• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

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

原相

(3227)
可現股當沖
  • 股價
    247.0
  • 漲跌
    ▲12.5
  • 漲幅
    +5.33%
  • 成交量
    4,795張
  • 產業
    上櫃 半導體類股

  • 1047人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
原相 (3227)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
2024/12/175247.0017245.79247.00-125,239-0.23%
2024/12/165239.005241.80234.5005,3620.00%
2024/12/133238.002238.25235.0015,4060.02%
2024/12/121241.0011241.82241.00-105,614-0.18%
2024/12/115242.305241.30243.0005,8380.00%
2024/12/103243.505241.90240.00-26,090-0.03%
2024/12/0925239.944240.50239.50216,2810.33%
2024/12/052231.003232.67230.00-16,395-0.02%
2024/12/044229.502227.25229.0026,4030.03%
2024/12/0300.002218.25221.00-26,380-0.03%
2024/12/022210.002212.00212.0006,3970.00%
2024/11/291210.501211.50213.5006,4000.00%
2024/11/282204.003206.33209.00-16,472-0.02%
2024/11/262215.502217.50213.0006,5340.00%
2024/11/253213.833215.50214.0006,5260.00%
2024/11/2200.000.1208.00206.50-0.16,5340.00%
2024/11/211206.504206.38208.50-36,565-0.05%
2024/11/202206.251208.50203.0016,6930.01%
2024/11/192203.502201.50203.5006,7920.00%
2024/11/181202.501204.50200.0006,9110.00%
2024/11/151202.504200.25201.00-36,916-0.04%
2024/11/141.4217.3600.00209.001.46,8970.02%
2024/11/131228.0000.00226.0016,9700.01%
2024/11/1200.008225.31226.00-87,050-0.11%
2024/11/115233.505231.00233.5007,2470.00%
2024/11/0811.2239.963239.67233.508.27,2680.11%
2024/11/070.1259.001253.50259.00-0.97,119-0.01%
2024/11/042242.002239.75242.0007,1040.00%
2024/11/011244.501245.50244.0007,1080.00%
2024/10/3000.002239.25244.00-27,092-0.03%
2024/10/291229.0000.00233.0017,0810.01%
2024/10/241249.001251.50246.5007,0540.00%
2024/10/231256.002257.50254.50-17,031-0.01%
2024/10/224255.634256.63255.0007,0130.00%
2024/10/213251.834254.75253.50-16,998-0.01%
2024/10/1614262.3614254.07249.0007,0220.00%
2024/10/153263.832264.00258.0016,9430.01%
2024/10/1400.002262.00264.00-26,921-0.03%
2024/10/118270.258.1269.33271.50-0.16,8680.00%
2024/10/095260.304261.50263.0016,7820.01%
2024/10/083249.831248.00248.0026,6810.03%
2024/10/072260.002261.00266.5006,6330.00%
2024/10/041260.5000.00260.5016,6180.02%
2024/10/017272.147269.57272.0006,7380.00%
2024/09/305275.805280.10269.0006,5810.00%
2024/09/274272.254269.75272.0006,4620.00%
2024/09/2619276.4524277.02275.50-56,366-0.08%
2024/09/2518271.4416.3270.91270.001.76,1860.03%
2024/09/244261.508261.88259.00-45,942-0.07%
2024/09/2325263.0815.1263.08263.009.95,8920.17%
2024/09/2014257.6117.1258.33259.00-3.15,770-0.05%
2024/09/199237.6717238.56244.00-85,331-0.15%
2024/09/189233.889.1232.38222.00-0.15,1450.00%
2024/09/163.2233.383235.00235.000.25,0440.00%
2024/09/1322232.7522233.70237.0005,0520.00%
2024/09/1217223.1515.1223.42223.501.94,8260.04%
2024/09/1126221.1730223.15223.50-44,578-0.09%
2024/09/105.2215.984.2218.24213.5014,3140.02%
2024/09/094.2212.501214.50212.503.24,0580.08%
2024/09/063209.001208.50207.5023,9940.05%
2024/09/040201.004198.75199.50-43,846-0.10%
2024/09/031208.001209.00205.0003,7890.00%
2024/09/0200.002206.50206.00-23,737-0.05%
2024/08/305208.104209.13207.5013,7340.03%
2024/08/291.1202.1400.00203.001.13,6630.03%
2024/08/281206.501209.00205.0003,6130.00%
2024/08/274209.257207.29205.50-33,660-0.08%
2024/08/2611208.596210.83206.0053,6970.14%
2024/08/2333210.7735211.34212.00-23,758-0.05%
2024/08/2210210.2017.1211.66212.50-7.13,751-0.19%
2024/08/215200.403202.50204.5023,6320.06%
2024/08/2010199.8510.1202.11199.00-0.13,5160.00%
2024/08/1936195.2635192.00194.0013,4620.03%
2024/08/1630195.9830195.00194.5003,5680.00%
2024/08/152195.503195.34196.00-13,459-0.03%
2024/08/1400.001184.50182.50-13,324-0.03%
2024/08/133178.333.1182.57182.00-0.13,2880.00%
2024/08/1200.000.1173.95175.50-0.13,1320.00%
2024/08/0800.001158.50159.50-13,076-0.03%
2024/08/0700.001154.50154.50-13,039-0.03%
2024/08/061146.0000.00146.0013,0370.03%
2024/08/051152.5000.00149.0013,0060.03%
2024/08/011173.001174.00171.0002,9550.00%
2024/07/3000.000165.00165.0002,9390.00%
2024/07/192174.502174.00174.5002,8630.00%
2024/07/121181.5000.00179.0012,6950.04%
2024/07/1100.000.1182.00180.50-0.12,674-0.01%
2024/07/1000.002180.77179.50-22,667-0.08%
2024/07/0900.000.4181.84179.00-0.42,653-0.01%
2024/07/056182.4220.2180.30188.00-14.22,510-0.56%
2024/07/044173.3800.00173.0042,3310.17%
2024/07/0313174.0800.00174.00132,3100.56%
2024/06/280171.5000.00170.0002,2020.00%
2024/06/250161.002166.25167.50-22,089-0.10%
2024/06/190166.5000.00166.0001,9070.00%
2024/06/1800.001167.50166.00-11,983-0.05%
2024/06/1300.0011168.55169.00-111,966-0.56%
2024/06/1110163.5000.00163.50101,9490.51%
2024/06/050161.5000.00160.5001,9710.00%
2024/05/311171.501.3168.46163.50-0.32,027-0.01%
2024/05/301169.0000.00171.5011,9620.05%
2024/05/290.4170.5721168.60169.00-20.71,914-1.08%
2024/05/285164.506164.25165.50-11,826-0.05%
2024/05/2715162.1700.00163.00151,8230.82%
2024/05/2400.001156.50159.00-11,922-0.05%
2024/05/233.1164.2400.00159.003.12,2120.14%
2024/05/227.2163.967162.86166.500.22,1670.01%
2024/05/2100.005158.50161.50-52,097-0.24%
2024/05/205160.5013160.69159.00-82,114-0.38%
2024/05/1713.1159.8116159.84159.50-32,114-0.14%
2024/05/1611159.953159.50157.5082,1040.38%
2024/05/1511155.0000.00160.00112,1090.52%
2024/05/092158.5000.00153.5022,0880.10%
2024/05/0300.000.1158.00158.00-0.12,0910.00%
2024/04/2500.001151.00151.00-12,253-0.04%
2024/04/231148.5000.00148.5012,2800.04%
2024/04/191147.0000.00146.0012,3300.04%
2024/03/2800.001158.00154.00-12,339-0.04%
2024/03/271160.001158.50159.0002,3270.00%
2024/03/262164.502161.50158.5002,3340.00%
2024/03/252163.0000.00162.0022,3310.09%
2024/03/210.2164.0000.00161.000.22,3020.01%
2024/03/2000.001153.00153.00-12,251-0.04%
2024/03/1500.0010.2152.49151.50-10.22,329-0.44%
