加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
yG0QdXwmKHE https://histock.tw/talk/live.aspx?name=gtalk&id=1282 20240626 紫殺

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

創意

(3443)
可現股當沖
  • 股價
    1585
  • 漲跌
    ▲35
  • 漲幅
    +2.26%
  • 成交量
    3,814張
  • 產業
    上市 半導體類股

  • 1126人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
創意 (3443)籌碼相關－群益金鼎-忠孝 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-忠孝 券商分點個股進出

群益金鼎-忠孝 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
2024/06/2401564.0000.001550.0002,9860.00%
2024/06/200.51611.6700.001625.000.52,9370.02%
2024/06/1911620.5201630.711615.0012,8990.03%
2024/06/182.31666.524.11657.681680.00-1.82,877-0.06%
2024/06/1711560.0001547.501540.0012,8080.04%
2024/06/140.11540.000.21550.001565.00-0.12,8430.00%
2024/06/133.21584.2931605.001550.000.22,8320.01%
2024/06/1261577.5031595.001585.0032,8400.11%
2024/06/1101560.0001575.001560.0002,8720.00%
2024/06/0700.000.41609.841605.00-0.42,902-0.01%
2024/06/0611550.0061568.331545.00-52,862-0.17%
2024/06/0500.0001575.001580.0002,8150.00%
2024/06/0451620.000.11627.751535.004.92,8130.17%
2024/06/0300.0001539.761570.0002,7740.00%
2024/05/3101475.0001532.501455.0002,7460.00%
2024/05/3000.0001535.001510.0002,7330.00%
2024/05/2800.0001550.001530.0002,7850.00%
2024/05/2701495.4661482.501495.00-62,805-0.21%
2024/05/2461475.8301460.001465.0062,8220.21%
2024/05/2301430.0000.001430.0002,7970.00%
2024/05/2100.0001465.001435.0002,8320.00%
2024/05/2000.0051444.001460.00-52,868-0.17%
2024/05/1751439.970.11413.721430.004.92,8780.17%
2024/05/1600.0051430.991420.00-52,889-0.17%
2024/05/1551424.8211424.901410.0042,9320.14%
2024/05/1400.0011385.001370.00-12,962-0.03%
2024/05/1300.0001330.001335.0003,0490.00%
2024/05/1000.0001271.361270.0003,0780.00%
2024/05/0921275.0021319.681275.0003,1350.00%
2024/05/0800.0011320.011315.00-13,147-0.03%
2024/05/0751307.9641307.501315.0013,1890.03%
2024/05/0600.0011315.001350.00-13,172-0.03%
2024/05/0211375.0001375.001375.0013,2790.03%
2024/04/2921350.0300.001360.0023,3520.06%
2024/04/2600.003.11281.821320.00-3.13,332-0.09%
2024/04/2521177.5221165.001200.0003,3600.00%
2024/04/2411159.9311142.801190.0003,3710.00%
2024/04/2301120.0000.001125.0003,3650.00%
2024/04/2221122.4921135.001105.0003,3780.00%
2024/04/190.11190.8800.001155.000.13,3780.00%
2024/04/1801225.0000.001215.0003,3720.00%
2024/04/171.11199.9611195.001200.000.13,4470.00%
2024/04/1611136.481.31152.831185.00-0.33,487-0.01%
2024/04/151.31182.9921190.001160.00-0.73,447-0.02%
2024/04/1211294.9000.001255.0013,4080.03%
2024/04/0901315.0001355.001315.0003,3910.00%
2024/04/0821312.5911320.001300.0013,3980.03%
2024/04/031.11390.1900.001385.001.13,3650.03%
2024/04/0211350.5911390.001375.0003,3550.00%
2024/04/0111300.001.21292.081295.00-0.23,319-0.01%
2024/03/291.21236.6911255.001245.000.23,3110.01%
2024/03/2701245.0000.001240.0003,3220.00%
2024/03/2600.000.11290.001265.00-0.13,3180.00%
2024/03/2511330.0001310.001295.0013,3270.03%
2024/03/2201310.0000.001320.0003,3430.00%
2024/03/2100.0001295.001300.0003,3510.00%
2024/03/2001302.500.11310.001295.00-0.13,3750.00%
2024/03/1901310.960.11309.931320.00-0.13,4310.00%
2024/03/1811369.9811355.001355.0003,4410.00%
2024/03/1501348.7500.001340.0003,4810.00%
2024/03/140.11347.270.11350.001340.000.13,5490.00%
2024/03/130.11353.450.11396.431330.0003,6380.00%
2024/03/1201455.6300.001445.0003,6350.00%
2024/03/1100.0001494.001475.0003,7180.00%
2024/03/0801525.0000.001490.0003,7330.00%
2024/03/070.11542.170.11550.001550.000.13,7340.00%
2024/03/0601529.0500.001525.0003,7140.00%
2024/03/040.11559.360.31595.001545.00-0.13,7470.00%
2024/03/012.11597.072.41580.001580.00-0.43,742-0.01%
2024/02/291.31482.691.41482.991590.00-0.13,7290.00%
2024/02/270.21489.7000.001470.000.23,6800.01%
2024/02/2600.000.11445.001445.00-0.13,6940.00%
2024/02/2301472.3000.001455.0003,7250.00%
2024/02/211.11528.0811505.001470.000.13,7360.00%
2024/02/2001548.7500.001560.0003,7370.00%
2024/02/1901526.4300.001525.0003,7440.00%
2024/02/1611466.1521507.501520.00-13,787-0.03%
2024/02/150.11445.0000.001460.000.13,7580.00%
2024/02/050.21440.6601480.001435.000.13,7250.00%
2024/02/021.11571.1111575.001590.000.13,6640.00%
2024/02/0101521.350.11520.201545.00-0.13,6990.00%
2024/01/300.21560.9400.001565.000.23,6860.00%
2024/01/293.11554.0731563.331560.000.13,6690.00%
2024/01/2601551.4000.001545.0003,6820.00%
2024/01/251.81580.060.11584.091555.001.73,6710.05%
2024/01/244.21672.7611660.001660.003.23,5990.09%
2024/01/230.31722.070.21715.001705.000.13,6100.00%
2024/01/191.11767.9121710.001675.00-13,564-0.03%
2024/01/181.11725.4801730.001725.0013,5130.03%
2024/01/1731704.9300.001680.0033,5390.09%
2024/01/160.11780.0021735.001735.00-1.93,557-0.05%
2024/01/1511835.0011825.001760.0003,6200.00%
2024/01/1221865.0011839.271810.0013,6370.03%
2024/01/111.11840.9910.11852.021860.00-8.93,666-0.24%
2024/01/1011785.001.11789.521790.0003,6460.00%
2024/01/0901705.0000.001690.0003,6560.00%
2024/01/0801675.0011675.001665.00-13,680-0.03%
2024/01/0511655.0000.001655.0013,7440.03%
2024/01/026.11682.5611755.001670.005.13,9560.13%
2023/12/2911740.0000.001740.0013,9390.03%
2023/12/2500.0011740.001730.00-14,045-0.02%
2023/12/2201755.0000.001750.0004,0610.00%
2023/12/2141693.7531701.671695.0014,0430.02%
2023/12/1831740.0000.001730.0034,0530.07%
2023/12/1521792.5021785.001765.0004,0570.00%
2023/12/1421842.5021827.501805.0004,0370.00%
2023/12/130.11815.0000.001810.000.13,9880.00%
2023/12/122.11841.4621812.651790.0004,0160.00%
2023/12/1111855.0001835.001825.0014,0110.02%
2023/12/0800.008.11779.421895.00-8.13,964-0.20%
2023/12/070.11680.0011700.001725.00-0.93,850-0.02%
2023/12/0631678.333.31641.631680.00-0.33,823-0.01%
2023/12/050.11610.0000.001630.000.13,7470.00%
2023/12/040.11650.0000.001595.000.13,7840.00%
2023/12/0101650.0000.001630.0003,7790.00%
2023/11/3001635.0000.001650.0003,7770.00%
2023/11/2921644.9521615.001625.0003,7710.00%
2023/11/282.11631.9121640.001645.000.13,7800.00%
2023/11/2731630.0000.001610.0033,7900.08%
2023/11/2431675.0100.001655.0033,8060.08%
2023/11/2200.0021745.541785.00-23,811-0.05%
2023/11/2111760.001.11738.321740.00-0.13,8220.00%
