.8014,0390.02%
2023/02/0700.00184.5083.60-13,985-0.03%
2023/02/031.184.23184.7084.300.13,9220.00%
2023/02/0200.00287.5087.90-23,886-0.05%
2023/01/3000.00187.5087.50-13,704-0.03%
2023/01/13377.5000.0077.6033,5400.08%
2023/01/11180.80181.3080.2003,4560.00%
2023/01/10380.03480.5581.40-13,384-0.03%
2023/01/09280.40280.0580.0003,2210.00%
2023/01/0600.00673.8074.40-63,036-0.20%
2023/01/05672.03672.2072.2002,9760.00%
2022/12/27269.90269.5569.7002,8800.00%
2022/12/20266.3000.0065.8022,9130.07%
2022/12/15271.5000.0070.7022,8740.07%
2022/12/05277.60177.8077.8012,8100.04%
2022/12/01181.0000.0079.3012,7370.04%
2022/11/29277.1000.0077.4022,6880.07%
2022/11/25280.75379.9080.60-12,637-0.04%
2022/11/24177.10278.0080.70-12,504-0.04%
2022/11/2300.001475.0073.40-142,254-0.62%
2022/11/1500.00268.0068.10-21,998-0.10%
2022/11/11269.20068.5067.8021,9690.10%
2022/11/1000.00564.7066.50-51,886-0.26%
2022/11/09263.2000.0064.5021,8570.11%
2022/11/08362.6000.0062.2031,8270.16%
2022/10/3100.00257.6057.80-21,751-0.11%
2022/10/28254.7000.0053.4021,7390.11%
2022/10/0500.00358.3058.40-31,820-0.16%
2022/09/30155.5000.0056.6011,7810.06%
2022/09/29254.7500.0055.0021,7920.11%
2022/09/2700.00455.8556.50-41,784-0.22%
2022/09/23760.36760.5060.0001,7940.00%
2022/09/12469.770.169.8068.6042,0210.20%
2022/09/0800.00068.2668.5002,0310.00%
2022/09/07066.8000.0067.0002,0460.00%
2022/09/062.167.02167.6066.801.12,0490.05%
2022/09/05667.922.267.5367.503.82,0450.19%
2022/09/02371.8000.0071.1032,0190.15%
2022/09/01074.200.175.0072.1002,0110.00%
2022/08/3100.004.175.4376.20-4.11,961-0.21%
2022/08/3000.00171.7072.00-11,886-0.05%
2022/08/29270.0100.0070.3021,9130.11%
2022/08/2600.00173.6073.60-11,964-0.05%
2022/08/240.171.4000.0070.600.12,0000.00%
2022/08/2300.000.171.8071.90-0.12,1330.00%
2022/08/2200.000.271.9071.50-0.22,224-0.01%
2022/08/190.272.6000.0072.900.22,2640.01%
2022/08/18171.8000.0071.8012,2700.04%
2022/08/1500.00170.9071.50-12,292-0.04%
2022/08/10167.0000.0066.9012,3700.04%
2022/08/090.168.0000.0067.700.12,4070.00%
2022/08/080.267.7000.0067.900.22,4370.01%
2022/08/03169.3000.0067.7012,4800.04%
2022/07/2900.00273.2073.30-22,503-0.08%
2022/07/28370.5700.0070.5032,5110.12%
2022/07/13269.4000.0069.1023,0370.07%
2022/06/28276.3000.0075.5023,2030.06%
2022/06/24177.9000.0077.5013,2010.03%
2022/06/22181.90183.5081.6003,1270.00%
2022/06/2100.00185.5085.90-13,089-0.03%
2022/06/20285.10185.4083.5013,0790.03%
2022/06/17289.1000.0088.9023,0150.07%
2022/06/14392.57193.7094.6023,0290.07%
2022/06/0600.00398.4098.20-33,115-0.10%
2022/06/02297.5500.0098.0023,0700.07%
2022/06/01197.60197.5097.7003,0710.00%
2022/05/31897.21597.1497.1033,0240.10%
2022/05/30195.301094.9095.30-92,893-0.31%
2022/05/2700.00190.2090.00-12,802-0.04%
2022/05/26186.90188.7086.9002,7800.00%
2022/05/24188.6000.0086.2012,7870.04%
2022/05/23190.4000.0089.8012,7650.04%
2022/05/2000.00290.7090.80-22,775-0.07%
2022/05/19189.0000.0089.6012,7670.04%
2022/05/18192.0200.0092.0012,7460.04%
2022/05/12289.95289.6089.8002,8240.00%
2022/05/10286.25185.7088.0012,8360.04%
2022/05/05292.0500.0092.7022,8080.07%
2022/05/03188.0000.0089.1012,7490.04%
2022/04/29586.90587.8086.8002,6980.00%
2022/04/28786.34586.8483.4022,5810.08%
2022/04/25193.60194.3093.6002,3070.00%
2022/04/21198.00197.2096.0002,2660.00%
2022/04/19191.3000.0091.2012,3440.04%
2022/04/18391.8700.0091.2032,3480.13%
2022/04/08199.5000.0099.4012,3320.04%
2022/04/061109.5000.00110.5012,1800.05%
2022/04/012111.5000.00112.5022,2210.09%
2022/03/161113.502115.50114.50-12,428-0.04%
2022/03/151113.5000.00113.0012,4430.04%
2022/03/013114.6700.00116.5033,4420.09%
2022/02/2400.002114.00110.00-23,742-0.05%
2022/02/231115.0000.00116.0013,8470.03%
2022/02/2200.001114.50115.00-13,968-0.03%
2022/02/2100.001119.00119.00-14,015-0.02%
2022/02/171117.5000.00117.5014,1020.02%
2022/02/161119.5000.00118.5014,1140.02%
2022/02/141116.004116.88117.50-34,050-0.07%
2022/02/091130.0000.00131.5013,9880.03%
2022/02/0800.001130.00133.50-14,011-0.02%
2022/02/071127.0000.00127.5014,1340.02%
2022/01/211128.0000.00127.0014,6460.02%
2022/01/171126.501129.50130.0005,2110.00%
2022/01/1400.002129.25129.50-25,238-0.04%
2022/01/131127.5000.00128.0015,2920.02%