2024/03/1400.002153.00153.00-22,336-0.09%
2024/03/071168.001.1168.50160.50-0.12,3190.00%
2024/03/041170.502170.75169.00-12,502-0.04%
2024/03/019171.281170.50169.0082,5010.32%
2024/02/291.1174.861.1171.18171.0002,5250.00%
2024/02/275.5177.393178.67173.502.52,5560.10%
2024/02/265.2174.3124.2178.13179.50-192,541-0.75%
2024/02/2319163.7900.00165.00192,3920.79%
2024/02/224168.2500.00163.0042,4620.16%
2024/02/212165.7500.00166.5022,5400.08%
2024/02/2000.001165.00164.50-12,553-0.04%
2024/02/196165.506163.50165.5002,5520.00%
2024/02/1600.001164.94165.00-12,540-0.04%
2024/01/291158.5000.00158.5012,8770.03%
2024/01/242160.0010158.75158.00-82,867-0.28%
2024/01/235161.903162.00163.0022,8490.07%
2024/01/223157.832158.75161.5012,8190.04%
2024/01/191154.5000.00155.0012,7300.04%
2024/01/185151.501150.50150.5042,7010.15%
2024/01/1700.003153.00151.00-32,706-0.11%
2024/01/162.1151.592155.00154.500.12,6920.00%
2024/01/092149.0000.00149.5022,7120.07%
2023/12/291154.001153.00154.0002,7240.00%
2023/12/280154.0000.00153.5002,7200.00%
2023/12/041161.001160.00160.0002,5760.00%
2023/12/012163.001161.50161.0012,5680.04%
2023/11/301.4162.0710166.50161.50-8.62,570-0.33%
2023/11/2910169.504168.25170.0062,4940.24%
2023/11/2700.002158.50160.00-22,361-0.08%
2023/11/2400.003162.50162.50-32,330-0.13%
2023/11/2300.001164.00163.50-12,295-0.04%
2023/11/221161.501.3159.10162.50-0.32,258-0.01%
2023/11/211151.001153.50152.5002,1340.00%
2023/11/207149.792150.50148.0052,0600.24%
2023/11/1700.004142.00143.50-41,900-0.21%
2023/11/162140.001138.00140.0011,8510.05%
2023/11/152139.001137.50137.5011,8090.06%
2023/11/092139.7500.00139.0021,6550.12%
2023/11/081138.003138.00138.00-21,450-0.14%
2023/10/3100.001132.00128.50-11,339-0.07%
2023/10/3000.001128.50131.50-11,352-0.07%
2023/10/271127.0000.00126.5011,3540.07%
2023/10/261127.5000.00128.0011,3790.07%
2023/10/2500.001133.00133.00-11,396-0.07%
2023/10/171132.002132.00130.00-11,798-0.06%
2023/10/161127.5000.00128.0011,7680.06%
2023/10/1300.001129.00129.00-11,794-0.06%
2023/10/1200.001128.50127.50-11,816-0.06%
2023/09/211121.502122.75122.00-11,790-0.06%
2023/09/2000.000.1125.50124.00-0.11,7840.00%
2023/09/192126.251127.00125.0011,7740.06%
2023/09/1800.002.1131.48129.50-2.11,756-0.12%
2023/09/132131.001128.50128.0011,7100.06%
2023/09/121129.001129.50129.5001,7030.00%
2023/09/111126.5000.00129.0011,6680.06%
2023/09/080127.5000.00127.0001,6460.00%
2023/09/070.1127.001126.50127.50-0.91,622-0.06%
2023/09/0600.001126.50125.50-11,605-0.06%
2023/09/0500.000.1127.00126.50-0.11,591-0.01%
2023/08/290.1125.0000.00124.000.11,4610.01%
2023/08/281126.001126.00125.5001,4230.00%
2023/07/262122.0000.00117.0021,0620.19%
2023/07/257.1132.797126.71125.500.19530.01%
2023/07/1300.001110.00109.00-1452-0.22%
2023/06/0700.002113.25114.50-2479-0.42%
2023/05/292110.5000.00111.0025130.39%
2023/05/230109.0000.00109.0005180.01%
2023/05/220108.5000.00109.0005190.00%
2023/05/1800.001106.50107.50-1521-0.19%
2023/05/172104.002105.75105.5005240.00%
2023/05/151104.5000.00103.5015250.19%
2023/03/1000.006111.00111.00-6642-0.93%
2023/03/0800.002112.50116.50-2629-0.32%
2023/03/072110.5000.00111.0025940.34%
2023/02/020.1111.6700.00111.500.15290.02%
2023/02/0100.001109.50109.50-1464-0.22%
2022/12/3000.00196.8096.40-1413-0.24%
2022/12/27195.5000.0095.3014100.24%
2022/12/201102.00199.0098.5004280.00%
2022/12/1900.003102.50102.00-3425-0.71%
2022/12/0600.0020100.0099.70-20396-5.04%
2022/12/0524103.641102.50100.50233885.92%
2022/12/0200.00198.1097.90-1371-0.27%
2022/12/01296.50397.6397.70-1370-0.27%
2022/11/2400.00195.0095.70-1375-0.27%
2022/11/2300.00193.4093.80-1364-0.27%
2022/11/22192.6000.0091.6013620.28%
2022/11/1800.00293.5593.00-2359-0.56%
2022/11/17191.90192.2093.0003560.00%
2022/11/0900.00187.4088.10-1355-0.28%
2022/09/15194.2000.0093.0015530.18%
2022/09/0600.00192.2090.20-1576-0.17%
2022/09/02194.90195.1094.5005740.00%
2022/08/3100.00194.1094.50-1566-0.18%
2022/08/25192.6000.0092.1015620.18%
2022/08/22193.9000.0093.2015730.17%
2022/08/10189.30189.5088.8005290.00%
2022/08/09191.1000.0090.8015220.19%
2022/08/0200.00491.0090.00-4524-0.76%
2022/07/29489.9000.0090.0045150.78%
2022/07/2800.00288.6088.60-2516-0.39%
2022/07/2600.00389.3089.30-3523-0.57%
2022/07/25392.2000.0092.4035200.58%
2022/07/21191.5000.0092.6015240.19%
2022/07/15193.0000.0094.5015220.19%
2022/06/281104.501101.50101.0005190.00%
2022/06/271104.0000.00104.5015160.19%
2022/06/220.197.9000.0096.300.14950.02%
2022/06/200.199.8000.0099.300.14910.02%
2022/06/1000.007115.57115.00-7491-1.43%
2022/06/0900.001117.50116.50-1489-0.20%
2022/06/0800.002118.00117.50-2492-0.41%
2022/06/0200.001120.50119.00-1508-0.20%
2022/06/012119.502118.00121.0005130.00%
2022/05/301114.5000.00114.5015120.19%
2022/05/051120.0000.00119.0015650.18%
2022/04/2700.003113.00114.00-3571-0.53%
2022/04/011144.001144.00143.5006050.00%
2022/03/2200.001142.00141.00-1598-0.17%
2022/03/1600.001133.50133.50-1603-0.17%
2022/03/1500.002134.50133.50-2605-0.33%
2022/03/080.1134.5000.00134.000.16390.02%
2022/03/070.1138.0000.00138.000.16330.02%
2022/03/0400.001141.50141.00-1629-0.16%
2022/03/030.3139.5000.00138.500.36310.04%
2022/02/0800.001142.00142.00-1858-0.12%
2022/01/2500.001.2137.67137.50-1.2927-0.13%
2022/01/182143.003143.67143.50-11,003-0.10%
2022/01/0700.003146.00146.00-31,030-0.29%
2022/01/0600.001148.50148.00-11,021-0.10%
2022/01/051151.0000.00149.0011,0240.10%
2021/12/2700.001148.00148.00-11,048-0.10%
2021/12/231148.5000.00148.0011,0710.09%
2021/12/1000.001148.50149.00-11,109-0.09%
2021/12/022155.251155.50152.0011,1170.09%
2021/11/2600.002153.50151.50-21,175-0.17%
2021/11/2300.002.3157.37155.50-2.31,280-0.18%
2021/11/222.3159.5000.00159.502.31,2920.18%
2021/11/191.3156.7300.00156.501.31,3150.10%