2023/11/1751723.0041693.811735.0013,9880.02%
2023/11/1600.0001680.001675.0004,0170.00%
2023/11/1501670.0000.001675.0004,0710.00%
2023/11/1400.0001710.001735.0004,0710.00%
2023/11/1300.0071729.291700.00-74,139-0.17%
2023/11/1011685.0000.001670.0014,1310.02%
2023/11/0900.0051687.991665.00-54,138-0.12%
2023/11/0831620.0031565.001620.0004,0870.00%
2023/11/0731554.9831545.001555.0004,0750.00%
2023/10/3100.0011445.001435.00-14,254-0.02%
2023/10/3021492.5011515.001500.0014,3330.02%
2023/10/2711455.0011455.001480.0004,3520.00%
2023/10/2601450.0000.001425.0004,3030.00%
2023/10/2521502.5521525.001490.0004,2920.00%
2023/10/2411465.0011450.001465.0004,2650.00%
2023/10/2381481.2501525.001450.0084,2550.19%
2023/10/2011634.9411610.001590.0004,2160.00%
2023/10/1931631.6601655.001630.0034,1890.07%
2023/10/1811630.0000.001635.0014,1800.02%
2023/10/1721722.5011754.951685.0014,1370.02%
2023/10/1621690.0021717.571715.0004,1530.00%
2023/10/1331683.3331680.041695.0004,1540.00%
2023/10/1221625.2591647.901695.00-74,135-0.17%
2023/10/1121500.007.31558.771575.00-5.34,069-0.13%
2023/10/0621434.7721435.001435.0004,0660.00%
2023/10/0501410.0000.001425.0004,0910.00%
2023/10/0400.0011410.001400.00-14,108-0.02%
2023/10/0300.0001450.001430.0004,0880.00%
2023/09/2801375.0000.001365.0004,0750.00%
2023/09/2701395.0000.001360.0004,0990.00%
2023/09/2601420.0000.001405.0004,0970.00%
2023/09/2101320.0000.001320.0004,0980.00%
2023/09/2001375.0000.001360.0004,1170.00%
2023/09/1801455.0000.001440.0004,1340.00%
2023/09/1521485.0021487.531480.0004,1700.00%
2023/09/1321377.5021427.501460.0004,1270.00%
2023/09/1200.0011390.001385.00-14,110-0.02%
2023/09/1111394.9511360.001360.0004,1730.00%
2023/09/0801393.2100.001395.0004,1980.00%
2023/09/0701390.0000.001415.0004,2590.00%
2023/09/0611455.0011460.001450.0004,2500.00%
2023/09/0431415.0031401.671445.0004,3230.00%
2023/09/0131415.0000.001405.0034,3320.07%
2023/08/3101466.3600.001460.0004,3360.00%
2023/08/3011525.0000.001485.0014,3260.02%
2023/08/2991452.7841445.001500.0054,3520.11%
2023/08/2501442.5000.001430.0004,4520.00%
2023/08/2431528.3331531.681485.0004,4330.00%
2023/08/2301443.3300.001465.0004,4240.00%
2023/08/2231381.6731381.601370.0004,4250.00%
2023/08/2141345.0000.001340.0044,4680.09%
2023/08/1801350.7111370.001345.00-14,420-0.02%
2023/08/1701373.3301400.001365.0004,4150.00%
2023/08/1621290.0021300.001285.0004,3930.00%
2023/08/1511255.0000.001265.0014,4660.02%
2023/08/1101270.0000.001270.0004,4900.00%
2023/08/1001272.912.11267.571250.00-24,529-0.05%
2023/08/0931388.261.41389.291340.001.64,4850.04%
2023/08/082.11371.8411415.001345.001.14,4990.02%
2023/08/070.51417.9100.001405.000.54,4620.01%
2023/08/0401385.0000.001380.0004,4710.00%
2023/08/022.21447.42111416.751405.00-8.94,461-0.20%
2023/08/010.11476.3400.001475.000.14,4140.00%
2023/07/3101635.0000.001635.0004,4430.00%
2023/07/2800.000.11800.001815.00-0.14,5410.00%
2023/07/270.11880.000.11865.001825.000.14,5990.00%
2023/07/2611920.001.11895.241840.00-0.14,6410.00%
2023/07/251.11931.3611950.201885.000.14,7020.00%
2023/07/2411895.0011905.001885.0004,7240.00%
2023/07/2141905.0041792.681905.0004,7780.00%
2023/07/2000.0001835.001830.0004,8680.00%
2023/07/1900.00101850.161850.00-104,859-0.21%
2023/07/1800.0001865.001790.0004,8500.00%
2023/07/1700.0001870.001795.0004,8420.00%
2023/07/1400.000.11870.001870.00-0.14,8260.00%
2023/07/1300.0011760.001750.00-14,810-0.02%
2023/07/1200.000.21630.001630.00-0.24,7280.00%
2023/07/1111585.0000.001585.0014,7490.02%
2023/07/1000.000.11620.001615.00-0.14,7500.00%
2023/07/0501630.0000.001635.0004,8240.00%
2023/06/3031604.9631595.001605.0004,9140.00%
2023/06/2901595.0000.001600.0004,9750.00%
2023/06/2711624.8811615.001560.0005,1150.00%
2023/06/2601600.0000.001615.0005,1160.00%
2023/06/2131625.0031694.901625.0005,1710.00%
2023/06/2000.0001695.001690.0005,2370.00%
2023/06/1631650.0031653.331650.0005,3280.00%
2023/06/1541645.0041615.001645.0005,3440.00%
2023/06/1411565.001.11545.761565.00-0.15,3900.00%
2023/06/1321527.5021537.501545.0005,4270.00%
2023/06/120.11465.0000.001465.000.15,4310.00%
2023/06/0911425.0011440.001405.0005,4440.00%
2023/06/0811439.7841371.251385.00-35,478-0.05%
2023/06/0701460.0001470.001465.0005,4820.00%
2023/06/0601438.7511470.001455.00-15,525-0.02%
2023/06/0501440.0031458.341440.00-35,570-0.05%
2023/06/02131476.9421535.001425.00115,6130.20%
2023/06/0191537.2201510.001535.0095,6800.16%
2023/05/3151485.0100.001495.0055,7980.09%
2023/05/3011500.0141521.251490.00-35,728-0.05%
2023/05/2991490.5651499.001515.0045,7660.07%
2023/05/2611435.0000.001435.0015,7830.02%
2023/05/2531375.0041358.751390.00-15,721-0.02%
2023/05/2411264.700.11275.001265.0015,6840.02%
2023/05/2201280.0000.001275.0005,8220.00%
2023/05/1900.0011.41199.471280.00-11.45,888-0.19%
2023/05/1821187.5021177.501165.0005,9670.00%
2023/05/1611170.0011155.001130.0006,1190.00%
2023/05/1511140.0000.001130.0016,1500.02%
2023/05/121.11136.1911145.001170.000.16,2560.00%
2023/05/1111105.0011130.001105.0006,3760.00%
2023/05/092.41139.5891132.781140.00-6.66,503-0.10%
2023/05/0871153.5700.001125.0076,5590.11%
2023/05/0511135.0011105.001140.0006,6230.00%
2023/05/0411100.0021120.001105.00-16,676-0.01%
2023/05/0301095.0000.001080.0006,6330.00%
2023/05/0201095.0041065.001095.00-46,607-0.06%
2023/04/2800.0011000.00996.00-16,628-0.02%
2023/04/271985.0000.00970.0016,6110.02%
2023/04/251.1933.1011029.94933.000.16,6260.00%
2023/04/1821057.5011025.001025.0016,8470.01%
2023/04/1400.000.11080.201085.00-0.16,9750.00%
2023/04/1321040.0021037.501030.0006,9980.00%
2023/04/1011105.0000.001100.0017,2210.01%
2023/04/0751080.0051085.001080.0007,2080.00%
2023/03/30101045.0000.001050.00107,2570.14%
2023/03/2901034.2900.001010.0007,2820.00%
2023/03/2871141.9551115.001105.0027,3040.03%
2023/03/2441165.004.11214.881165.00-0.17,3410.00%
2023/03/2111130.0011125.001125.0007,3540.00%
2023/03/2011150.0011155.001170.0007,3370.00%
2023/03/1700.000.11173.331130.00-0.17,4070.00%
2023/03/0921110.0031118.331110.00-17,436-0.01%
2023/03/0821092.5011095.001105.0017,4220.01%
2023/03/030.11085.0000.001080.000.17,3560.00%
2023/02/221994.0000.001015.0017,5710.01%
2023/02/200.21000.0000.00995.000.27,7620.00%