2022/01/123121.505121.80125.50-25,289-0.04%
2022/01/061135.5000.00134.0015,1580.02%
2021/12/302143.5000.00144.0025,2580.04%
2021/12/2900.001145.00145.00-15,343-0.02%
2021/12/2800.001148.50148.00-15,345-0.02%
2021/12/2730148.6730148.50148.5005,3210.00%
2021/12/2400.003145.17145.50-35,259-0.06%
2021/12/171139.0000.00137.5015,2430.02%
2021/12/161142.0000.00142.5015,2430.02%
2021/12/151138.0000.00139.5015,2410.02%
2021/12/141142.0000.00138.0015,2450.02%
2021/12/1300.005142.50143.50-55,252-0.10%
2021/12/105140.0000.00140.0055,2660.09%
2021/12/091144.001147.00144.0005,2450.00%
2021/12/0800.005146.00145.00-55,234-0.10%
2021/12/075143.1000.00143.5055,2260.10%
2021/12/025147.6000.00144.5055,2830.09%
2021/12/0100.002152.00152.00-25,229-0.04%
2021/11/3016154.2832156.67153.00-165,197-0.31%
2021/11/2954148.1851151.43153.0035,0190.06%
2021/11/267144.577146.36145.0004,9020.00%
2021/11/2517152.128151.38146.0094,8220.19%
2021/11/244146.502150.00149.5024,6230.04%
2021/11/231146.502145.50144.00-14,441-0.02%
2021/11/223144.173145.50146.0004,3390.00%
2021/11/191141.001138.50141.0004,2640.00%
2021/11/1700.001135.00134.50-14,166-0.02%
2021/11/161133.5000.00134.0014,1420.02%
2021/11/151135.0000.00135.0014,1020.02%
2021/11/1000.001135.00136.00-14,047-0.02%
2021/11/0800.001133.00133.00-14,025-0.02%
2021/11/051133.5000.00134.0014,0100.02%
2021/11/043135.672134.25132.5014,0070.02%
2021/11/031138.0000.00140.0013,8760.03%
2021/11/021138.001139.50137.5003,7980.00%
2021/11/012142.502143.75144.5003,6920.00%
2021/10/295142.804143.25140.5013,6130.03%
2021/10/283143.503145.49144.0003,3970.00%
2021/10/274136.385138.00139.50-13,132-0.03%
2021/10/251133.501132.50133.0002,9370.00%
2021/10/221130.502132.25133.00-12,987-0.03%
2021/10/213131.833.8130.56128.50-0.83,017-0.03%
2021/10/2000.001126.50127.50-12,976-0.03%
2021/10/1900.003124.17124.50-33,046-0.10%
2021/10/152123.002122.00121.5003,2150.00%
2021/10/131118.501120.50118.5003,2780.00%
2021/10/1200.006125.92122.50-63,267-0.18%
2021/10/087125.794127.00127.5033,2560.09%
2021/10/075125.501120.00126.5043,2230.12%
2021/10/0611117.7311115.18115.0003,2560.00%
2021/10/011116.5000.00115.0013,6690.03%
2021/09/3000.001120.00118.00-13,928-0.03%
2021/09/291117.5000.00117.0013,9780.03%
2021/09/281120.0000.00121.0014,0550.02%
2021/09/230.1121.5000.00121.500.14,4290.00%
2021/09/131130.5000.00130.5015,0190.02%
2021/09/108132.448134.13136.0005,0240.00%
2021/09/080.3127.5000.00127.500.35,0180.01%
2021/09/070.3133.0000.00137.000.34,9640.01%
2021/09/0600.006136.50136.50-64,959-0.12%
2021/09/026139.4200.00139.5065,1630.12%
2021/09/0100.0011134.23139.50-115,078-0.22%
2021/08/3110127.0000.00127.00104,9510.20%
2021/08/251130.0000.00129.0014,9430.02%
2021/08/181114.5000.00118.0014,9950.02%
2021/08/171117.001115.00112.0005,0240.00%
2021/07/3000.002140.75136.50-25,073-0.04%
2021/07/2800.000131.00133.5005,0760.00%
2021/07/260.1140.0000.00141.500.15,0270.00%
2021/07/232142.002141.00142.0005,0330.00%
2021/07/221149.5000.00149.5014,9500.02%
2021/07/211142.500141.00142.0014,8750.02%
2021/07/201139.6500.00137.5014,8290.02%
2021/07/1900.001144.00144.00-14,785-0.02%
2021/07/153143.503144.00145.0004,8330.00%
2021/07/133146.002142.00144.5014,8120.02%
2021/07/124148.508149.13148.00-44,717-0.08%
2021/07/092145.502144.00141.5004,5070.00%
2021/07/083146.002144.00145.0014,4670.02%
2021/07/075142.604.1144.59147.500.94,3300.02%
2021/07/062140.5000.00139.5024,1230.05%
2021/07/0500.001140.00138.50-14,189-0.02%
2021/07/021138.5000.00139.5014,2200.02%
2021/06/304138.004142.38134.0004,2910.00%
2021/06/291139.0000.00139.0014,1110.02%
2021/06/280.1139.6200.00138.000.14,1530.00%
2021/06/2300.005126.40127.00-53,738-0.13%
2021/06/221124.501123.00123.0003,6960.00%
2021/06/212121.0000.00122.0023,8340.05%
2021/06/1800.0010121.00121.50-103,841-0.26%
2021/06/1611119.5500.00119.00113,8880.28%
2021/06/1500.001120.50117.50-13,890-0.03%
2021/06/111117.5000.00119.0013,8760.03%
2021/06/1000.008121.38118.50-83,906-0.20%
2021/06/0900.005116.00118.00-53,670-0.14%
2021/06/0700.006113.33116.50-63,744-0.16%
2021/06/046113.8300.00113.0063,7560.16%
2021/06/0300.001115.00114.50-13,816-0.03%