2021/11/1500.002151.25153.50-21,419-0.14%
2021/11/112149.0000.00148.5021,4600.14%
2021/11/092149.252149.50150.5001,5040.00%
2021/11/012163.0000.00161.5021,8030.11%
2021/10/2800.001157.00158.00-11,919-0.05%
2021/10/262156.751156.00155.0012,0220.05%
2021/10/251157.5000.00154.0012,0710.05%
2021/10/181145.501146.50146.5002,8980.00%
2021/10/1500.002145.00146.50-22,979-0.07%
2021/10/142143.0000.00142.0023,0380.07%
2021/10/131.1142.591144.00143.000.13,0700.00%
2021/10/121144.002144.75145.00-13,113-0.03%
2021/10/0800.001147.50148.50-13,263-0.03%
2021/10/070.5150.0000.00150.000.53,4580.01%
2021/10/051145.5000.00148.0013,8050.03%
2021/10/011.1152.391150.00150.000.13,9090.00%
2021/09/301153.002154.75155.00-13,996-0.03%
2021/09/291153.0000.00153.5014,0860.02%
2021/09/2400.001159.50160.50-14,411-0.02%
2021/09/221154.5000.00154.0014,4590.02%
2021/09/162155.002153.50153.5004,5060.00%
2021/09/150.5154.5000.00152.500.54,5180.01%
2021/09/131158.0000.00157.0014,5490.02%
2021/09/080.1156.8300.00153.500.14,6340.00%
2021/09/061162.0000.00159.5014,6430.02%
2021/09/021167.501165.50163.5004,7420.00%
2021/08/3100.001161.50161.50-14,756-0.02%
2021/08/301165.502167.50162.50-14,839-0.02%
2021/08/2500.003159.17162.00-34,789-0.06%
2021/08/241157.502155.50155.00-14,776-0.02%
2021/08/202152.751154.50150.0014,7610.02%
2021/08/192159.002154.50153.0004,7250.00%
2021/08/184160.505.5157.34162.00-1.54,698-0.03%
2021/08/173.1160.131157.50157.502.14,7040.04%
2021/08/163159.003160.50161.5004,6850.00%
2021/08/133163.008.2161.45160.50-5.24,662-0.11%
2021/08/122.1163.071164.00163.501.14,6340.02%
2021/08/116.2169.661166.50166.005.24,6010.11%
2021/08/100.1183.001182.50181.50-0.94,460-0.02%
2021/08/092.1182.4000.00181.002.14,4970.05%
2021/08/064187.501189.00187.5034,4650.07%
2021/08/049.2194.771190.00190.008.24,4900.18%
2021/08/026196.425195.30197.0014,4410.02%
2021/07/305199.507195.14194.50-24,416-0.05%
2021/07/294201.005200.90202.50-14,376-0.02%
2021/07/285.1200.074199.50197.501.14,3350.03%
2021/07/273216.003214.00209.0004,2460.00%
2021/07/262.2212.559.9215.86215.50-7.74,134-0.19%
2021/07/235204.901200.00199.5043,9220.10%
2021/07/221203.000.2206.00205.500.83,9320.02%
2021/07/2100.000.2194.50193.50-0.23,849-0.01%
2021/07/2000.001190.00194.00-13,806-0.03%
2021/07/191193.501193.50193.5003,7920.00%
2021/07/161195.5000.00195.0013,8190.03%
2021/07/153.1199.211199.50196.502.13,8070.06%
2021/07/1400.001220.00208.50-13,696-0.03%
2021/07/132214.0016.2215.70212.50-14.23,530-0.40%
2021/07/1200.000.1205.00205.00-0.13,2720.00%
2021/07/095202.000.1200.00200.504.93,2560.15%
2021/07/082204.752203.50202.0003,2910.00%
2021/07/071200.001205.00200.5003,2790.00%
2021/07/0614210.715207.60207.0093,3310.27%
2021/07/052205.254.6207.96209.50-2.63,431-0.08%
2021/07/021200.5000.00200.5013,4350.03%
2021/07/011200.001200.50201.5003,4450.00%
2021/06/2800.003196.17195.00-33,885-0.08%
2021/06/2500.002193.25192.50-23,921-0.05%
2021/06/242195.252193.25192.5004,1100.00%
2021/06/231192.001193.50194.5004,1730.00%
2021/06/221193.5012190.58191.00-114,155-0.26%
2021/06/172193.0000.00197.5024,1030.05%
2021/06/160.1191.504192.50192.00-3.94,070-0.10%
2021/06/151195.001194.50195.0004,0600.00%
2021/06/114.1195.807194.50194.00-2.94,060-0.07%
2021/06/102195.501195.00195.5014,0160.02%
2021/06/0900.001192.50193.00-13,989-0.03%
2021/06/081.1191.051190.50191.000.13,9490.00%
2021/06/078.2192.432.1193.45190.506.13,9460.15%
2021/06/040.2187.001189.50188.50-0.83,849-0.02%
2021/06/031.1185.6800.00187.001.13,8490.03%
2021/06/021184.503184.83184.50-23,848-0.05%
2021/06/013186.671187.50187.0023,8370.05%
2021/05/312183.752183.50184.0003,8290.00%
2021/05/281.1183.502183.50183.00-0.93,836-0.02%
2021/05/2600.002180.00180.00-23,833-0.05%
2021/05/251178.0000.00179.0013,8300.03%
2021/05/192172.252171.00170.5003,8460.00%
2021/05/185168.6000.00172.0053,8530.13%
2021/05/172.4165.422163.50159.000.43,8770.01%
2021/05/140.2176.001173.00173.00-0.83,897-0.02%
2021/05/122.1178.192167.00171.000.13,8660.00%
2021/05/111.1178.551181.00175.000.13,7940.00%
2021/05/101184.5000.00184.5013,7520.03%
2021/05/0700.001187.50190.00-13,760-0.03%
2021/05/051182.0000.00181.0013,8470.03%
2021/05/030.2188.502192.25187.50-1.83,847-0.05%
2021/04/291196.503.1197.55196.50-2.13,820-0.05%
2021/04/286202.081203.00203.5053,7850.13%
2021/04/271198.001201.00200.5003,7490.00%
2021/04/2600.001196.50197.50-13,724-0.03%
2021/04/222190.2500.00189.0024,0200.05%
2021/04/161195.001195.50196.0004,1190.00%
2021/04/143.1187.004187.63189.50-0.94,104-0.02%
2021/04/131193.0000.00190.5014,0850.02%
2021/04/124200.1300.00197.0044,0580.10%
2021/04/097206.211.2210.00203.005.83,9590.15%
2021/04/081.2209.085208.00206.50-3.83,835-0.10%
2021/04/072.1202.9800.00203.002.13,6700.06%
2021/04/061208.0000.00198.0013,6180.03%
2021/04/012204.504203.50203.00-23,501-0.06%
2021/03/3136204.5834205.24204.5023,4130.06%
2021/03/303196.333195.33194.5003,0700.00%
2021/03/291194.001196.50193.0003,0080.00%
2021/03/261184.504185.75189.50-32,844-0.11%
2021/03/241178.0000.00178.0012,8340.04%
2021/03/2200.001177.50180.00-12,893-0.03%
2021/03/1800.001182.00182.00-12,944-0.03%
2021/03/161181.001184.00184.5003,0790.00%
2021/03/121180.0000.00179.0013,1750.03%
2021/03/1100.001179.00178.50-13,235-0.03%
2021/03/091.1173.231173.50173.500.13,6370.00%
2021/03/081180.001178.50178.5003,7310.00%
2021/03/041178.001180.00178.0003,8580.00%
2021/03/031180.0000.00180.0013,9170.03%
2021/03/021184.0000.00180.5014,0350.02%
2021/02/261181.002182.00183.00-14,054-0.02%
2021/02/2500.000.1183.00181.50-0.14,0780.00%
2021/02/240.2183.5000.00181.500.24,1200.00%
2021/02/234184.5000.00184.0044,1560.10%
2021/02/190.1183.0000.00183.000.14,3770.00%
2021/02/181183.501185.00183.5004,4120.00%
2021/02/171.4182.542182.50181.00-0.74,540-0.01%