2023/02/171969.001.1975.60976.00-0.17,7400.00%
2023/02/162959.523980.33958.00-17,654-0.01%
2023/02/151.1930.761922.00926.000.17,5690.00%
2023/02/145914.605.7923.75911.00-0.77,512-0.01%
2023/02/1314904.7914909.71898.0007,4960.00%
2023/02/102899.003900.67910.00-17,592-0.01%
2023/02/094.1942.724944.50920.000.17,6430.00%
2023/02/082879.502.1894.14925.00-0.17,5380.00%
2023/02/061.2803.2500.00798.001.27,6040.02%
2023/02/031866.001868.00860.0007,6600.00%
2023/02/022813.002812.00864.0007,7920.00%
2023/01/311779.001768.00782.0008,0760.00%
2023/01/302757.503760.33775.00-18,186-0.01%
2023/01/134689.504718.75682.0008,4300.00%
2023/01/1200.002701.50702.00-28,549-0.02%
2023/01/108691.759690.67692.00-18,851-0.01%
2023/01/095688.205682.20687.0008,9320.00%
2023/01/062670.0000.00650.0028,9890.02%
2023/01/053687.333678.00650.0009,0770.00%
2023/01/041678.0000.00685.0019,0110.01%
2023/01/031679.001678.00684.0008,9300.00%
2022/12/305653.004.1652.61641.000.98,9280.01%
2022/12/291.1649.641636.00650.000.18,9600.00%
2022/12/273707.003702.33702.0008,8560.00%
2022/12/224767.004755.50730.0008,8710.00%
2022/12/212752.502751.50750.0008,8500.00%
2022/12/204809.254799.00745.0008,8470.00%
2022/12/162778.503779.00787.00-18,737-0.01%
2022/12/151791.002787.50784.00-18,727-0.01%
2022/12/147791.866776.67790.0018,6970.01%
2022/12/133774.674779.75767.00-18,618-0.01%
2022/12/093792.003794.00794.0008,5150.00%
2022/12/082760.501756.00763.0018,5040.01%
2022/12/0700.001751.00742.00-18,511-0.01%
2022/12/064769.504778.75764.0008,5080.00%
2022/12/021747.001769.00776.0008,5480.00%
2022/12/013749.673744.00740.0008,5240.00%
2022/11/301731.001735.00731.0008,5310.00%
2022/11/281746.0000.00732.0018,5370.01%
2022/11/253740.003738.00740.0008,5060.00%
2022/11/241735.001741.00745.0008,4550.00%
2022/11/2300.001711.00706.00-18,382-0.01%
2022/11/225710.604717.00718.0018,2930.01%
2022/11/213735.003738.97735.0008,2220.00%
2022/11/187743.006744.83732.0018,1620.01%
2022/11/170724.001717.00735.00-18,035-0.01%
2022/11/164669.004676.25694.0007,8950.00%
2022/11/151647.002655.00648.00-17,755-0.01%
2022/11/141641.001642.00644.0007,7270.00%
2022/11/115636.605640.40640.0007,7460.00%
2022/11/102593.501588.00597.0017,6590.01%
2022/11/092586.502580.00591.0007,6250.00%
2022/11/083587.673585.00575.0007,6190.00%
2022/11/076570.336553.50575.0007,4770.00%
2022/11/042544.502543.50544.0007,3610.00%
2022/11/031522.002523.00544.00-17,287-0.01%
2022/11/023493.672.1499.46508.0017,1530.01%
2022/11/012485.002489.00493.5007,1050.00%
2022/10/314480.004480.50487.5007,0210.00%
2022/10/283438.507.3444.40470.50-4.36,845-0.06%
2022/10/271413.001430.00428.0006,6140.00%
2022/10/264394.504392.13398.5006,5080.00%
2022/10/251400.001401.50399.0006,4570.00%
2022/10/2400.002415.00399.00-26,438-0.03%
2022/10/213409.502411.50398.5016,3490.02%
2022/10/204424.251425.50427.0036,2360.05%
2022/10/196422.677424.57421.50-16,037-0.02%
2022/10/186.1409.685409.60413.001.15,8690.02%
2022/10/1700.003420.67446.50-35,699-0.05%
2022/10/147.3451.715.2451.65433.002.15,5900.04%
2022/10/131.2487.752449.25444.50-0.85,502-0.01%
2022/10/1200.000.1493.50493.50-0.15,3130.00%
2022/10/113.1548.0000.00548.003.15,3760.06%
2022/10/072594.501605.00608.0015,5050.02%
2022/10/0637607.2438614.39616.00-15,522-0.02%
2022/10/052595.001573.00573.0015,4410.02%
2022/10/031577.0000.00564.0015,3960.02%
2022/09/2900.001579.00576.00-15,453-0.02%
2022/09/281580.000563.00560.0015,4600.02%
2022/09/272583.502566.50585.0005,4760.00%
2022/09/261576.001579.96576.0005,4350.00%
2022/09/2300.001597.00583.00-15,440-0.02%
2022/09/222606.002596.50606.0005,4120.00%
2022/09/2100.001594.00595.00-15,388-0.02%
2022/09/201588.001584.00588.0005,4070.00%
2022/09/1600.000575.00575.0005,4190.00%
2022/09/151607.001608.00595.0005,4080.00%
2022/09/141585.000594.00597.0015,3500.02%
2022/09/131592.001.1589.67592.00-0.15,2900.00%
2022/09/120.1567.001591.00589.00-0.95,245-0.02%
2022/09/083553.005553.20562.00-25,155-0.04%
2022/09/061532.001544.00535.0005,0090.00%
2022/09/024542.505544.80542.00-14,948-0.02%
2022/09/011520.0000.00521.0014,9140.02%
2022/08/312542.5000.00542.0024,9060.04%
2022/08/300.1546.0000.00543.000.14,9580.00%
2022/08/264560.003598.00560.0014,8870.02%
2022/08/253595.003595.33587.0004,8320.00%
2022/08/2400.0080582.28581.00-804,837-1.65%
2022/08/221593.0000.00579.0014,8060.02%
2022/08/192603.001619.00596.0014,7960.02%
2022/08/1882590.393586.67590.00794,7351.67%
2022/08/161569.0000.00567.0014,7240.02%
2022/08/153557.672567.50572.0014,7170.02%
2022/08/121548.003547.33548.00-24,705-0.04%
2022/08/111545.002541.50540.00-14,760-0.02%
2022/08/092524.501535.00536.0014,7360.02%
2022/08/082545.0000.00546.0024,7190.04%
2022/08/051538.001541.00549.0004,8000.00%
2022/08/041506.002511.00520.00-14,856-0.02%
2022/08/033510.331507.00503.0024,8030.04%
2022/08/023514.672506.00511.0014,8260.02%
2022/08/011531.002525.50531.00-14,782-0.02%
2022/07/293532.673530.33505.0004,7550.00%
2022/07/281531.001524.00524.0004,6920.00%
2022/07/275536.204541.25544.0014,6540.02%
2022/07/262543.001546.00546.0014,6270.02%
2022/07/252536.503541.00549.00-14,642-0.02%
2022/07/2210545.5010550.40537.0004,6000.00%
2022/07/211549.001556.00553.0004,5500.00%
2022/07/203553.334.1552.78555.00-1.14,513-0.02%
2022/07/191532.001528.00533.0004,4300.00%
2022/07/181541.002528.50540.00-14,398-0.02%
2022/07/154479.004480.88516.0004,2770.00%
2022/07/145463.707461.00478.00-24,139-0.05%
2022/07/131463.506459.67460.00-54,037-0.12%
2022/07/122434.0000.00433.0023,9860.05%
2022/07/113474.504483.00475.00-13,923-0.03%
2022/07/086485.252481.75478.5043,8730.10%
2022/07/073445.503448.67469.0003,7810.00%
2022/07/061450.501453.50435.5003,6870.00%
2022/07/052440.502447.50450.5003,6020.00%
2022/07/041.1462.091446.50462.500.13,5160.00%
2022/06/282532.502521.00522.0003,3210.00%
2022/06/2400.002486.00486.00-23,254-0.06%
2022/06/232481.5000.00480.5023,2210.06%
2022/06/0911574.4511583.45575.0002,9620.00%
2022/06/083581.003583.99584.0002,9100.00%
2022/06/071555.001558.00560.0002,8400.00%
2022/05/312555.005561.00553.00-32,738-0.11%
2022/05/305559.801560.00555.0042,7250.15%
2022/05/260573.0000.00563.0002,6680.00%
2022/05/241558.001561.00555.0002,5810.00%