2021/06/021112.005112.00113.50-43,874-0.10%
2021/06/0110116.501117.00117.0093,9010.23%
2021/05/3100.001113.00113.50-13,878-0.03%
2021/05/281112.001112.00112.0003,9110.00%
2021/05/271109.505107.20107.00-43,880-0.10%
2021/05/264103.381106.00103.0033,8530.08%
2021/05/122102.00192.8095.6014,0260.02%
2021/05/111102.0000.00100.5014,0510.02%
2021/05/101111.0000.00110.5014,0690.02%
2021/05/054112.003109.00108.5014,2650.02%
2021/05/041115.001117.00116.0004,2830.00%
2021/04/291117.0000.00117.0014,6770.02%
2021/04/271119.003119.83119.00-24,872-0.04%
2021/04/2300.001119.50119.50-14,923-0.02%
2021/04/223116.172115.25115.0014,9580.02%
2021/04/2000.003121.00122.00-35,133-0.06%
2021/04/192119.501.1119.55119.000.95,2020.02%
2021/04/147.1119.135119.10121.002.15,5290.04%
2021/04/131121.507119.64118.50-65,637-0.11%
2021/04/122123.2533125.44122.50-315,694-0.54%
2021/04/091127.004125.50127.00-35,840-0.05%
2021/04/084124.1312126.58123.50-85,825-0.14%
2021/04/072124.507125.00126.00-55,754-0.09%
2021/04/0600.0010122.50120.50-105,690-0.18%
2021/04/014119.5000.00119.5045,7970.07%
2021/03/316117.588118.25118.50-25,785-0.03%
2021/03/305115.0015114.77116.50-105,717-0.17%
2021/03/291112.503112.50112.50-25,680-0.04%
2021/03/251111.502112.00112.00-15,772-0.02%
2021/03/244114.633113.50109.5015,7910.02%
2021/03/2300.007111.00112.00-75,709-0.12%
2021/03/221111.502112.50111.50-15,784-0.02%
2021/03/1931107.901110.50110.50305,8360.51%
2021/03/1610111.5000.00106.50106,3170.16%
2021/03/1510109.0000.00109.00106,7600.15%
2021/03/123108.674109.13108.50-17,093-0.01%
2021/03/1100.001107.50108.50-17,214-0.01%
2021/03/102101.002101.50101.5007,2380.00%
2021/03/094100.204100.05101.0007,6220.00%
2021/03/087104.212104.00102.5057,8480.06%
2021/03/057104.433104.67104.5047,7960.05%
2021/03/043102.833103.83104.0007,7530.00%
2021/03/036103.255103.70105.0017,7350.01%
2021/03/021105.5000.00105.0017,6990.01%
2021/02/262106.252106.75106.5007,6940.00%
2021/02/242110.751112.50110.0017,6900.01%
2021/02/234111.5000.00111.5047,6810.05%
2021/02/221112.0000.00114.0017,6730.01%
2021/02/1900.001111.50111.50-17,665-0.01%
2021/02/187108.9300.00111.5077,7330.09%
2021/02/172106.7500.00109.0027,9860.03%
2021/02/051105.0000.00105.0018,0150.01%
2021/02/044105.754107.00108.0008,0120.00%
2021/02/0300.001109.50109.00-17,949-0.01%
2021/02/011103.001103.00104.0007,8580.00%
2021/01/2900.009106.33105.00-97,841-0.11%
2021/01/281108.5000.00109.0017,8040.01%
2021/01/272116.0000.00115.5027,6990.03%
2021/01/2600.002119.00118.00-27,632-0.03%
2021/01/2511118.189121.33118.0027,5520.03%
2021/01/229120.005119.90121.0047,3540.05%
2021/01/212115.501115.50114.0017,0470.01%
2021/01/202117.252116.25113.5006,9020.00%
2021/01/192114.001114.00114.0016,7790.01%
2021/01/181110.500112.00111.0016,7220.01%
2021/01/150115.0000.00115.0006,6540.00%
2021/01/141119.5000.00118.0016,6050.02%
2021/01/1300.001116.99117.00-16,487-0.02%
2021/01/123113.661114.00112.5026,3430.03%
2021/01/119117.006118.66117.0036,2660.05%
2021/01/080115.001115.00115.00-16,027-0.02%
2021/01/071114.501116.50116.0005,9990.00%
2021/01/0600.001121.00117.50-15,936-0.02%
2021/01/054116.5050116.63120.00-465,791-0.79%
2021/01/043116.179117.22118.00-65,700-0.11%
2020/12/312114.5000.00112.0025,4990.04%
2020/12/3000.002111.75112.50-25,421-0.04%
2020/12/2900.001112.50110.00-15,391-0.02%
2020/12/284110.752110.50114.0025,2940.04%
2020/12/241108.0000.00108.0015,1190.02%
2020/12/231106.001106.50106.0005,0850.00%
2020/12/221108.004107.00105.50-35,059-0.06%
2020/12/214107.883108.17108.5015,0150.02%
2020/12/182109.002109.00110.0004,9350.00%
2020/12/174109.385109.70112.00-14,874-0.02%
2020/12/1614108.5712107.58106.5024,7560.04%
2020/12/156106.1710106.10106.00-44,649-0.09%
2020/12/142110.0000.00108.5024,5510.04%
2020/12/114112.887112.21110.00-34,439-0.07%
2020/12/103115.004111.88116.00-14,266-0.02%
2020/12/093112.839115.28113.00-64,102-0.15%
2020/12/0812104.9611104.55105.5013,6390.03%
2020/12/07999.71799.3799.3023,3320.06%
2020/12/04697.03197.8096.5053,1750.16%
2020/12/0313102.383100.6097.90103,0790.32%
2020/12/02595.52897.28100.50-32,663-0.11%
2020/11/301091.4000.0090.90102,3600.42%
2020/11/27291.701291.1991.30-102,364-0.42%