2021/02/055187.501184.00183.0044,5590.09%
2021/02/0400.002191.50191.00-24,558-0.04%
2021/02/0300.001189.00192.50-14,673-0.02%
2021/02/021187.0000.00187.5014,8940.02%
2021/01/291192.001194.00186.5005,5500.00%
2021/01/2700.001195.00195.50-15,554-0.02%
2021/01/262193.503192.83191.50-15,478-0.02%
2021/01/251191.503190.00191.50-25,431-0.04%
2021/01/221188.5010190.10191.50-95,414-0.17%
2021/01/212187.7500.00186.5025,3820.04%
2021/01/202190.252189.00188.5005,3480.00%
2021/01/181194.5000.00196.5015,2470.02%
2021/01/153204.674198.50193.50-15,192-0.02%
2021/01/141194.0000.00200.5014,8780.02%
2021/01/1300.001191.50192.50-14,755-0.02%
2021/01/123193.172191.25188.5014,7370.02%
2021/01/113191.502192.75193.5014,7110.02%
2021/01/082190.752190.00188.0004,6870.00%
2021/01/073188.671190.50189.0024,6820.04%
2021/01/061.1190.2300.00189.001.14,6620.02%
2021/01/052196.7500.00195.5024,6300.04%
2020/12/3100.002190.00192.00-24,568-0.04%
2020/12/3000.001188.00188.00-14,524-0.02%
2020/12/290.1189.003189.17187.00-2.94,544-0.06%
2020/12/283189.6700.00188.5034,5890.07%
2020/12/251189.5000.00189.5014,5970.02%
2020/12/2400.001189.50188.00-14,609-0.02%
2020/12/222.1189.1000.00185.502.14,6700.04%
2020/12/210.1185.005183.50185.50-4.94,670-0.10%
2020/12/180.1189.503188.50188.50-2.94,658-0.06%
2020/12/1700.001190.00191.00-14,672-0.02%
2020/12/161193.501192.00192.0004,6750.00%
2020/12/152.2194.732194.50191.500.24,6760.00%
2020/12/1400.001198.00198.00-14,654-0.02%
2020/12/111.4198.961197.00197.500.44,6870.01%
2020/12/102.2203.231201.50200.501.24,6730.02%
2020/12/092203.756201.92206.00-44,644-0.09%
2020/12/085199.6000.00199.0054,5990.11%
2020/12/073.1202.351197.50197.502.14,6450.05%
2020/12/041204.003202.17200.00-24,630-0.04%
2020/12/0321.3209.7722211.16202.50-0.74,654-0.02%
2020/12/024.2200.028202.63206.00-3.84,502-0.08%
2020/11/304201.501198.50197.5034,3700.07%
2020/11/273197.504200.25203.00-14,311-0.02%
2020/11/2612200.294.2200.45197.507.84,2560.18%
2020/11/251196.001.4196.36196.00-0.44,144-0.01%
2020/11/241199.0000.00196.0014,1320.02%
2020/11/2300.000.2199.50199.50-0.24,1470.00%
2020/11/2000.003.2193.31197.00-3.24,203-0.08%
2020/11/1914194.2913.1194.80194.000.94,2030.02%
2020/11/1811204.145206.60198.5064,1790.14%
2020/11/171.1198.141199.00199.500.14,0570.00%
2020/11/165.2203.033203.33202.502.24,1470.05%
2020/11/131.2194.001197.00197.000.24,0550.00%
2020/11/124199.135197.50198.50-14,031-0.02%
2020/11/114199.503.1200.35199.500.93,9990.02%
2020/11/109200.562.5201.25196.506.53,9380.17%
2020/11/093.3198.098200.56207.00-4.73,756-0.13%
2020/11/066187.673184.17190.0033,4150.09%
2020/11/0400.003176.67182.00-33,318-0.09%
2020/11/0300.001171.50173.50-13,337-0.03%
2020/11/023167.672168.00168.5013,4310.03%
2020/10/301170.5000.00170.0013,5340.03%
2020/10/293171.174172.13174.50-13,618-0.03%
2020/10/271172.0000.00172.5013,7430.03%
2020/10/262175.001176.00174.0013,8330.03%
2020/10/221.2175.1700.00175.001.24,1370.03%
2020/10/211176.503177.67177.50-24,250-0.05%
2020/10/2000.002175.00175.00-24,385-0.05%
2020/10/193176.171176.00176.0024,4740.04%
2020/10/152179.7500.00179.0024,6870.04%
2020/10/1300.001182.50183.50-14,859-0.02%
2020/10/082182.751182.50181.0015,0420.02%
2020/10/061183.501182.50184.0005,4600.00%
2020/10/052179.254181.88182.50-25,846-0.03%
2020/09/301175.501176.50178.0006,2920.00%
2020/09/281171.001172.50173.0007,1630.00%
2020/09/2500.001165.00168.50-17,507-0.01%
2020/09/241175.502172.50171.50-17,579-0.01%
2020/09/234177.501176.50176.0037,6990.04%
2020/09/211181.501183.00181.0007,9530.00%
2020/09/182180.755181.30181.00-37,951-0.04%
2020/09/172180.5000.00181.0027,9550.03%
2020/09/161183.001181.50181.5007,9810.00%
2020/09/1500.001184.50182.00-18,017-0.01%
2020/09/143180.8300.00183.5038,0040.04%
2020/09/111177.001179.00178.5007,9610.00%
2020/09/103182.334177.63176.00-17,941-0.01%
2020/09/081.2176.0800.00175.001.27,9050.02%
2020/09/076182.0010181.65177.50-47,867-0.05%
2020/09/021176.0000.00176.0017,8630.01%
2020/09/0100.002173.75174.50-27,890-0.03%
2020/08/312175.501172.50172.5017,9490.01%
2020/08/2700.001177.00173.50-18,040-0.01%
2020/08/264180.501178.00178.0038,0690.04%
2020/08/251171.001174.50175.5008,0350.00%
2020/08/241172.502171.75171.00-18,030-0.01%
2020/08/211168.502168.75170.50-18,172-0.01%
2020/08/207169.143163.50164.5048,3580.05%
2020/08/191183.501180.00177.5008,2390.00%
2020/08/182185.2500.00182.0028,2130.02%
2020/08/171192.5000.00187.5018,2190.01%
2020/08/134188.631186.00185.0038,1760.04%
2020/08/1200.001191.00191.00-18,153-0.01%
2020/08/111194.501186.50189.0008,1440.00%
2020/08/101198.501194.00194.5008,0840.00%
2020/08/063209.832212.00209.0018,0490.01%
2020/08/052209.502208.50207.5008,0570.00%
2020/08/045199.203198.67207.5028,0980.02%
2020/08/031196.5000.00196.0018,0980.01%
2020/07/305194.005193.70193.5008,0780.00%
2020/07/291197.002195.75191.00-18,060-0.01%
2020/07/286206.586207.08198.0007,9690.00%
2020/07/274201.384205.63208.0007,8730.00%
2020/07/2400.000201.50201.0007,8880.00%
2020/07/232208.750209.00207.5027,8600.03%
2020/07/221213.5000.00214.0017,9620.01%
2020/07/212209.001213.50212.0017,9630.01%
2020/07/2000.001201.00202.00-17,859-0.01%
2020/07/173209.501203.50207.5027,8660.03%
2020/07/167215.866211.75210.5017,8900.01%
2020/07/152217.7500.00218.0027,8430.03%
2020/07/143.1220.211219.00216.502.17,8910.03%
2020/07/139234.839233.61226.5007,8310.00%
2020/07/108226.0014229.00228.00-67,919-0.08%
2020/07/0929233.4526232.41223.0037,6260.04%
2020/07/0800.006.1213.70223.00-6.17,200-0.08%
2020/07/0712.1203.0718203.31203.00-5.96,943-0.08%
2020/07/067186.078189.06193.50-16,487-0.02%
2020/07/0300.0014175.32176.00-146,292-0.22%
2020/07/021174.0010175.20177.00-96,363-0.14%
2020/07/013169.001170.50171.0026,4710.03%
2020/06/301169.506171.50169.50-56,555-0.08%