2022/05/208556.389568.11573.00-12,505-0.04%
2022/05/192541.503537.33547.00-12,412-0.04%
2022/05/182530.003533.00535.00-12,292-0.04%
2022/05/161517.001529.00517.0002,2380.00%
2022/05/132504.502506.00518.0002,1770.00%
2022/05/1200.009.1523.11505.00-9.12,042-0.44%
2022/05/102497.501483.00497.0011,8910.05%
2022/05/091466.001468.50466.0001,8380.00%
2022/05/063485.333488.50491.0001,8210.00%
2022/05/051459.002488.50488.00-11,794-0.06%
2022/05/042444.2500.00447.0021,7280.12%
2022/04/291414.501400.50414.5001,6770.00%
2022/04/281383.001387.00383.0001,6470.00%
2022/04/0600.001492.00490.00-11,614-0.06%
2022/03/281507.0000.00508.0011,5610.06%
2022/03/251523.001513.00513.0001,5560.00%
2022/03/2300.001518.00517.00-11,576-0.06%
2022/03/1600.002439.00431.50-21,549-0.13%
2022/03/1000.002474.00475.50-21,592-0.13%
2022/03/090454.001452.00455.00-11,600-0.06%
2022/03/084451.752.1447.57444.0021,6070.12%
2022/02/2500.000.1449.25457.00-0.11,646-0.01%
2022/02/221451.0000.00451.0011,6870.06%
2022/02/2100.001471.00476.00-11,689-0.06%
2022/02/174462.131467.50458.5031,7390.17%
2022/02/1500.000.1468.25464.50-0.11,750-0.01%
2022/02/142457.753462.00461.00-11,786-0.06%
2022/02/113474.0000.00470.0031,8000.17%
2022/02/102473.002470.50473.0001,8460.00%
2022/02/091476.001462.50476.0001,8630.00%
2022/02/071440.5000.00440.5011,8610.05%
2022/01/202497.5000.00495.5021,9830.10%
2022/01/131498.001506.00498.0002,2770.00%
2022/01/122508.001511.00505.0012,3150.04%
2022/01/111510.0000.00505.0012,3620.04%
2021/12/2700.000.3594.00595.00-0.32,931-0.01%
2021/12/240.1605.001604.00604.00-0.92,960-0.03%
2021/12/230.1605.0000.00603.000.13,0150.00%
2021/12/222.1612.8000.00606.002.13,0600.07%
2021/12/212.2613.952605.50612.000.23,0870.01%
2021/12/2000.001609.00601.00-13,118-0.03%
2021/12/174.1624.402604.00604.002.13,2010.06%
2021/12/161633.002633.50661.00-13,180-0.03%
2021/12/1300.0010593.00592.00-103,381-0.30%
2021/12/061572.0000.00572.0013,5680.03%
2021/12/0300.001612.00599.00-13,569-0.03%
2021/12/0200.001598.00595.00-13,574-0.03%
2021/11/261565.001556.00567.0003,7080.00%
2021/11/252558.502570.00560.0003,7240.00%
2021/11/231587.0000.00582.0013,6950.03%
2021/11/1700.001601.00604.00-13,763-0.03%
2021/11/1600.001585.00586.00-13,734-0.03%
2021/11/151584.0000.00570.0013,7180.03%
2021/11/123578.672582.00578.0013,7000.03%
2021/11/111590.002581.00588.00-13,678-0.03%
2021/11/106578.501593.00583.0053,6480.14%
2021/11/097590.570585.00591.0073,6280.19%
2021/11/082610.0000.00598.0023,5960.06%
2021/11/050610.001615.00618.00-13,552-0.03%
2021/11/0300.001604.00605.00-13,518-0.03%
2021/11/011616.001620.00609.0003,4800.00%
2021/10/2900.0026604.85598.00-263,466-0.75%
2021/10/283601.672603.50599.0013,4560.03%
2021/10/223569.672576.00572.0013,2810.03%
2021/10/217525.143536.33532.0043,2290.12%
2021/10/2022520.451522.00521.00213,1600.66%
2021/10/191517.001519.00517.0003,1360.00%
2021/10/182509.002504.00505.0003,1030.00%
2021/10/155521.003530.33502.0023,0850.06%
2021/10/142504.502499.75505.0003,0060.00%
2021/10/129523.899526.44519.0002,9460.00%
2021/10/083532.333534.00532.0002,9140.00%
2021/10/071515.002527.00528.00-12,796-0.04%
2021/10/062497.002499.00480.0002,7460.00%
2021/10/051442.002452.75483.50-12,717-0.04%
2021/10/041469.501473.50464.0002,6610.00%
2021/09/301501.002493.00501.00-12,630-0.04%
2021/09/292483.001492.00483.0012,6020.04%
2021/09/281499.001503.00500.0002,6800.00%
2021/09/2700.002500.25504.00-22,748-0.07%
2021/09/2300.001485.00488.00-12,636-0.04%
2021/09/224475.882475.25464.5022,6010.08%
2021/09/174491.384.1487.26494.50-0.12,5510.00%
2021/09/1611482.6410488.15472.5012,4660.04%
2021/09/156477.926475.00476.0002,3680.00%
2021/09/145475.005473.30474.0002,2930.00%
2021/09/131462.0012462.63462.00-112,228-0.49%
2021/09/1000.001458.00456.00-12,253-0.04%
2021/09/076432.0000.00449.0062,3600.25%
2021/09/0615455.4010455.10446.0052,3970.21%
2021/09/032454.7512461.33464.50-102,456-0.41%
2021/09/0216454.916458.08452.00102,4300.41%
2021/09/0100.002.1443.59446.00-2.12,368-0.09%
2021/08/311432.501426.50432.5002,3270.00%
2021/08/263428.507432.64422.50-42,281-0.18%
2021/08/2500.001418.00417.00-12,186-0.05%
2021/08/2400.001410.50409.50-12,193-0.05%
2021/08/1900.001387.50383.00-12,192-0.05%
2021/08/1200.0017384.09387.50-172,285-0.74%
2021/08/091367.001375.00367.0002,3270.00%
2021/08/061375.001380.50375.0002,3610.00%
2021/08/056377.4200.00381.0062,3890.25%
2021/08/049381.671395.50384.5082,4140.33%
2021/08/036397.3300.00393.0062,4200.25%
2021/08/0200.001406.00408.50-12,406-0.04%
2021/07/301411.502414.00411.50-12,418-0.04%
2021/07/291420.5000.00420.0012,4420.04%
2021/07/282408.5000.00408.0022,4560.08%
2021/07/272444.7500.00428.0022,4970.08%
2021/07/2600.0022440.23441.00-222,461-0.89%
2021/07/211434.001436.00424.5002,5280.00%
2021/07/161435.0000.00438.5012,5860.04%
2021/07/151455.002456.00453.00-12,609-0.04%
2021/07/1400.001450.50448.00-12,628-0.04%
2021/07/1300.000459.50446.0002,6630.00%
2021/07/120450.0012462.83463.00-122,742-0.44%
2021/07/081438.501.1439.45438.50-0.12,8540.00%
2021/07/070.1436.5000.00433.500.12,8580.00%
2021/07/062438.002447.50438.0002,8790.00%
2021/07/053448.001455.00445.0022,9140.07%
2021/07/021426.0012440.04448.50-112,826-0.39%
2021/07/011408.0000.00408.0012,7660.04%
2021/06/301411.5000.00413.0012,8000.04%
2021/06/2900.001415.00412.00-12,871-0.03%
2021/06/2400.005418.90424.50-52,911-0.17%
2021/06/231417.001413.50417.0002,9290.00%
2021/06/221403.0000.00405.5012,9800.03%
2021/06/213418.337417.43417.00-43,003-0.13%
2021/06/182421.259421.56410.00-72,976-0.24%
2021/06/171416.0000.00415.0012,9190.03%
2021/06/1600.006408.25408.00-62,910-0.21%
2021/06/151397.501400.00403.0002,8850.00%
2021/06/112393.503380.00389.00-12,856-0.04%
2021/06/1000.001364.00365.50-12,787-0.04%
2021/05/280357.0000.00357.0003,1260.00%
2021/05/251349.501352.50347.5003,3450.00%
2021/05/2100.004340.13340.50-43,556-0.11%
2021/05/202322.002320.00325.0003,6570.00%
2021/05/190324.001331.00320.50-13,700-0.03%
2021/05/181328.003329.50331.00-23,776-0.05%
2021/05/1700.001310.50304.50-13,830-0.03%
2021/05/1400.002333.25331.00-23,849-0.05%
2021/05/1200.003317.50319.50-33,873-0.08%
2021/05/112333.7500.00333.0023,9100.05%
2021/05/061349.0000.00352.5014,0890.02%