2020/11/26191.00691.3091.00-52,349-0.21%
2020/11/25590.64589.0089.6002,3170.00%
2020/11/23191.4000.0091.2012,2860.04%
2020/11/201191.4500.0091.60112,2720.48%
2020/11/1900.00290.6591.10-22,247-0.09%
2020/11/18489.9500.0090.8042,2440.18%
2020/11/1700.00891.8590.20-82,236-0.36%
2020/11/16492.651292.4091.00-82,185-0.37%
2020/11/13487.03386.9788.0011,9240.05%
2020/11/1200.00387.1087.60-31,883-0.16%
2020/11/11385.37185.3085.3021,8330.11%
2020/11/10485.55685.4085.50-21,823-0.11%
2020/11/09687.02186.9086.9051,7940.28%
2020/11/0600.00286.3585.50-21,777-0.11%
2020/11/05185.0000.0084.9011,7350.06%
2020/11/041083.61983.1384.0011,7220.06%
2020/11/021080.08179.8080.2091,7350.52%
2020/10/3000.00181.6080.60-11,733-0.06%
2020/10/2900.00381.5081.80-31,741-0.17%
2020/10/26184.0000.0083.5011,7980.06%
2020/10/19285.5000.0084.7021,9350.10%
2020/10/15284.10185.4084.9011,9310.05%
2020/10/14786.69186.6085.6061,9400.31%
2020/10/07182.00383.9784.10-21,945-0.10%
2020/10/06182.80181.3081.2001,9340.00%
2020/10/0500.00179.0081.10-11,975-0.05%
2020/09/30177.80278.4078.50-12,098-0.05%
2020/09/29277.1000.0075.9022,2340.09%
2020/09/2100.00584.3083.20-52,486-0.20%
2020/09/18184.4000.0084.1012,5220.04%
2020/09/1700.00185.8084.40-12,538-0.04%
2020/09/16184.30185.1085.3002,5420.00%
2020/09/15584.3600.0085.1052,5460.20%
2020/09/09176.30177.5078.8002,4430.00%
2020/09/0800.00178.4077.10-12,456-0.04%
2020/09/07177.10278.4077.10-12,479-0.04%
2020/09/03179.5000.0079.7012,5430.04%
2020/09/0200.00179.7080.10-12,552-0.04%
2020/08/2800.00178.4077.80-12,695-0.04%
2020/08/27178.5000.0078.3012,8080.04%
2020/08/1800.00283.6083.60-22,860-0.07%
2020/08/1700.00385.8385.60-32,879-0.10%
2020/08/1300.00186.1085.20-12,969-0.03%
2020/08/1100.00186.3086.40-13,031-0.03%
2020/08/10285.9000.0085.7023,0520.07%
2020/08/07288.0500.0088.7023,0630.07%
2020/08/03286.2500.0086.2023,4440.06%
2020/07/29285.2000.0085.0023,4620.06%
2020/07/28185.50184.9085.4003,4700.00%
2020/07/2400.00491.6089.60-43,484-0.11%
2020/07/2200.00194.5094.50-13,462-0.03%
2020/07/21192.90193.1094.3003,4620.00%
2020/07/20194.5000.0091.8013,4760.03%
2020/07/17195.8000.0094.0013,4740.03%
2020/07/1600.00192.8092.60-13,453-0.03%
2020/07/14196.6000.0094.1013,4960.03%
2020/07/09899.462100.2098.6063,4290.17%
2020/07/08699.42197.90100.5053,3010.15%
2020/07/0300.00193.3092.50-13,065-0.03%
2020/07/02193.4000.0093.1013,0860.03%
2020/07/01190.6000.0091.7013,0790.03%
2020/06/3000.00291.1091.50-23,039-0.07%
2020/06/2400.00290.9091.30-23,010-0.07%
2020/06/23190.30190.9089.8003,0430.00%
2020/06/1900.00291.2590.00-23,076-0.07%
2020/06/1800.00288.9089.60-23,096-0.06%
2020/06/17190.50189.1088.7003,1270.00%
2020/06/15187.7000.0086.6013,1660.03%
2020/06/0900.00190.6089.00-13,267-0.03%
2020/06/0800.00290.5089.40-23,324-0.06%
2020/06/05491.03190.0090.2033,3230.09%
2020/06/03487.93386.9787.0013,3350.03%
2020/06/02186.90187.3086.0003,2380.00%
2020/05/21385.2700.0086.0033,1990.09%
2020/05/20184.0000.0084.5013,1840.03%
2020/05/1800.00687.5386.60-63,140-0.19%
2020/05/13295.60395.5397.00-13,139-0.03%
2020/05/12298.1000.0095.6023,1720.06%
2020/05/11898.23597.7497.8033,1940.09%
2020/05/08190.90191.5094.0003,0560.00%
2020/05/0400.00188.0088.90-12,988-0.03%
2020/04/30188.80189.0088.8002,9690.00%
2020/04/29389.07288.4588.2012,9780.03%
2020/04/28187.4000.0087.4012,9570.03%
2020/04/21184.4000.0083.8013,0510.03%
2020/04/20186.30286.5087.40-13,049-0.03%
2020/04/17387.47286.9086.0013,0430.03%
2020/04/1500.00186.6086.60-13,052-0.03%
2020/04/10185.2000.0085.2013,2070.03%
2020/04/07486.10585.5485.50-13,355-0.03%
2020/04/01478.98479.2879.5003,3650.00%
2020/03/31278.35178.4078.5013,3870.03%
2020/03/30476.50477.0578.5003,4280.00%
2020/03/2700.00178.0077.50-13,409-0.03%
2020/03/26278.55278.7579.0003,3650.00%
2020/03/25678.30878.4978.40-23,347-0.06%
2020/03/24573.56473.3074.0013,3080.03%
2020/03/231068.18867.9168.1023,2690.06%
2020/03/20167.30166.5067.3003,2850.00%
2020/03/1900.00166.3061.20-13,256-0.03%
2020/03/18169.00869.0067.50-73,246-0.22%
2020/03/1200.00388.3085.00-33,223-0.09%
2020/03/11193.2000.0091.1013,2200.03%
2020/03/10191.0000.0094.2013,3380.03%
2020/03/09194.0000.0094.5013,3310.03%