2020/06/291163.501165.50163.0006,4550.00%
2020/06/241165.001162.00162.0006,5630.00%
2020/06/231163.0000.00163.5016,7410.01%
2020/06/224165.751166.00165.5036,9070.04%
2020/06/191160.501161.00160.5007,0700.00%
2020/06/181162.501161.50162.5007,2240.00%
2020/06/153160.0000.00159.0037,8490.04%
2020/06/101167.501168.50168.0008,4050.00%
2020/06/099170.837170.29167.0028,6890.02%
2020/06/054170.632170.25170.0028,9750.02%
2020/06/044168.752169.00168.5029,0890.02%
2020/06/0300.000.3170.50170.00-0.39,2220.00%
2020/06/021.1171.415169.40170.50-3.99,236-0.04%
2020/06/012167.502169.00167.0009,2860.00%
2020/05/287.2169.603168.67165.004.29,7060.04%
2020/05/272167.259170.44172.00-79,732-0.07%
2020/05/264164.002163.25162.5029,6460.02%
2020/05/254161.382161.25163.0029,9100.02%
2020/05/221166.504167.25162.50-39,976-0.03%
2020/05/212163.751164.50167.00110,0270.01%
2020/05/203161.5000.00161.50310,1960.03%
2020/05/191165.001163.50163.50010,4230.00%
2020/05/181159.501161.50161.00010,5240.00%
2020/05/152161.503160.83162.00-110,640-0.01%
2020/05/142164.752162.50160.00010,6970.00%
2020/05/131164.002165.50166.00-110,812-0.01%
2020/05/123165.832163.00162.50110,8870.01%
2020/05/115168.301168.50167.00411,0050.04%
2020/05/086176.1700.00173.00611,1540.05%
2020/05/0700.002176.50178.00-211,331-0.02%
2020/05/051171.506173.75177.00-512,033-0.04%
2020/05/048171.6900.00171.00812,0530.07%
2020/04/301176.5000.00176.50112,0760.01%
2020/04/296178.836177.67176.50012,1350.00%
2020/04/282177.753177.67176.50-112,103-0.01%
2020/04/271173.006175.00176.50-512,143-0.04%
2020/04/246171.929170.94170.50-312,006-0.02%
2020/04/233169.334170.00168.00-111,982-0.01%
2020/04/223167.334168.63168.50-112,040-0.01%
2020/04/215.2169.501173.50167.004.212,2090.03%
2020/04/203171.333172.33172.00012,1780.00%
2020/04/176171.8310175.05171.00-412,366-0.03%
2020/04/169172.2210171.25173.00-112,427-0.01%
2020/04/1524172.1914174.32171.501012,6490.08%
2020/04/147166.144165.63167.50312,3890.02%
2020/04/1310167.405165.70162.50512,4990.04%
2020/04/1011165.364164.00164.50712,6890.06%
2020/04/097167.795164.70161.50212,6810.02%
2020/04/089169.0611168.91165.50-212,615-0.02%
2020/04/077166.1411166.50163.50-412,484-0.03%
2020/04/0612147.546149.42156.50612,3540.05%
2020/04/016141.837142.71142.50-112,210-0.01%
2020/03/312138.255138.70140.50-312,093-0.02%
2020/03/302132.751137.50139.00112,1110.01%
2020/03/274142.7516144.78137.50-1211,996-0.10%
2020/03/268142.193142.83143.50511,8580.04%
2020/03/2512140.425140.70142.00711,7240.06%
2020/03/2413126.4217127.97129.50-411,536-0.03%
2020/03/232116.252117.50118.00011,4370.00%
2020/03/2013125.275126.00124.00811,3860.07%
2020/03/193125.174122.96118.50-111,162-0.01%
2020/03/1817.2140.2017136.97131.500.211,0270.00%
2020/03/172147.254147.49144.50-211,023-0.02%
2020/03/164153.753157.83145.00110,9480.01%
2020/03/134143.882156.06159.50211,0280.02%
2020/03/120.2156.001160.00156.00-0.911,073-0.01%
2020/03/115.2184.9300.00173.005.210,9770.05%
2020/03/101184.001179.50188.50010,8840.00%
2020/03/097187.935182.90179.00210,7200.02%
2020/03/061199.001198.00198.00010,5980.00%
2020/03/052197.501198.00198.00110,5410.01%
2020/03/046196.005196.60196.00110,4850.01%
2020/03/0311202.779203.33200.50210,3350.02%
2020/03/022191.005194.00197.00-310,192-0.03%
2020/02/274192.134192.00186.50010,1250.00%
2020/02/2612197.2510197.85191.00210,1150.02%
2020/02/252190.0000.00194.5029,9150.02%
2020/02/244189.257190.29192.00-39,880-0.03%
2020/02/2111191.006190.75190.5059,9490.05%
2020/02/208197.2511198.05198.00-39,838-0.03%
2020/02/198188.567188.43192.0019,7180.01%
2020/02/182188.7500.00187.50210,0560.02%
2020/02/173192.833196.00196.0009,9200.00%
2020/02/145192.509192.39193.50-49,866-0.04%
2020/02/133191.173192.00187.5009,7320.00%
2020/02/122187.001188.50190.0019,6120.01%
2020/02/117181.2112181.79187.50-59,444-0.05%
2020/02/1022177.8424177.56175.00-29,300-0.02%
2020/02/077177.7111177.32176.50-49,054-0.04%
2020/02/062170.5021170.07170.50-198,653-0.22%
2020/02/051159.004159.63159.00-38,389-0.04%
2020/02/042157.5000.00157.0028,3430.02%
2020/02/033156.005154.30158.00-28,266-0.02%
2020/01/313160.502161.50161.5018,1650.01%
2020/01/309159.062158.50156.5078,0850.09%
2020/01/2000.002168.50168.50-27,950-0.03%
2020/01/171165.002166.25166.00-17,948-0.01%
2020/01/1612166.381168.00163.50117,9280.14%
2020/01/157169.078170.56166.50-17,850-0.01%
2020/01/142164.0056165.39165.00-547,621-0.71%
2020/01/1349163.7051167.31163.50-27,628-0.03%
2020/01/102162.752164.00163.0007,6610.00%
2020/01/0936161.4217156.18162.00197,4500.26%
2020/01/083151.331151.50150.0027,1730.03%
2020/01/076154.176153.42154.5007,1570.00%
2020/01/0628153.616154.17153.00226,9310.32%
2020/01/035149.2000.00148.0056,6690.07%
2020/01/0200.002150.50151.50-26,625-0.03%
2019/12/314148.7500.00148.0046,6600.06%
2019/12/302151.5000.00150.0026,6410.03%
2019/12/2700.004150.25151.50-46,568-0.06%
2019/12/262147.5000.00148.0026,4660.03%
2019/12/251147.005149.20150.50-46,419-0.06%
2019/12/243145.5000.00145.5036,3090.05%
2019/12/182147.501149.00146.5016,2110.02%
2019/12/162147.501149.50152.0016,1490.02%
2019/12/137149.078149.38149.50-16,192-0.02%
2019/12/126152.003152.33153.0036,2020.05%
2019/12/111149.005147.80151.00-46,046-0.07%
2019/12/104143.386143.67144.00-25,872-0.03%
2019/12/093142.3311140.77141.50-85,655-0.14%
2019/12/064134.003136.17132.0015,3280.02%
2019/12/051130.501133.00134.0005,2850.00%
2019/12/031131.0000.00130.0015,3900.02%
2019/12/021131.502131.00132.50-15,339-0.02%
2019/11/294134.134133.88130.0005,3460.00%
2019/11/283134.5000.00134.5035,3200.06%
2019/11/272137.002137.75135.5005,2990.00%
2019/11/261131.506133.50135.00-55,090-0.10%
2019/11/254130.884130.88130.0004,9630.00%
2019/11/223129.333128.83131.0004,8210.00%
2019/11/213124.507.1124.52127.50-4.14,795-0.08%