2021/05/048365.198370.81377.0004,1520.00%
2021/05/032400.506395.75387.00-44,178-0.10%
2021/04/291417.501402.50402.5004,2390.00%
2021/04/271409.501408.50409.0004,3500.00%
2021/04/261405.502399.50400.00-14,366-0.02%
2021/04/2300.002402.50405.00-24,395-0.05%
2021/04/222412.002411.00395.5004,5100.00%
2021/04/211421.001410.00409.5004,6040.00%
2021/04/201410.001422.50422.5004,7880.00%
2021/04/192406.753405.50406.50-14,889-0.02%
2021/04/169424.281432.50417.5084,9600.16%
2021/04/154426.003427.00440.0015,0310.02%
2021/04/141400.001392.00400.0005,0710.00%
2021/04/122396.502402.75395.0005,5720.00%
2021/04/062420.501413.00413.5015,7250.02%
2021/04/012404.505409.30413.50-35,764-0.05%
2021/03/315398.6000.00398.5055,7130.09%
2021/03/291397.5000.00395.5015,7290.02%
2021/03/261391.5000.00393.5015,7430.02%
2021/03/256374.9200.00386.5065,7240.10%
2021/03/241383.6528394.96382.50-275,689-0.47%
2021/03/2328404.3900.00399.50285,7290.49%
2021/03/221399.5000.00401.0015,7730.02%
2021/03/190406.502403.00400.00-25,785-0.03%
2021/03/183419.172415.00418.0015,7740.02%
2021/03/1700.001418.50416.50-15,876-0.02%
2021/03/158421.0000.00416.5086,1470.13%
2021/03/121424.0000.00419.5016,1630.02%
2021/03/1100.002411.50420.00-26,169-0.03%
2021/03/090.1400.0000.00399.500.16,1450.00%
2021/03/082409.951395.00395.0016,1650.02%
2021/03/053410.003413.83405.0006,1990.00%
2021/03/042.1430.025430.00420.00-36,167-0.05%
2021/03/035423.904.1419.46427.000.96,1310.01%
2021/03/024444.7526434.31430.00-226,088-0.36%
2021/02/262464.005455.60449.00-36,070-0.05%
2021/02/2530489.4027501.83475.0036,0360.05%
2021/02/247485.9311479.14478.50-45,961-0.07%
2021/02/239464.783465.50461.0065,8940.10%
2021/02/225465.806471.25480.00-15,856-0.02%
2021/02/195431.903433.67436.5025,8120.03%
2021/02/1810427.959426.00426.5015,8920.02%
2021/02/172415.505.1419.09421.00-3.16,034-0.05%
2021/02/052398.5000.00397.5026,2380.03%
2021/02/045406.204412.50406.0016,2910.02%
2021/02/035423.507419.36417.00-26,317-0.03%
2021/02/023416.0000.00417.0036,3870.05%
2021/02/016397.176398.08408.0006,4440.00%
2021/01/293417.503417.67395.0006,4060.00%
2021/01/272417.005415.30417.00-36,256-0.05%
2021/01/263.1406.451411.00400.002.16,2040.03%
2021/01/253410.501426.00411.5026,1350.03%
2021/01/229413.007414.14413.5026,0440.03%
2021/01/211403.0000.00410.0015,9560.02%
2021/01/205410.005415.94399.0005,8840.00%
2021/01/192409.004409.75413.00-25,780-0.03%
2021/01/184398.5000.00407.0045,7250.07%
2021/01/151424.501422.00407.0005,6720.00%
2021/01/141446.5000.00423.5015,5500.02%
2021/01/131425.2215421.80437.50-145,409-0.26%
2021/01/1214406.501400.00398.00135,2000.25%
2021/01/1112394.1714399.29401.50-25,071-0.04%
2021/01/0810392.656399.25388.0044,9790.08%
2021/01/077390.435391.30385.5024,8120.04%
2021/01/0613392.1510398.35373.5034,6470.06%
2021/01/0512388.009394.83399.5034,4030.07%
2021/01/043368.5026353.97372.50-234,126-0.56%
2020/12/315338.004340.00339.0013,9910.03%
2020/12/301340.5031338.23336.00-303,963-0.76%
2020/12/285325.8020329.90323.00-153,922-0.38%
2020/12/254318.502316.75319.0023,8390.05%
2020/12/2400.001313.50313.50-13,836-0.03%
2020/12/2223313.652321.00309.50213,8470.55%
2020/12/172337.252337.25328.0003,8240.00%
2020/12/164331.504326.50325.0003,7420.00%
2020/12/153321.331322.50320.5023,6940.05%
2020/12/1143323.632322.75322.50413,6651.12%
2020/12/109345.787341.57340.5023,5500.06%
2020/12/097337.3682340.46347.50-753,451-2.17%
2020/12/088314.251317.50316.0073,2440.22%
2020/12/073324.172325.25326.0013,1910.03%
2020/12/0400.001322.00317.00-13,151-0.03%
2020/12/0321320.102317.75321.00193,1290.61%
2020/12/025325.5000.00325.0053,1220.16%
2020/12/0120329.0021340.43329.50-13,090-0.03%
2020/11/303328.0000.00330.0033,0200.10%
2020/11/276328.1700.00329.5063,0080.20%
2020/11/2600.0012332.50334.00-123,006-0.40%
2020/11/251334.007333.07331.00-63,020-0.20%
2020/11/246339.175340.60338.0013,0060.03%
2020/11/2300.009345.61340.00-93,001-0.30%
2020/11/202.1341.8326349.52339.50-23.92,953-0.81%
2020/11/1934339.943340.00339.00312,8401.09%
2020/11/1839338.093336.50343.00362,8471.26%
2020/11/175337.702.1349.51335.5032,8100.10%
2020/11/165336.504343.38344.0012,7290.04%
2020/11/137.1324.8715319.47322.00-82,512-0.32%
2020/11/122298.5029.1300.62303.00-27.12,245-1.21%
2020/11/101291.0000.00290.0012,1350.05%
2020/11/0900.0013284.92292.50-131,998-0.65%
2020/11/069275.0000.00266.0091,8680.48%
2020/11/0400.001265.00265.50-11,831-0.05%
2020/10/2900.001259.50260.00-12,049-0.05%
2020/10/281262.0000.00262.0012,1160.05%
2020/10/2100.001269.00270.50-12,413-0.04%
2020/10/2000.001266.00268.00-12,496-0.04%
2020/10/191263.5000.00263.0012,5240.04%
2020/10/161271.5000.00264.5012,5840.04%
2020/10/1500.001276.00276.00-12,653-0.04%
2020/10/144272.7500.00272.5042,7130.15%
2020/10/1300.002272.00278.00-22,812-0.07%
2020/10/121272.001274.50269.5002,9000.00%
2020/10/071268.502271.75272.00-13,117-0.03%
2020/10/064274.752277.25271.0023,1740.06%
2020/09/281265.0000.00265.0013,9160.03%
2020/09/2500.001262.00258.00-14,019-0.02%
2020/09/242260.251262.50258.5014,1340.02%
2020/09/232267.0000.00267.0024,2170.05%
2020/09/1400.001263.00268.50-14,950-0.02%
2020/09/101260.5000.00257.0014,9210.02%
2020/09/091257.001259.00258.0004,9150.00%
2020/09/042271.501271.00271.5014,9000.02%
2020/09/031268.002272.50268.00-14,884-0.02%
2020/09/025269.0000.00268.5054,9030.10%
2020/09/011265.001272.00272.0004,9260.00%
2020/08/311265.0000.00264.5014,9400.02%
2020/08/286270.5000.00271.5064,9530.12%
2020/08/2600.001289.00289.00-14,915-0.02%
2020/08/251285.001286.00288.5004,9300.00%
2020/08/241284.502288.00283.50-14,927-0.02%
2020/08/217.1276.5937276.65277.50-304,898-0.61%
2020/08/204273.631269.50267.5034,8570.06%
2020/08/192301.0000.00296.0024,7980.04%
2020/08/1400.001296.00301.50-14,801-0.02%
2020/08/1300.001296.00292.00-14,788-0.02%
2020/08/1211293.824297.00294.0074,7880.15%
2020/08/113299.831301.50301.5024,7950.04%
2020/08/109302.335308.30301.0044,7850.08%
2020/08/068303.6900.00302.5084,7460.17%
2020/08/0514312.896320.00313.0084,7070.17%
2020/08/045315.507311.00315.50-24,674-0.04%
2020/08/034304.006300.58304.50-24,627-0.04%
2020/07/3100.001291.50292.50-14,578-0.02%