2020/03/031101.501102.00101.5003,3360.00%
2020/02/27199.8000.0097.9013,4070.03%
2020/02/261103.001103.50102.0003,3970.00%
2020/02/253103.173102.67104.5003,4000.00%
2020/02/245102.305102.90102.5003,4410.00%
2020/02/213105.6700.00105.0033,4970.09%
2020/02/203108.173108.00108.0003,5450.00%
2020/02/191105.502106.75107.00-13,563-0.03%
2020/02/181107.0000.00106.0013,6370.03%
2020/02/175107.6000.00107.5053,6460.14%
2020/02/142110.505110.70111.00-33,699-0.08%
2020/02/1318115.5016112.34112.5023,6940.05%
2020/02/1200.001112.50115.00-13,664-0.03%
2020/02/112107.752107.50109.0003,6750.00%
2020/02/101105.5000.00104.0013,7600.03%
2020/02/071106.502104.75103.50-13,903-0.03%
2020/02/061104.501105.50105.5004,1370.00%
2020/02/056105.175102.50102.5014,3000.02%
2020/01/201112.0000.00112.0014,8410.02%
2020/01/1700.001112.00113.00-15,011-0.02%
2020/01/162109.003109.00112.00-15,101-0.02%
2020/01/151111.5000.00109.5015,3250.02%
2020/01/1400.001111.50112.00-15,376-0.02%
2020/01/132108.502109.00108.5005,3900.00%
2020/01/103107.502108.25109.5015,4810.02%
2020/01/0900.006108.00109.50-65,610-0.11%
2020/01/088108.881109.00109.0075,6880.12%
2020/01/076114.501119.50113.0055,6950.09%
2020/01/0320122.751124.00124.00195,9170.32%
2020/01/022120.503121.50123.00-15,906-0.02%
2019/12/3100.001117.50118.00-15,902-0.02%
2019/12/277115.795116.00116.0026,0520.03%
2019/12/261115.503115.50115.50-26,059-0.03%
2019/12/251114.501113.50114.5006,0660.00%
2019/12/231109.5000.00109.0016,1710.02%
2019/12/1900.001111.00110.50-16,429-0.02%
2019/12/181113.0000.00112.5016,5590.02%
2019/12/171114.003114.83114.00-26,708-0.03%
2019/12/135112.505110.50110.5007,4250.00%
2019/12/1212111.9213112.85113.50-17,659-0.01%
2019/12/116109.835108.50108.5017,7460.01%
2019/12/101108.503109.33110.50-27,801-0.03%
2019/12/062111.253111.33112.00-17,823-0.01%
2019/12/056111.674112.50111.0027,8220.03%
2019/12/047115.364115.75115.0037,7290.04%
2019/12/035117.004117.25116.0017,7940.01%
2019/12/023116.673116.00116.5007,8610.00%
2019/11/293116.831117.00119.0027,8660.03%
2019/11/283119.502118.25118.0017,8740.01%
2019/11/261122.002122.00122.00-17,900-0.01%
2019/11/253119.672119.75119.0017,9070.01%
2019/11/215117.502117.25119.0037,9360.04%
2019/11/201119.002119.00118.00-17,935-0.01%
2019/11/182124.2500.00124.0027,8680.03%
2019/11/152124.754120.13122.00-27,947-0.03%
2019/11/134126.753126.83127.0017,9600.01%
2019/11/121123.0000.00124.5017,9440.01%
2019/11/082124.252126.75126.5008,1070.00%
2019/11/071123.0000.00123.0018,1420.01%
2019/11/064128.635129.10126.50-18,212-0.01%
2019/11/051130.004131.50135.00-38,113-0.04%
2019/11/046128.007127.64128.50-18,006-0.01%
2019/11/013121.672121.50123.0017,8760.01%
2019/10/313120.672121.00119.5017,8790.01%
2019/10/302122.502123.00123.0007,8350.00%
2019/10/292121.252122.25122.0007,8220.00%
2019/10/2811128.6813128.85128.50-27,741-0.03%
2019/10/255123.602121.00122.5037,4580.04%
2019/10/249118.1716118.56121.00-77,333-0.10%
2019/10/2312119.507119.43117.5057,3100.07%
2019/10/225116.402115.25115.0037,2620.04%
2019/10/2100.001115.00114.00-17,295-0.01%
2019/10/182115.502115.50114.5007,4430.00%
2019/10/173116.174116.63118.50-17,374-0.01%
2019/10/164114.384113.50113.0007,2440.00%
2019/10/147115.867115.14113.5007,0750.00%
2019/10/094114.755113.90112.50-16,978-0.01%
2019/10/082112.001112.50110.0016,7770.01%
2019/10/0400.002109.00110.00-26,724-0.03%
2019/10/032111.002111.25110.5006,6850.00%
2019/10/021110.001110.00109.5006,5960.00%
2019/10/015109.404109.50109.5016,5720.02%
2019/09/273109.504109.00110.00-16,647-0.02%
2019/09/264112.502112.25111.0026,5940.03%
2019/09/252112.501113.50112.0016,6120.02%
2019/09/244115.0014114.57113.50-106,614-0.15%
2019/09/235117.503118.00118.5026,4680.03%
2019/09/206117.006117.00116.0006,3750.00%
2019/09/1915116.475117.00116.50106,2860.16%
2019/09/185113.1029113.84116.00-245,989-0.40%
2019/09/1716105.318105.19105.5085,5200.14%
2019/09/161898.641799.29102.0015,3110.02%
2019/09/12398.27297.5097.2015,2110.02%
2019/09/09397.17397.6097.3005,0970.00%
2019/09/0600.00197.1096.30-15,071-0.02%
2019/09/05796.71797.0096.1005,0360.00%
2019/09/04394.47195.9096.1024,9850.04%
2019/09/03794.40593.1493.0024,9400.04%