2019/11/204.1129.083130.00125.501.14,8040.02%
2019/11/195130.802132.75131.0034,6520.06%
2019/11/184131.252133.00131.0024,5490.04%
2019/11/156129.7520.1129.53133.50-14.14,441-0.32%
2019/11/141.1123.9000.00122.001.13,9910.03%
2019/11/1300.001124.50123.00-14,003-0.02%
2019/11/122121.504121.38123.00-23,984-0.05%
2019/11/1100.002119.75119.00-24,007-0.05%
2019/11/084118.5000.00119.0044,0110.10%
2019/11/075123.409121.44120.50-44,052-0.10%
2019/11/061120.501119.50120.0004,0230.00%
2019/11/052121.2500.00120.5024,0480.05%
2019/11/042123.002124.50123.0004,0000.00%
2019/11/011118.505120.70122.00-43,973-0.10%
2019/10/311118.5000.00117.5013,9940.03%
2019/10/302118.752119.25119.5004,0000.00%
2019/10/291119.502118.50118.00-14,042-0.02%
2019/10/281118.5000.00118.0014,0950.02%
2019/10/251121.5000.00119.5014,0870.02%
2019/10/241122.5000.00123.0014,0770.02%
2019/10/221122.503122.67122.00-24,132-0.05%
2019/10/214122.382123.00121.0024,2380.05%
2019/10/1800.001124.00122.00-14,151-0.02%
2019/10/1700.001119.00119.00-13,883-0.03%
2019/10/161117.507118.00117.00-63,888-0.15%
2019/10/1500.002116.00118.00-23,852-0.05%
2019/10/142114.252114.25113.5003,8160.00%
2019/10/074117.004118.25116.0003,9640.00%
2019/10/0200.002114.50114.50-24,003-0.05%
2019/10/011112.001112.50112.5004,0650.00%
2019/09/272.1111.5000.00111.502.14,0990.05%
2019/09/261114.5000.00114.0014,1220.02%
2019/09/2000.002118.50117.50-24,191-0.05%
2019/09/1800.001118.50118.00-14,134-0.02%
2019/09/1700.001117.00119.00-14,116-0.02%
2019/09/161115.002115.25115.50-14,016-0.02%
2019/09/1200.001114.00114.00-14,007-0.02%
2019/09/111114.502114.25114.00-14,055-0.02%
2019/09/1000.001113.00114.00-14,188-0.02%
2019/09/091113.502114.00115.00-14,171-0.02%
2019/09/0616114.1310113.75112.0064,0850.15%
2019/09/052111.5000.00108.5023,9240.05%
2019/09/032110.7500.00108.5024,0980.05%
2019/09/021110.501110.00110.5004,2600.00%
2019/08/3000.002108.75107.50-24,376-0.05%
2019/08/291107.5000.00107.0014,8400.02%
2019/08/282106.2500.00106.0025,0430.04%
2019/08/271108.5010107.65107.50-95,109-0.18%
2019/08/2624107.8316108.06107.0085,2430.15%
2019/08/232107.505109.10109.50-35,384-0.06%
2019/08/223106.172108.75106.0015,3790.02%
2019/08/212107.2500.00107.5025,4680.04%
2019/08/2000.001107.00107.00-15,564-0.02%
2019/08/1900.001104.50105.00-15,688-0.02%
2019/08/161103.001102.50103.0005,9180.00%
2019/08/151101.0000.00102.0016,0880.02%
2019/08/145106.904106.25104.5016,2130.02%
2019/08/131.4108.2900.00107.501.46,3350.02%
2019/08/126110.423109.00108.5036,4910.05%
2019/08/085115.108115.56115.00-36,514-0.05%
2019/08/071112.501113.00113.0006,5790.00%
2019/08/053112.002110.75108.0017,1610.01%
2019/08/023107.333111.00112.5007,4460.00%
2019/08/012108.508108.94109.50-67,787-0.08%
2019/07/315107.604106.13109.0017,9570.01%
2019/07/305107.302107.50106.5038,1810.04%
2019/07/292111.502112.00111.0008,4340.00%
2019/07/262113.002113.25113.0008,7370.00%
2019/07/252111.254111.38111.50-28,800-0.02%
2019/07/245108.203108.50108.0028,7960.02%
2019/07/234109.381109.00110.0038,8280.03%
2019/07/1900.001112.50114.00-18,762-0.01%
2019/07/1800.0016111.97112.00-168,909-0.18%
2019/07/175112.5011114.05114.00-68,936-0.07%
2019/07/163113.671114.00113.5029,0890.02%
2019/07/1518116.8313115.69115.5059,3610.05%
2019/07/123114.504114.50114.50-19,339-0.01%
2019/07/119112.1710112.20112.00-19,430-0.01%
2019/07/1016115.4100.00115.50169,3620.17%
2019/07/091114.0013114.85114.00-129,317-0.13%
2019/07/085117.203116.33116.0029,2740.02%
2019/07/055121.808120.44119.50-39,232-0.03%
2019/07/042123.502125.50123.0009,1600.00%
2019/07/039124.111123.50123.5089,1310.09%
2019/07/0211126.5500.00126.00119,1040.12%
2019/07/0100.003127.50127.50-39,066-0.03%
2019/06/273123.175122.80122.50-29,012-0.02%
2019/06/2624119.3510120.00122.00148,9720.16%
2019/06/255119.007119.64119.50-28,942-0.02%
2019/06/243120.831122.00120.5028,9140.02%
2019/06/211119.506122.67119.50-58,820-0.06%
2019/06/202124.502123.50123.0008,7790.00%
2019/06/191122.502123.25123.00-18,721-0.01%
2019/06/183120.836121.42120.50-38,629-0.03%
2019/06/146118.674118.25117.5028,4490.02%
2019/06/135118.7022118.16119.00-178,437-0.20%
2019/06/1221118.0022118.36118.00-18,376-0.01%
2019/06/1117115.188115.56115.0098,2570.11%
2019/06/108112.3122111.16116.00-148,179-0.17%
2019/06/0617112.8527112.44113.50-107,966-0.13%
2019/06/0528119.9372119.38113.50-447,802-0.56%
2019/06/0421128.6031128.58124.50-107,322-0.14%
2019/06/0310126.3518125.50125.50-87,129-0.11%
2019/05/3119126.0818127.97128.5017,0430.01%
2019/05/3029124.786127.25127.50236,9020.33%
2019/05/293121.673122.50122.5006,7050.00%
2019/05/2817120.036121.17122.50116,6550.17%
2019/05/275120.005121.20120.5006,5460.00%
2019/05/2423125.8310124.55122.50136,4480.20%
2019/05/2331122.946124.92127.50256,3590.39%
2019/05/2216126.6627126.09121.50-116,168-0.18%
2019/05/2118121.8614124.07126.0046,0300.07%
2019/05/2012120.426124.00125.0065,8730.10%
2019/05/1716.2125.299122.61121.007.25,6780.13%
2019/05/165.1129.4512127.92127.50-6.95,504-0.13%
2019/05/1512129.6313130.92130.50-15,403-0.02%
2019/05/1421123.9319125.74130.0025,2130.04%
2019/05/1367124.4456124.41124.50114,9290.22%
2019/05/105119.6022.1120.95121.00-17.14,578-0.37%
2019/05/0917112.6821115.00110.00-44,249-0.09%
2019/05/081111.0023110.11114.00-223,838-0.57%
2019/05/0716112.6336110.89113.50-203,657-0.55%
2019/05/0636113.7428110.95109.0083,4250.23%
2019/05/0313108.3860107.95112.50-473,101-1.52%
2019/05/0219100.2011100.02103.0082,7830.29%
2019/04/30898.75397.5398.7052,6840.19%
2019/04/2913102.125101.70100.5082,6280.30%
2019/04/26499.70399.9399.1012,5450.04%
2019/04/2530101.331103.00103.00292,5261.15%
2019/04/2438104.394103.38102.00342,5901.31%
2019/04/23598.5810100.00101.00-52,459-0.20%
2019/04/2228102.2012101.88100.50162,4100.66%