2020/07/306291.585296.70291.0014,5740.02%
2020/07/293286.8331289.52292.00-284,565-0.61%
2020/07/286306.662294.50289.0044,5310.09%
2020/07/274310.5020308.28307.00-164,400-0.36%
2020/07/243305.171312.50299.0024,3370.05%
2020/07/236309.506305.50309.5004,2530.00%
2020/07/224301.5063303.83305.50-594,219-1.40%
2020/07/218.1299.377294.50298.501.14,1800.03%
2020/07/2000.001285.00291.50-14,097-0.02%
2020/07/173281.3300.00284.0034,0290.07%
2020/07/1611290.459289.11290.0023,9200.05%
2020/07/1511314.459313.50299.0023,8160.05%
2020/07/1413312.6913314.85317.5003,7390.00%
2020/07/1300.009312.89311.00-93,633-0.25%
2020/07/106313.6712312.17306.50-63,577-0.17%
2020/07/0928337.6613332.62322.00153,4740.43%
2020/07/0838325.084.1311.85323.5033.93,2861.03%
2020/07/0728327.6663326.12321.50-353,039-1.15%
2020/07/061300.008309.06312.50-72,812-0.25%
2020/07/0310276.1015278.80284.50-52,700-0.19%
2020/07/0215259.3700.00259.00152,5800.58%
2020/07/016258.337259.29253.50-12,497-0.04%
2020/06/305259.906257.00252.50-12,416-0.04%
2020/06/2910255.157257.43260.0032,2870.13%
2020/06/248250.567.1252.99242.500.92,1050.04%
2020/06/2312224.883238.50242.5091,8770.48%
2020/06/121215.0000.00216.5011,7960.06%
2020/06/1100.001223.50220.50-11,803-0.06%
2020/06/0800.001235.50231.00-11,817-0.06%
2020/06/055232.904227.63229.0011,7800.06%
2020/06/0400.001235.00233.00-11,757-0.06%
2020/06/021224.001227.00223.5001,6960.00%
2020/06/016229.006229.83227.5001,6850.00%
2020/05/291229.002231.00231.00-11,662-0.06%
2020/05/2500.001226.50229.50-11,640-0.06%
2020/05/221225.501230.50224.0001,6350.00%
2020/05/211228.0000.00234.0011,6060.06%
2020/05/2000.001222.50224.50-11,565-0.06%
2020/05/1900.002226.50223.50-21,555-0.13%
2020/05/181223.001225.00221.0001,5490.00%
2020/05/145220.204220.88217.5011,5280.07%
2020/05/131220.001219.50221.5001,5430.00%
2020/05/112218.7500.00218.0021,6220.12%
2020/05/083224.831227.50222.5021,6180.12%
2020/05/071229.501230.00230.0001,5770.00%
2020/05/062231.5000.00228.5021,5600.13%
2020/04/292239.5000.00238.0021,5340.13%
2020/04/281233.001236.00238.0001,5200.00%
2020/04/2400.0016232.00228.00-161,518-1.05%
2020/04/231242.0000.00237.5011,5090.07%
2020/04/2100.001241.00236.50-11,547-0.06%
2020/04/171244.001248.00243.5001,5600.00%
2020/04/151232.000236.00236.5011,5760.06%
2020/04/1400.002229.00231.50-21,572-0.13%
2020/04/1016218.6300.00222.00161,5421.04%
2020/04/091217.002216.25216.00-11,537-0.07%
2020/04/061194.002194.00194.00-11,471-0.07%
2020/04/011186.001184.00187.5001,4920.00%
2020/03/261182.0000.00182.5011,4610.07%
2020/03/240168.0000.00168.0001,4360.00%
2020/03/2300.002157.50156.00-21,436-0.14%
2020/03/201174.0000.00170.0011,4240.07%
2020/03/191173.0000.00160.0011,4270.07%
2020/03/183183.172185.00177.5011,4180.07%
2020/03/173181.003183.17185.0001,4390.00%
2020/03/121199.0000.00194.0011,4780.07%
2020/03/101217.5000.00219.0011,5320.07%
2020/02/261232.5000.00230.0011,7200.06%
2020/02/1800.001237.00239.50-11,784-0.06%
2020/02/141242.0011244.68241.00-101,772-0.56%
2020/02/132243.501244.50242.0011,7510.06%
2020/02/1010237.0000.00244.00101,6820.59%
2020/02/0715243.005242.50241.50101,7130.58%
2020/01/1522258.772259.50259.50201,7841.12%
2020/01/1420259.0000.00253.00201,7471.14%
2020/01/1326258.635255.50255.50211,7491.20%
2020/01/1035250.9711250.18250.50241,7371.38%
2020/01/092248.006247.83247.00-41,720-0.23%
2020/01/082232.752233.75233.5001,7600.00%
2019/12/312241.2500.00241.0021,9520.10%
2019/12/301243.0000.00241.0012,0340.05%
2019/12/278250.568250.38248.0002,0180.00%
2019/12/251241.001244.00244.0001,9930.00%
2019/12/182241.2500.00242.0022,0400.10%
2019/12/120.1244.0000.00242.000.12,1950.00%
2019/12/091244.5000.00244.5012,1310.05%
2019/12/0648259.086248.92250.00422,0902.01%
2019/12/044254.383254.50253.5012,0190.05%
2019/12/031254.501257.50260.5002,0150.00%
2019/11/271270.001269.50269.0002,0240.00%
2019/11/261274.002274.00278.50-12,001-0.05%
2019/11/253276.332278.50267.0012,0210.05%
2019/11/111266.5000.00267.0012,1120.05%
2019/11/0500.002266.00270.50-22,297-0.09%
2019/11/011258.0000.00260.0012,4420.04%
2019/10/311268.0000.00267.5012,4840.04%
2019/10/221278.501275.50276.0002,8120.00%
2019/10/211280.001275.00274.5002,8850.00%
2019/10/172278.002280.75276.5002,9960.00%
2019/10/167281.077280.64277.0002,9890.00%
2019/10/144268.005271.60277.00-12,899-0.03%
2019/10/091261.501261.00258.5002,8400.00%
2019/10/0800.001263.50263.50-12,917-0.03%
2019/10/071255.5000.00261.0012,9050.03%
2019/10/044262.004263.00260.5002,8820.00%
2019/10/0300.001253.00254.00-12,799-0.04%
2019/10/0200.001256.50256.50-12,805-0.04%
2019/09/261248.0000.00248.5012,8340.04%
2019/09/2300.001262.50262.00-12,882-0.03%
2019/09/201262.5000.00259.0012,8970.03%
2019/09/1800.002239.50240.50-22,810-0.07%
2019/09/171233.5000.00233.0012,8550.04%
2019/09/161236.001234.00233.0002,9640.00%
2019/09/1100.001243.00242.50-13,038-0.03%
2019/09/101233.5000.00240.0013,0490.03%
2019/09/091238.001238.00238.5003,0810.00%
2019/09/0600.001238.50237.00-13,089-0.03%
2019/09/051243.001240.50241.0003,0960.00%
2019/09/041238.501239.50240.0003,1060.00%
2019/09/021240.5000.00238.0013,1290.03%
2019/08/2700.001229.50230.50-13,152-0.03%
2019/08/262223.251224.00224.0013,1550.03%
2019/08/211222.001224.00222.0003,2340.00%
2019/08/201223.501224.50224.0003,2550.00%
2019/08/1900.001218.00218.00-13,240-0.03%
2019/08/151215.502212.75215.50-13,271-0.03%
2019/08/1400.001219.00215.00-13,308-0.03%
2019/08/132219.004219.13215.00-23,318-0.06%
2019/08/124211.886214.08215.00-23,316-0.06%
2019/08/082205.501204.50204.5013,3510.03%
2019/08/072209.751213.50203.0013,3910.03%
2019/08/062206.001211.50212.0013,4010.03%
2019/08/058217.564217.88212.0043,4230.12%
2019/08/0100.001256.50256.50-13,319-0.03%
2019/07/312255.252256.50256.5003,3280.00%
2019/07/302250.751257.00251.5013,3720.03%
2019/07/251265.0000.00265.5013,4170.03%
2019/07/244267.008263.69265.00-43,393-0.12%
2019/07/236247.425250.50249.0013,2940.03%
2019/07/222245.758246.75248.50-63,285-0.18%
2019/07/182225.002226.50223.5003,3500.00%
2019/07/171228.0000.00228.0013,4330.03%
2019/07/121234.5012236.25234.50-113,815-0.29%
2019/07/1100.001229.50229.50-13,738-0.03%
2019/07/032225.001223.50222.5013,9740.03%