2019/09/02193.2000.0092.5014,8970.02%
2019/08/28791.79391.3391.8044,8960.08%
2019/08/27192.90192.9092.6004,8790.00%
2019/08/2600.00992.4292.10-94,878-0.18%
2019/08/23196.6000.0095.5014,8370.02%
2019/08/22398.67697.9397.20-34,804-0.06%
2019/08/20599.26598.3697.2004,7680.00%
2019/08/16297.0000.0096.5024,7110.04%
2019/08/15697.25797.2697.30-14,753-0.02%
2019/08/145101.803103.1799.7024,7620.04%
2019/08/13599.70499.9599.1014,7150.02%
2019/08/126104.757103.64103.00-14,742-0.02%
2019/08/084101.388105.75104.00-44,691-0.09%
2019/08/072100.151101.0099.2014,5460.02%
2019/08/06796.46698.00100.5014,5080.02%
2019/08/0500.001298.2895.50-124,418-0.27%
2019/08/0200.00899.6098.50-84,401-0.18%
2019/07/3010100.54599.6099.6054,3050.12%
2019/07/293103.003102.67102.5004,2640.00%
2019/07/261101.502100.75101.00-14,209-0.02%
2019/07/252101.501102.00101.5014,2180.02%
2019/07/244100.4524100.90101.00-204,184-0.48%
2019/07/23497.45697.2796.40-24,081-0.05%
2019/07/221496.33695.9797.7084,1220.19%
2019/07/191292.73292.8592.50103,9420.25%
2019/07/1800.00590.4090.40-53,936-0.13%
2019/07/1700.00591.3092.20-53,974-0.13%
2019/07/15192.5000.0092.0014,0620.02%
2019/07/11393.53394.6394.0004,4540.00%
2019/07/08192.5000.0093.2014,3550.02%
2019/07/04391.33391.4791.9004,3850.00%
2019/07/0300.00288.6088.50-24,261-0.05%
2019/07/02187.30187.9089.2004,2900.00%
2019/07/01285.60286.8087.1004,2760.00%
2019/06/28179.00179.8079.9004,3560.00%
2019/06/27279.60279.7579.0004,3780.00%
2019/06/2500.00179.8078.30-14,411-0.02%
2019/06/24179.6000.0079.5014,5180.02%
2019/06/21181.20179.3079.3004,6060.00%
2019/06/20178.10378.6079.20-24,575-0.04%
2019/06/19276.15276.9577.0004,6270.00%
2019/06/18275.00274.6574.2004,6610.00%
2019/06/1700.00174.4074.70-14,854-0.02%
2019/06/14173.5000.0073.4015,0460.02%
2019/06/12277.5000.0075.9025,7260.03%
2019/06/1100.00275.8577.00-25,752-0.03%
2019/06/05874.21174.7074.7075,7460.12%
2019/06/04275.40276.5073.0005,7240.00%
2019/06/0300.00274.3574.70-25,703-0.04%
2019/05/30173.90173.2073.2005,6710.00%
2019/05/24174.50174.3072.7005,8820.00%
2019/05/22676.87476.3373.8025,9850.03%
2019/05/21174.40173.7074.6005,9280.00%
2019/05/17176.50174.7074.7005,8360.00%
2019/05/151083.90183.6084.5095,8620.15%
2019/05/14182.6000.0083.6015,8770.02%
2019/05/13282.70282.3081.5005,9500.00%
2019/05/10184.50182.2083.2006,0200.00%
2019/05/09485.20284.2082.6026,0210.03%
2019/05/03188.3000.0088.4016,2390.02%
2019/05/02386.43486.5087.50-16,223-0.02%
2019/04/30583.2000.0084.4056,2060.08%
2019/04/2600.00590.7088.80-56,142-0.08%
2019/04/24195.80193.8093.6006,0470.00%
2019/04/23295.45394.7394.70-16,050-0.02%
2019/04/22193.60195.1095.1006,0240.00%
2019/04/191096.59196.0093.1096,0550.15%
2019/04/18598.06396.7396.0026,0790.03%
2019/04/17592.4400.0091.7055,7930.09%
2019/04/11194.5000.0091.0016,2680.02%
2019/04/1000.00594.3894.60-56,412-0.08%
2019/04/0900.00193.0093.00-16,716-0.01%
2019/04/08794.27293.0092.6056,9250.07%
2019/04/03290.20291.3092.3007,4470.00%
2019/04/021194.04793.6790.9047,6290.05%
2019/04/01292.05291.4592.5007,4440.00%
2019/03/29292.70291.4091.4007,3980.00%
2019/03/27692.37991.9691.00-37,296-0.04%
2019/03/261191.30790.8391.0047,1850.06%
2019/03/2500.001088.0090.80-107,094-0.14%
2019/03/22291.30190.0089.2017,0590.01%
2019/03/21590.28189.9090.4046,9810.06%
2019/03/20788.00289.6591.0056,9170.07%
2019/03/19487.45788.0188.50-36,771-0.04%
2019/03/181383.413085.2488.10-176,575-0.26%
2019/03/15277.701775.0180.10-156,057-0.25%
2019/03/14672.871772.9772.90-115,888-0.19%
2019/03/1300.00171.4071.50-15,872-0.02%
2019/03/123071.10170.8071.30295,8770.49%
2019/03/11169.7000.0069.7015,8680.02%
2019/03/08567.0000.0068.3055,9490.08%
2019/03/0700.00869.1567.60-86,000-0.13%
2019/03/05170.50271.6070.70-16,076-0.02%
2019/03/04471.30171.5071.5036,2130.05%
2019/02/25473.20473.8072.6006,3250.00%
2019/02/2200.00270.8570.30-26,195-0.03%
2019/02/21371.00170.5072.4026,1790.03%
2019/02/19168.10268.8068.10-16,051-0.02%
2019/02/15970.84270.2067.9076,0700.12%
2019/02/1400.00566.6467.40-55,986-0.08%
2019/02/13269.6000.0067.0025,9860.03%
2019/02/12169.0000.0068.6015,9610.02%
2019/02/1100.00568.9868.70-55,972-0.08%
2019/01/28267.2000.0067.0025,9900.03%