2019/04/19598.941899.64100.00-132,229-0.58%
2019/04/18192.7000.0092.1011,9250.05%
2019/04/17595.06395.5094.4021,9000.11%
2019/04/16990.78191.2091.2081,7690.45%
2019/04/1100.00190.8089.90-11,795-0.06%
2019/04/091191.471190.8090.8001,7850.00%
2019/04/08492.50392.6092.1011,7770.06%
2019/04/0300.00291.0090.80-21,748-0.11%
2019/04/02190.90291.2090.90-11,744-0.06%
2019/04/01390.03190.4090.1021,7100.12%
2019/03/2700.00187.8088.00-11,731-0.06%
2019/03/26187.1000.0087.2011,7450.06%
2019/03/2100.00189.4089.40-11,780-0.06%
2019/03/2000.00289.7089.80-21,789-0.11%
2019/03/19188.60188.8088.4001,7850.00%
2019/03/18488.181687.2889.00-121,784-0.67%
2019/03/151087.5000.0086.60101,7700.56%
2019/03/14587.5000.0087.0051,7770.28%
2019/03/1300.00586.9087.00-51,837-0.27%
2019/03/12587.203087.9087.10-251,871-1.34%
2019/03/081587.0000.0087.70151,9910.75%
2019/03/071589.4000.0087.00152,0900.72%
2019/03/0500.002088.7088.60-202,327-0.86%
2019/03/042189.41190.3089.40202,3460.85%
2019/02/271089.301089.1089.2002,3510.00%
2019/02/25291.40191.3091.0012,3390.04%
2019/02/22492.45192.4091.6032,3360.13%
2019/02/21396.10396.1095.6002,2810.00%
2019/02/20295.20193.4094.2012,2630.04%
2019/02/1800.00490.5391.00-42,201-0.18%
2019/02/15489.85191.8089.4032,2050.14%
2019/02/14191.1000.0091.0012,2050.05%
2019/02/13193.10293.5093.10-12,186-0.05%
2019/02/11292.15192.2093.1012,2040.05%
2019/01/28292.10192.6092.3012,2810.04%
2019/01/25293.65294.3592.0002,3480.00%
2019/01/24191.50292.1092.50-12,351-0.04%
2019/01/23191.7000.0091.1012,3860.04%
2019/01/22191.70292.8091.10-12,392-0.04%
2019/01/1800.00291.8592.20-22,400-0.08%
2019/01/17391.50392.2390.9002,4160.00%
2019/01/16692.43292.6592.6042,3930.17%
2019/01/15188.00187.4088.0002,2910.00%
2019/01/1100.00185.8085.50-12,294-0.04%
2019/01/1000.00185.6085.40-12,297-0.04%
2019/01/09584.44185.4084.3042,3070.17%
2019/01/08184.2000.0083.9012,3210.04%
2019/01/0700.00186.0087.40-12,331-0.04%
2019/01/04182.60182.1082.6002,3740.00%
2019/01/03185.0000.0085.0012,4230.04%
2018/12/27288.50188.9087.9012,6690.04%
2018/12/26187.50188.0086.8002,6730.00%
2018/12/25186.6000.0086.7012,6990.04%
2018/12/2400.00188.7088.50-12,701-0.04%
2018/12/2100.00186.4087.50-12,708-0.04%
2018/12/18188.90288.3088.80-12,666-0.04%
2018/12/17393.73194.6091.5022,6880.07%
2018/12/14192.30192.4092.3002,7220.00%
2018/12/13190.70191.8091.0002,7240.00%
2018/12/11190.20191.4092.0002,7080.00%
2018/12/07191.80192.8092.8002,7700.00%
2018/12/06592.28191.6091.2042,8040.14%
2018/12/04297.7500.0097.6022,7910.07%
2018/12/03499.38499.9899.1002,8650.00%
2018/11/3000.00494.8595.00-42,795-0.14%
2018/11/29291.95191.9091.2012,7110.04%
2018/11/2800.00287.2589.00-22,587-0.08%
2018/11/27183.80283.4083.80-12,507-0.04%
2018/11/26182.2000.0082.0012,5000.04%
2018/11/2300.00181.4081.40-12,568-0.04%
2018/11/22183.90183.5082.8002,6010.00%
2018/11/2100.00183.8084.60-12,628-0.04%
2018/11/20283.2000.0083.2022,6350.08%
2018/11/19284.50284.5084.6002,6650.00%
2018/11/07188.1000.0088.4013,1660.03%
2018/11/0600.00488.5087.90-43,287-0.12%
2018/11/05387.43287.9587.3013,3600.03%
2018/11/02388.00186.2088.0023,5030.06%
2018/11/01583.461183.3085.00-63,602-0.17%
2018/10/311281.48881.5681.5043,6070.11%
2018/10/30177.2000.0077.9013,7060.03%
2018/10/29275.35276.3576.6003,8250.00%
2018/10/26175.60277.2075.60-13,862-0.03%
2018/10/25178.1000.0077.5013,9260.03%
2018/10/24179.40481.3081.50-33,908-0.08%
2018/10/23581.4200.0080.5053,8960.13%
2018/10/2200.00481.6583.40-43,890-0.10%
2018/10/19378.13378.8380.0003,9060.00%
2018/10/1800.00282.7580.60-23,908-0.05%
2018/10/17282.0500.0081.4023,9090.05%
2018/10/16180.60181.4081.2003,9220.00%
2018/10/15280.05180.8080.0013,9780.03%
2018/10/12178.4000.0079.1013,9620.03%
2018/10/11277.7500.0077.6023,9060.05%
2018/10/09287.6000.0086.2023,8550.05%
2018/10/0800.00294.7591.20-23,788-0.05%
2018/10/051103.0000.0099.9013,7260.03%
2018/10/032110.2500.00109.0023,6210.06%
2018/09/2800.001112.50113.00-13,632-0.03%
2018/09/271110.5000.00110.5013,6350.03%
2018/09/261111.501112.50112.0003,6540.00%
2018/09/251110.501112.50112.5003,6670.00%
2018/09/214111.001111.50111.0033,6760.08%
2018/09/201114.504113.00109.50-33,664-0.08%
2018/09/191117.001119.00117.0003,6200.00%
2018/09/182118.001119.00117.5013,6330.03%
2018/09/172117.7500.00118.0023,6500.05%
2018/09/143118.002118.50120.0013,6450.03%
2018/09/131113.502115.00114.50-13,605-0.03%
2018/09/123112.502111.50112.0013,5980.03%
2018/09/112118.0000.00118.5023,5810.06%
2018/09/102116.752118.50116.5003,5960.00%
2018/09/071126.001128.50122.5003,5890.00%
2018/09/051123.001124.50125.5003,5970.00%
2018/09/044124.007124.36124.00-33,773-0.08%
2018/09/0300.003125.00122.00-33,826-0.08%
2018/08/312125.7500.00127.0024,0040.05%
2018/08/308130.004128.75127.0044,1660.10%
2018/08/291129.0000.00129.0014,0900.02%
2018/08/282127.002127.75127.5004,0570.00%
2018/08/274126.506125.17126.50-24,057-0.05%
2018/08/2400.001125.50126.50-14,054-0.02%
2018/08/231125.0000.00124.0014,0230.02%
2018/08/221128.001127.50127.0004,0080.00%
2018/08/2100.003126.00127.00-33,975-0.08%
2018/08/201129.001.1129.45128.00-0.13,9130.00%
2018/08/1712129.0415130.67127.00-33,856-0.08%
2018/08/165128.806.1130.39127.50-1.13,832-0.03%
2018/08/155131.104132.63132.5013,7910.03%
2018/08/1411129.4512129.63131.00-13,675-0.03%
2018/08/136125.428126.13127.00-23,567-0.06%
2018/08/104.2124.523123.67126.001.23,4810.03%
2018/08/099126.284125.88125.0053,3770.15%
2018/08/081.1124.5010124.55124.50-8.93,252-0.27%
2018/08/073119.673119.67120.5003,1010.00%
2018/08/064122.632123.25121.5023,0750.07%
2018/08/032117.757117.50120.00-52,950-0.17%
2018/08/022113.251.1113.95112.500.92,8370.03%
2018/08/013116.504112.50115.00-12,790-0.04%
2018/07/311109.5000.00109.0012,7130.04%
2018/07/301111.001112.50110.5002,7410.00%