2019/06/2400.001235.00229.00-14,237-0.02%
2019/06/213231.006228.08229.00-34,172-0.07%
2019/06/201217.001221.50224.0004,0660.00%
2019/06/191216.001215.00214.0004,0240.00%
2019/06/131211.501209.00207.5004,0780.00%
2019/06/121213.001211.50211.5004,0810.00%
2019/06/061207.001204.50204.5004,0770.00%
2019/06/051214.001209.50209.5004,0470.00%
2019/06/041211.501216.00211.0004,0450.00%
2019/05/311228.501228.50228.5004,0410.00%
2019/05/302225.252227.25226.5004,0300.00%
2019/05/294229.009228.72220.00-54,024-0.12%
2019/05/281219.001225.00227.0004,0150.00%
2019/05/272214.252216.00216.5004,1300.00%
2019/05/171221.0012219.21213.00-114,475-0.25%
2019/05/163229.332218.50218.5014,4550.02%
2019/05/155224.205223.10222.5004,4790.00%
2019/05/142215.003215.50218.50-14,524-0.02%
2019/05/1312210.292208.00208.00104,5810.22%
2019/05/074219.132218.75217.5024,4760.04%
2019/05/0600.001212.00222.50-14,462-0.02%
2019/05/033224.832225.25224.0014,4730.02%
2019/04/2913227.355230.90224.0084,4690.18%
2019/04/2624237.8312234.54235.00124,5010.27%
2019/04/258246.0617246.06241.50-94,458-0.20%
2019/04/2400.002238.25238.50-24,351-0.05%
2019/04/236235.926237.00243.0004,3020.00%
2019/04/2212239.671237.50232.50114,2290.26%
2019/04/193238.332240.25237.5014,1900.02%
2019/04/182231.005227.90225.50-34,011-0.07%
2019/04/171220.002220.50219.00-13,927-0.03%
2019/04/1613222.968220.75218.5053,9710.13%
2019/04/151216.002216.50216.50-14,001-0.02%
2019/04/122213.002213.00213.0004,1090.00%
2019/04/111222.0000.00218.0014,2220.02%
2019/04/1000.001220.00222.00-14,226-0.02%
2019/04/0900.005230.70228.50-54,186-0.12%
2019/04/083227.676228.67229.00-34,150-0.07%
2019/04/039227.331221.00221.0084,0720.20%
2019/04/0213217.6215220.60226.00-23,996-0.05%
2019/04/011206.002206.75205.50-13,934-0.03%
2019/03/293208.001208.00205.5023,9830.05%
2019/03/271204.001201.50203.0004,1400.00%
2019/03/261205.0000.00201.5014,2060.02%
2019/03/2500.001201.50202.50-14,266-0.02%
2019/03/211214.0000.00212.5014,3470.02%
2019/03/1900.003210.50207.50-34,418-0.07%
2019/03/111203.001201.00201.0004,7090.00%
2019/03/073207.0000.00199.0034,9610.06%
2019/03/063206.172207.25206.0015,0760.02%
2019/03/0400.007213.57209.50-75,346-0.13%
2019/02/2722210.3416210.00211.5065,6190.11%
2019/02/2660212.5960215.23209.0005,7390.00%
2019/02/251219.001217.00217.0005,6310.00%
2019/02/226218.50105219.11215.50-995,641-1.75% 大賣/
2019/02/211227.501220.50215.5005,6160.00%
2019/02/20102222.8253211.38223.00495,4610.90% 大買/
2019/02/1951204.982204.50203.00495,4810.89%
2019/02/153197.8300.00196.0035,4750.05%
2019/02/141196.005199.20202.50-45,478-0.07%
2019/02/132192.0054195.93192.00-525,386-0.97%
2019/02/127193.792194.25193.0055,3270.09%
2019/02/111207.004205.50203.00-35,303-0.06%
2019/01/2400.001198.00198.00-15,846-0.02%
2019/01/222202.501202.00201.0015,9080.02%
2019/01/211201.001200.50200.0005,9970.00%
2019/01/182190.003191.83194.00-16,006-0.02%
2019/01/171191.0000.00187.5016,0300.02%
2019/01/1600.001190.00189.50-16,157-0.02%
2019/01/151188.001187.50189.0006,2100.00%
2019/01/141187.002186.50187.50-16,281-0.02%
2019/01/112190.251189.00185.0016,4150.02%
2019/01/101185.501185.00184.5006,4670.00%
2019/01/095189.604190.38185.5016,5480.02%
2019/01/083183.503184.17184.0006,6440.00%
2019/01/071186.001187.00183.0006,7010.00%
2019/01/0458178.0058178.83183.0006,8440.00%
2019/01/0300.001198.00183.50-16,720-0.01%
2019/01/021206.501205.00203.5006,7150.00%
2018/12/282208.002207.25206.0006,8320.00%
2018/12/271210.001209.50207.0006,9090.00%
2018/12/2420210.5063210.60212.50-436,928-0.62%
2018/12/2243210.5000.00208.00436,9240.62%
2018/12/191199.003203.17205.00-26,950-0.03%
2018/12/181196.5000.00195.0016,9490.01%
2018/12/171205.001204.50204.0007,0290.00%
2018/12/144203.004201.25204.0007,1420.00%
2018/12/1300.003204.33203.00-37,180-0.04%
2018/12/1200.001200.50201.50-17,173-0.01%
2018/12/074197.132193.00192.5027,1980.03%
2018/12/064197.134190.38196.0007,2290.00%
2018/12/052207.001208.50199.0017,2100.01%
2018/12/044214.253215.67216.0017,1930.01%
2018/12/0355213.224214.13216.00517,2950.70%
2018/11/306203.086203.00199.5007,3180.00%
2018/11/299197.5011197.95196.50-27,318-0.03%
2018/11/287186.716188.83189.5017,1920.01%
2018/11/274179.884180.63181.0007,0490.00%
2018/11/2614173.9315172.77180.50-16,944-0.01%
2018/11/234174.003169.00164.5016,6930.01%
2018/11/224189.382184.50177.5026,6020.03%
2018/11/213188.174187.63191.00-16,585-0.02%
2018/11/203186.502186.00187.0016,5540.02%
2018/11/141188.001186.50182.0006,3970.00%
2018/11/122185.002187.00189.5006,3920.00%
2018/11/091188.501189.00188.0006,4150.00%
2018/11/0885199.7483201.39188.0026,3750.03%
2018/11/074184.005188.40190.50-16,288-0.02%
2018/11/061193.501189.00188.0006,1950.00%
2018/11/052212.001212.50199.5016,1190.02%
2018/11/0210223.0000.00221.50105,9930.17%
2018/11/012218.751224.00216.0015,9210.02%
2018/10/301190.001192.00191.0005,8930.00%
2018/10/292186.002186.00187.5005,8750.00%
2018/10/232206.001205.00202.0015,7890.02%
2018/10/223212.833211.00214.5005,7840.00%
2018/10/193197.004201.13215.00-15,716-0.02%
2018/10/184214.381214.00208.0035,5950.05%
2018/10/171226.501229.50225.0005,5470.00%
2018/10/161213.501220.00220.0005,4920.00%
2018/10/152205.502209.00211.5005,4020.00%
2018/10/127199.936196.25201.0015,3880.02%
2018/10/111203.5000.00203.5015,3000.02%
2018/10/0900.002230.50226.00-25,440-0.04%
2018/10/0831234.3931231.06241.0005,3360.00%
2018/10/052249.7500.00242.5025,2320.04%
2018/10/033264.671268.50265.0025,1550.04%
2018/10/0212270.171269.00269.00115,1380.21%
2018/10/012278.005269.90280.50-35,084-0.06%
2018/09/283274.3315285.83271.00-125,065-0.24%
2018/09/2777282.0062280.89282.00154,9810.30%
2018/09/252294.0000.00290.5024,9230.04%
2018/09/212280.007291.86300.00-54,910-0.10%
2018/09/206.1283.763281.00282.003.14,7850.06%
2018/09/192289.502294.50294.5004,6830.00%
2018/09/181296.001300.50293.0004,5990.00%
2018/09/141301.001308.00306.5004,6470.00%
2018/09/131294.001290.50290.5004,6470.00%
2018/09/124299.0000.00295.0044,6050.09%
2018/09/0710336.3010340.55345.0004,6460.00%
2018/09/062320.002335.00339.0004,5170.00%
2018/09/0518323.2223326.91335.00-54,416-0.11%
2018/09/0400.001304.50305.00-14,313-0.02%
2018/09/031299.5000.00300.0014,3500.02%