2019/01/25266.5500.0066.0025,9760.03%
2019/01/22164.60264.9563.80-15,971-0.02%
2019/01/211264.95164.4064.50115,9960.18%
2019/01/1700.00563.7063.60-56,205-0.08%
2019/01/1600.001465.3563.60-146,338-0.22%
2019/01/151266.0000.0065.00126,3540.19%
2019/01/14165.50265.7065.50-16,348-0.02%
2019/01/10266.5000.0065.5026,3070.03%
2019/01/09264.4000.0065.7026,2080.03%
2019/01/08566.32365.8064.0026,0990.03%
2019/01/0400.00562.7063.00-55,907-0.08%
2019/01/03165.001162.7462.40-105,914-0.17%
2019/01/021365.18864.9865.8055,8540.09%
2018/12/28764.21665.1564.6015,6990.02%
2018/12/27264.00463.1563.30-25,460-0.04%
2018/12/264066.353766.7261.4035,3730.06%
2018/12/25363.50163.7065.4024,7910.04%
2018/12/1800.00159.6060.00-14,672-0.02%
2018/12/07656.55556.9056.7015,4300.02%
2018/12/06556.20657.7555.80-15,555-0.02%
2018/12/0500.00161.4061.00-15,525-0.02%
2018/12/04164.0000.0063.4015,5860.02%
2018/12/03164.201062.6064.00-95,607-0.16%
2018/11/301261.421161.9160.9015,5380.02%
2018/11/29162.50161.9060.9005,5700.00%
2018/11/282360.972361.1960.9005,6520.00%
2018/11/272559.791959.7560.0065,5840.11%
2018/11/26655.00555.4056.1015,4270.02%
2018/11/23456.88354.8054.2015,3810.02%
2018/11/19354.5000.0053.2035,2240.06%
2018/11/0900.00159.6059.60-15,199-0.02%
2018/11/0800.00262.0060.20-25,198-0.04%
2018/11/07360.1300.0060.5035,0940.06%
2018/11/06359.80161.1057.5025,0960.04%
2018/11/0200.00360.1059.20-35,024-0.06%
2018/11/01359.80258.8058.3014,9630.02%
2018/10/30655.15154.7054.8054,8960.10%
2018/10/29555.06154.5056.4044,9020.08%
2018/10/26358.20957.4754.40-64,896-0.12%
2018/10/24155.1000.0054.1014,7810.02%
2018/10/2300.00162.1060.10-14,830-0.02%
2018/10/22262.50263.8063.6004,8440.00%
2018/10/19161.4000.0061.4014,9370.02%
2018/10/18362.0000.0061.5035,1120.06%
2018/10/15162.5000.0062.6015,5010.02%
2018/10/11157.90158.1058.1005,4660.00%
2018/10/09264.80164.9064.3015,3830.02%
2018/09/26177.70176.5076.5005,3360.00%
2018/09/19281.00179.0079.0015,4380.02%
2018/09/1400.00178.0080.00-15,404-0.02%
2018/09/13479.33379.5076.9015,2050.02%
2018/09/121283.7800.0083.70124,9630.24%
2018/09/11594.0000.0092.9054,9500.10%
2018/09/10594.40892.7693.00-35,007-0.06%
2018/09/0700.00595.2096.90-55,365-0.09%
2018/09/06299.4500.00100.0025,4260.04%
2018/09/051099.689101.3099.5015,5010.02%
2018/09/042100.00199.0098.3015,5990.02%
2018/08/2900.00193.1094.00-15,985-0.02%
2018/08/2700.00492.2593.80-46,122-0.07%
2018/08/22292.95293.5093.5006,4000.00%
2018/08/17191.50191.5090.0006,7840.00%
2018/08/16391.8000.0092.0036,9290.04%
2018/08/14190.3000.0090.2017,1800.01%
2018/08/13186.10386.7088.00-27,287-0.03%
2018/08/09690.95489.0391.0027,5330.03%
2018/08/0800.00190.2090.10-17,594-0.01%
2018/08/07390.3000.0089.9037,7800.04%
2018/08/0600.00587.7089.40-57,927-0.06%
2018/08/03189.9000.0089.6018,0220.01%
2018/07/31389.60389.5789.2008,5360.00%
2018/07/30888.63386.8387.0058,4440.06%
2018/07/2700.00594.4094.80-58,302-0.06%
2018/07/26896.95197.8095.5078,3340.08%
2018/07/25694.08994.3095.00-38,309-0.04%
2018/07/24296.35595.4097.50-38,210-0.04%
2018/07/23195.40995.4095.40-88,261-0.10%
2018/07/181106.0000.00106.0018,6780.01%
2018/07/1700.001113.00109.00-18,772-0.01%
2018/07/161111.501111.00111.5008,7960.00%
2018/07/131111.001111.50111.0008,8790.00%
2018/07/121109.001109.00109.0009,0820.00%
2018/07/1000.006105.50108.50-69,233-0.06%
2018/07/0300.002112.00108.00-29,357-0.02%
2018/06/2900.002114.50115.00-29,486-0.02%
2018/06/261113.5000.00116.50110,2480.01%
2018/06/2500.001112.50112.50-110,755-0.01%
2018/06/2200.002118.00114.50-210,980-0.02%
2018/06/211117.501116.00116.00011,0360.00%
2018/06/205115.0000.00115.00511,1890.04%
2018/06/152126.752125.50124.00011,1800.00%
2018/06/143117.332118.75119.50110,8750.01%
2018/06/132118.2500.00116.50210,8500.02%
2018/06/126120.255120.10119.50110,9530.01%
2018/06/114115.503115.00115.00111,0110.01%
2018/06/082118.001116.50116.50111,2020.01%
2018/06/073119.0000.00119.50311,2560.03%
2018/06/0600.001114.00113.50-111,348-0.01%
2018/06/051113.003113.67112.50-211,403-0.02%
2018/06/041112.002113.50112.00-111,779-0.01%
2018/06/0100.001111.00111.00-111,837-0.01%
2018/05/318110.443113.67108.00511,8450.04%
2018/05/304110.251111.00110.00311,8200.03%