2018/07/271110.501112.00112.0002,7910.00%
2018/07/262112.251111.50111.0012,8300.04%
2018/07/251112.502113.75114.00-12,798-0.04%
2018/07/241109.502111.00112.00-12,780-0.04%
2018/07/201112.502112.00112.00-12,784-0.04%
2018/07/191109.501110.00107.5002,7420.00%
2018/07/181110.503111.00110.00-22,761-0.07%
2018/07/171110.5000.00110.0012,7880.04%
2018/07/161112.501113.50112.5002,7820.00%
2018/07/132112.252112.25112.5002,7730.00%
2018/07/121110.502111.50111.50-12,769-0.04%
2018/07/112109.5000.00109.5022,7720.07%
2018/07/1000.003110.67112.00-32,769-0.11%
2018/07/091108.0000.00108.0012,7750.04%
2018/07/061109.003108.83109.00-22,765-0.07%
2018/07/051106.501.2105.58105.00-0.22,746-0.01%
2018/07/0400.004106.63106.00-42,773-0.14%
2018/07/033110.002111.00109.0012,7540.04%
2018/07/022110.001111.00110.0012,7570.04%
2018/06/2900.001114.00114.00-12,751-0.04%
2018/06/281112.002111.00110.00-12,721-0.04%
2018/06/272111.001111.00111.0012,6990.04%
2018/06/262112.253112.50114.00-12,681-0.04%
2018/06/251113.0000.00113.0012,6580.04%
2018/06/222115.002116.25115.5002,6810.00%
2018/06/213118.333.1119.94117.50-0.12,6840.00%
2018/06/204117.753.1117.18116.500.92,7100.03%
2018/06/193121.5000.00119.5032,7100.11%
2018/06/153127.331129.00126.0022,6840.07%
2018/06/143124.172125.50126.0012,6400.04%
2018/06/134126.7500.00125.5042,6150.15%
2018/06/1213128.385125.30128.5082,5870.31%
2018/06/1113123.421123.00121.50122,4120.50%
2018/06/083123.672126.00124.0012,3900.04%
2018/06/075116.9010120.15123.50-52,241-0.22%
2018/06/0600.002112.25112.50-22,076-0.10%
2018/06/052111.0000.00110.5022,0950.10%
2018/06/043112.337113.07112.00-42,255-0.18%
2018/06/011111.504110.88111.50-32,254-0.13%
2018/05/312110.001111.50108.0012,2500.04%
2018/05/304109.2500.00109.0042,2490.18%
2018/05/295112.003113.00111.5022,2390.09%
2018/05/283114.173114.50114.0002,2450.00%
2018/05/253110.836111.83112.00-32,289-0.13%
2018/05/241110.5010.2111.98110.50-9.22,274-0.40%
2018/05/233113.8300.00113.0032,2650.13%
2018/05/222118.2500.00117.5022,2810.09%
2018/05/212122.001121.50121.0012,3020.04%
2018/05/182122.253123.67122.00-12,291-0.04%
2018/05/171120.502119.75119.00-12,284-0.04%
2018/05/163120.672121.75119.0012,3100.04%
2018/05/152118.751119.50121.0012,3510.04%
2018/05/1400.002120.75120.50-22,436-0.08%
2018/05/111118.001118.50118.0002,4450.00%
2018/05/102118.251119.00118.0012,4870.04%
2018/05/082118.252118.25117.5002,6510.00%
2018/05/074119.252119.75117.5022,7450.07%
2018/05/044117.503118.67120.0012,7470.04%
2018/05/032116.254118.00119.50-22,756-0.07%
2018/05/021113.501114.50114.5002,7560.00%
2018/04/271111.002113.00113.50-12,947-0.03%
2018/04/262110.751113.50109.0012,9650.03%
2018/04/252108.754108.63113.50-22,983-0.07%
2018/04/243105.837107.64106.00-43,034-0.13%
2018/04/231115.5000.00112.0013,0500.03%
2018/04/191121.003120.83120.50-23,072-0.07%
2018/04/181118.501121.00119.0003,1710.00%
2018/04/171121.0000.00119.0013,2260.03%
2018/04/162122.504123.00122.00-23,328-0.06%
2018/04/132122.502121.25122.0003,4890.00%
2018/04/121118.501120.50118.5003,6100.00%
2018/04/111119.501120.50118.5003,6840.00%
2018/04/102120.2500.00117.5023,7090.05%
2018/04/031123.5000.00122.5013,7830.03%
2018/04/022126.503127.17126.50-13,845-0.03%
2018/03/311126.002125.50126.00-13,913-0.03%
2018/03/301126.0000.00123.5013,9520.03%
2018/03/292125.5000.00124.5024,0480.05%
2018/03/272128.253128.67128.50-14,132-0.02%
2018/03/262123.252124.25125.0004,1980.00%
2018/03/238121.448120.94121.0004,2370.00%
2018/03/221128.503128.17126.00-24,364-0.05%
2018/03/212130.5000.00130.5024,3970.05%
2018/03/193132.5000.00132.0034,6780.06%
2018/03/162135.504136.13134.50-24,849-0.04%
2018/03/151133.002133.50134.50-14,915-0.02%
2018/03/145133.105133.40132.5005,0860.00%
2018/03/1300.002133.50134.00-25,230-0.04%
2018/03/121131.502.1131.00130.50-1.15,367-0.02%
2018/03/0900.001129.50129.00-15,521-0.02%
2018/03/085.1132.482132.75129.503.15,6250.05%
2018/03/074127.133126.17127.5015,5920.02%
2018/03/062127.503128.17128.50-15,781-0.02%
2018/03/051128.501126.50125.5005,9140.00%
2018/03/011127.501128.50128.5006,4360.00%
2018/02/275130.304130.38129.5016,6140.02%
2018/02/232129.753128.50127.50-17,185-0.01%
2018/02/221129.0000.00129.0017,5090.01%
2018/02/211123.0010126.15128.00-97,860-0.11%
2018/02/121119.501121.50119.0008,3420.00%
2018/02/095117.0011117.41118.50-68,408-0.07%
2018/02/081126.501128.50126.0008,5810.00%
2018/02/076128.334130.38126.0028,6070.02%
2018/02/068125.385125.00123.5038,5920.03%
2018/02/054135.253136.33137.0018,5540.01%
2018/02/025141.102141.50141.0038,6170.03%
2018/02/017142.866.1143.34143.500.98,7390.01%
2018/01/313137.002138.50138.5018,6620.01%
2018/01/306140.755141.00139.0018,9610.01%
2018/01/293137.174137.13138.00-18,950-0.01%
2018/01/263135.173135.83135.5008,9610.00%
2018/01/254134.501137.50132.0038,9530.03%
2018/01/242135.504135.63136.00-28,995-0.02%
2018/01/236.1136.917138.14136.50-0.99,124-0.01%
2018/01/2200.007132.21134.50-79,027-0.08%
2018/01/193132.5000.00132.0039,1420.03%
2018/01/188136.694137.75135.5049,1560.04%
2018/01/173134.6712132.75135.00-99,212-0.10%
2018/01/162132.7500.00132.0029,3170.02%
2018/01/158132.754133.75134.0049,3970.04%
2018/01/126134.256135.08134.5009,4880.00%
2018/01/119129.785130.40130.0049,6900.04%
2018/01/106129.834130.87128.0029,6660.02%
2018/01/0911132.687133.21132.5049,6070.04%
2018/01/087144.009144.67140.00-29,528-0.02%
2018/01/052152.252153.75151.0009,5980.00%
2018/01/0400.008150.00150.50-89,563-0.08%
2018/01/0311150.6410150.35151.0019,5820.01%
2018/01/029146.612146.50147.5079,5530.07%
原相法說會／估本季營收略減UDN聯合新聞網－2024/11/07
感測IC廠商原相（3227）於7日舉行法說會，針對營運展望，該公司表示，本季需求狀況還不錯，營收表現可能維持穩定，約比上......詳全文
〈原相法說〉滑鼠出貨續強 Q1營收僅小減Anue鉅亨－2024/02/06
...詳全文
〈原相法說〉業外干擾去年Q4獲利微減 全年賺逾半股本Anue鉅亨－2024/02/06
...詳全文
原相 相關文章