2018/08/312308.501310.00313.0014,3990.02%
2018/08/3000.001312.00303.50-14,430-0.02%
2018/08/291306.0000.00312.5014,5150.02%
2018/08/286299.083306.00306.0034,5930.07%
2018/08/211290.5000.00293.0014,6080.02%
2018/08/200.1288.0000.00282.500.14,6030.00%
2018/08/172279.002275.50278.0004,6050.00%
2018/08/1500.003290.00284.50-34,545-0.07%
2018/08/131288.0000.00288.0014,5490.02%
2018/08/091308.501307.00312.0004,5280.00%
2018/08/082311.502314.50305.0004,5450.00%
2018/08/063320.1700.00316.0034,4990.07%
2018/08/01165352.10165356.87358.5004,4240.00% 大買/大賣/
2018/07/311325.003328.33331.50-24,315-0.05%
2018/07/301308.0000.00306.0014,2910.02%
2018/07/271330.0000.00328.5014,2910.02%
2018/07/261321.501322.50318.5004,2970.00%
2018/07/231309.5000.00313.5014,5620.02%
2018/07/191327.003313.00327.00-24,693-0.04%
2018/07/18141319.43143319.57312.50-24,682-0.04% 大買/大賣/
2018/07/173307.838.1307.81308.00-5.14,652-0.11%
2018/07/162292.251293.50293.0014,6790.02%
2018/07/102265.002268.00273.5004,9370.00%
2018/07/0900.002268.75267.00-24,931-0.04%
2018/07/0610280.009269.11276.0014,9600.02%
2018/07/054273.383272.17273.0014,9160.02%
2018/07/0411278.368278.44280.0034,9130.06%
2018/07/021269.001273.50277.5004,8910.00%
2018/06/291274.001276.00273.5004,8740.00%
2018/06/281270.5000.00269.0014,8560.02%
2018/06/272283.501290.50278.5014,8500.02%
2018/06/262277.002280.00283.0004,8670.00%
2018/06/253297.6700.00288.5034,8370.06%
2018/06/2200.001314.00309.00-14,808-0.02%
2018/06/1900.0023310.85310.00-234,775-0.48%
2018/06/1523286.614295.75298.50194,7270.40%
2018/06/141285.501288.00280.0004,6250.00%
2018/06/131287.5000.00286.0014,6300.02%
2018/06/122291.7500.00288.0024,5770.04%
2018/06/111295.506296.50301.00-54,540-0.11%
2018/06/0817316.0316301.91301.5014,5090.02%
2018/06/072312.002310.25310.0004,4550.00%
2018/06/0600.002309.00313.00-24,466-0.04%
2018/06/056297.427298.36298.00-14,398-0.02%
2018/06/0400.001270.00278.50-14,303-0.02%
2018/06/0100.002260.50264.00-24,296-0.05%
2018/05/311251.502251.00255.00-14,340-0.02%
2018/05/282269.5000.00266.0024,5130.04%
2018/05/231254.002257.00268.50-14,656-0.02%
2018/05/226266.5000.00262.0064,7690.13%
2018/05/2100.001264.50266.50-14,771-0.02%
2018/05/185260.303260.50258.5024,8150.04%
2018/05/1700.002273.75264.00-24,921-0.04%
2018/05/169268.946265.25267.5035,0440.06%
2018/05/156284.004287.25273.5025,1590.04%
2018/05/143282.503285.17281.5005,1160.00%
2018/05/114278.633282.00284.0015,1480.02%
2018/05/106282.926284.25280.0005,1700.00%
2018/05/0910277.8513281.85285.00-35,170-0.06%
2018/05/084278.5000.00274.5045,1800.08%
2018/05/0710281.0013276.23281.50-35,191-0.06%
2018/05/0415262.5315267.63269.5005,2050.00%
2018/05/039271.1112269.92259.00-35,252-0.06%
2018/05/025275.104282.00269.5015,3250.02%
2018/04/308256.565261.60282.0035,3540.06%
2018/04/276249.929250.33258.00-35,359-0.06%
2018/04/268247.004246.25241.0045,4460.07%
2018/04/251232.502237.25241.00-15,440-0.02%
2018/04/247243.714244.50238.5035,4860.05%
2018/04/234247.136249.50244.50-25,427-0.04%
2018/04/203243.332243.50244.0015,4190.02%
2018/04/193268.003260.83260.5005,3170.00%
2018/04/1827290.8022287.00269.5055,1350.10%
2018/04/179.1310.348306.19299.001.15,0310.02%
2018/04/1600.001316.00316.00-15,051-0.02%
2018/04/137303.719307.50315.00-25,058-0.04%
2018/04/1211303.419306.67299.5025,0420.04%
2018/04/117311.717314.50306.0005,0640.00%
2018/04/1012313.2510310.25310.0025,1360.04%
2018/04/037307.7910301.30312.50-35,161-0.06%
2018/04/0213310.6916309.38309.00-35,158-0.06%
2018/03/315317.005316.50318.0005,1600.00%
2018/03/3011319.5514317.36317.00-35,260-0.06%
2018/03/2920325.0314327.46319.0065,2970.11%
2018/03/2813327.5812329.46325.5015,2670.02%
2018/03/2713333.0015334.80335.50-25,268-0.04%
2018/03/2610328.5010330.75323.5005,2760.00%
2018/03/2313325.6512328.29330.0015,2810.02%
2018/03/2214344.7511345.82336.0035,2720.06%
2018/03/213333.835339.20339.50-25,229-0.04%
2018/03/1911322.2712324.33328.50-15,243-0.02%
2018/03/1617328.8215325.50322.0025,2720.04%
2018/03/1414336.0713339.85324.0015,5110.02%
2018/03/1300.002327.25332.00-25,558-0.04%
2018/03/1215344.0716341.47320.50-15,613-0.02%
2018/03/0950341.2051343.97348.00-15,583-0.02%
2018/03/0823340.3924336.31335.50-15,567-0.02%
2018/03/0710328.0511331.32338.00-15,548-0.02%
2018/03/0614331.4312334.92327.0025,4950.04%
2018/03/0551324.0251324.59324.0005,4340.00%
2018/03/0214308.2919312.50314.00-55,371-0.09%
2018/03/014303.505307.70310.00-15,311-0.02%
2018/02/272310.502309.75310.0005,3040.00%
2018/02/2612315.7512318.13309.0005,2760.00%
2018/02/2320323.6815319.63308.5055,2120.10%
2018/02/2212314.8812306.71318.0005,1350.00%
2018/02/2100.001297.00297.00-15,005-0.02%
2018/02/129279.0020282.55270.00-115,018-0.22%
2018/02/0923274.1715276.57282.0085,0260.16%
2018/02/083274.3322295.61275.50-194,905-0.39%
2018/02/0725307.383310.33295.00224,8370.45%
2018/02/062307.751308.00307.0014,7180.02%
2018/02/057339.649341.17341.00-24,763-0.04%
2018/02/021347.501354.00354.0004,8220.00%
2018/02/016357.675346.20344.5014,7810.02%
2018/01/318345.888348.56359.5004,8020.00%
2018/01/301348.0046353.15348.50-454,760-0.95%
2018/01/2946359.981363.50356.00454,7640.94%
2018/01/261343.002354.25360.00-14,799-0.02%
2018/01/252359.2511359.32341.50-94,769-0.19%
2018/01/2412338.6313349.00359.00-14,685-0.02%
2018/01/235339.2026344.98340.00-214,583-0.46%
2018/01/22143316.97143327.68337.0004,5470.00% 大買/大賣/
2018/01/1916302.8117306.56306.50-14,566-0.02%
2018/01/1825305.9813304.23297.00124,5590.26%
2018/01/178285.199286.22288.00-14,478-0.02%
2018/01/1616291.385291.40293.00114,5890.24%
2018/01/1510266.3514271.86281.00-44,637-0.09%
2018/01/128258.503261.83262.5054,7720.10%
2018/01/112262.006265.33260.50-44,904-0.08%
2018/01/104268.8800.00262.5045,0770.08%
2018/01/081292.001293.00281.0005,1500.00%
2018/01/051278.003289.83289.50-25,321-0.04%
2018/01/043281.009281.83278.00-65,308-0.11%
2018/01/025262.501260.50264.5045,3000.08%
大跌連兩日買進! 債券配置+上週賣股 是底氣，7月方向三重點: 創意、力成、樺漢、台達電、倉和、中興電、保瑞Anue鉅亨－15時前
...詳全文
創意 漲停 昨日神進場，指數盤堅 個股大行情: 力成、欣興、技嘉、全新、立積、亞力、中興電、保瑞Anue鉅亨－7天前
...詳全文
創意董座曾繁城：大環境影響消費經濟 但整體應有些成長UDN聯合新聞網－2024/05/16
特殊應用IC（ASIC）設計服務廠創意（3443）於今（16）日召開股東會，董事長曾繁城於會中提到，今年的大環境包括俄烏......詳全文
創意 相關文章