2018/05/297114.431113.50113.00611,7980.05%
2018/05/284113.504114.88114.50011,7950.00%
2018/05/255110.004109.88109.50111,6890.01%
2018/05/242109.256108.67108.50-411,667-0.03%
2018/05/233107.673106.67105.50011,7160.00%
2018/05/221105.504105.25108.50-312,036-0.02%
2018/05/215104.105103.10102.00011,9430.00%
2018/05/182101.701100.00100.00111,8930.01%
2018/05/172103.2500.00103.50211,9720.02%
2018/05/16398.63198.3097.70211,8830.02%
2018/05/144107.003105.50105.00112,0340.01%
2018/05/113104.5000.00104.00312,0070.02%
2018/05/1000.002105.25106.50-212,029-0.02%
2018/05/0900.001101.50101.50-112,269-0.01%
2018/05/08398.501102.50102.50212,3640.02%
2018/05/07293.30793.4693.60-512,648-0.04%
2018/05/04195.5000.0093.30112,6640.01%
2018/05/02796.29297.1093.40512,7210.04%
2018/04/271590.941491.8694.60112,7120.01%
2018/04/26291.45194.4086.00112,5370.01%
2018/04/25192.8000.0093.20112,4010.01%
2018/04/24593.14694.0392.80-112,450-0.01%
2018/04/232101.2500.00101.00212,4400.02%
2018/04/201104.5000.00107.00112,7250.01%
2018/04/1900.002106.00106.50-212,982-0.02%
2018/04/182107.506106.83103.00-412,996-0.03%
2018/04/161116.503116.50116.50-212,848-0.02%
2018/04/131114.501113.50113.00012,8220.00%
2018/04/115113.902111.00112.00312,9460.02%
2018/04/1000.001109.50109.50-112,923-0.01%
2018/04/0900.001111.50109.50-113,137-0.01%
2018/04/021114.001113.00112.00013,1990.00%
2018/03/3100.002109.25111.50-213,198-0.02%
2018/03/3046112.1866108.85108.50-2013,180-0.15%
2018/03/2957111.8439108.42112.501813,1820.14%
2018/03/2845116.0442113.89111.00312,7490.02%
2018/03/277123.577123.36122.50012,4150.00%
2018/03/261130.001127.50127.00012,3290.00%
2018/03/234127.006128.33129.50-212,339-0.02%
2018/03/223130.8300.00126.50312,3110.02%
2018/03/211135.0000.00133.00112,3910.01%
2018/03/2000.001133.00133.00-112,636-0.01%
2018/03/193135.503135.00136.00012,9120.00%
2018/03/164137.885135.50135.00-113,087-0.01%
2018/03/1513133.3115134.90140.00-213,237-0.02%
2018/03/1438130.4545131.60130.00-713,536-0.05%
2018/03/1313127.6211129.05129.00213,6350.01%
2018/03/1224126.6324125.33128.00013,7270.00%
2018/03/099120.064121.00119.50513,7290.04%
2018/03/0812121.0810123.05122.00213,8590.01%
2018/03/071118.5015118.17115.00-1413,640-0.10%
2018/03/0611114.5010116.50114.50113,9040.01%
2018/03/051117.0000.00112.00114,0530.01%
2018/03/0215116.033115.33116.001214,3060.08%
2018/03/014113.7553117.60118.50-4914,276-0.34%
2018/02/2727115.521115.00112.002614,2470.18%
2018/02/2627118.137117.64116.502014,3520.14%
2018/02/2338117.1233117.23117.50514,4600.03%
2018/02/2225115.4026116.98115.00-114,430-0.01%
2018/02/2100.003110.17110.50-314,112-0.02%
2018/02/1211101.0929101.74100.50-1814,286-0.13%
2018/02/092899.443198.0998.60-314,396-0.02%
2018/02/0824103.421100.50100.502314,2900.16%
2018/02/074105.504.1105.49105.00-0.114,2240.00%
2018/02/062.199.739101.2299.00-6.914,019-0.05%
2018/02/051108.5000.00110.00113,8480.01%
2018/02/0226117.5832118.34116.00-613,743-0.04%
2018/02/0176120.9168120.09117.50813,6610.06%
2018/01/3147115.4445116.18117.50213,3620.01%
2018/01/309113.1118116.25116.00-913,112-0.07%
2018/01/2916108.0025107.50107.50-912,690-0.07%
2018/01/266105.8314108.25109.00-812,872-0.06%
2018/01/2519109.394111.50105.001513,0620.11%
2018/01/2414105.0010106.00109.50412,9420.03%
2018/01/2316109.0638107.63107.50-2212,861-0.17%
2018/01/2220109.2538111.17111.00-1812,785-0.14%
2018/01/1926108.9633109.44110.50-712,690-0.06%
2018/01/1838112.748111.44109.003012,5830.24%
2018/01/1712106.6336108.97112.00-2412,355-0.19%
2018/01/1659110.3831111.95106.002812,1400.23%
2018/01/153101.005103.66108.00-211,728-0.02%
2018/01/126100.1000.0098.60611,4530.05%
2018/01/11899.381097.9799.90-211,369-0.02%
2018/01/10794.20292.6095.60511,2670.04%
2018/01/09592.06793.0194.50-211,191-0.02%
2018/01/0810100.50199.6096.50911,0960.08%
2018/01/054100.655100.6099.00-111,045-0.01%
2018/01/03498.25199.7098.00310,8400.03%
2018/01/02391.30293.5095.00110,6660.01%
PChome開放AirPods 4限量預購 iPhone 16部分機型降價UDN聯合新聞網－14天前
Apple全新藍牙耳機AirPods 4登場，全台電商唯一Apple全系列授權經銷商，PChome 24h購物7日上午9......詳全文
ETF觀測站持續優化 推出全新數據與配息資訊Anue鉅亨－23天前
...詳全文
微軟推出全新agents功能 導入AI提升企業組織生產力Anue鉅亨－30天前
...詳全文
全新 相關文章