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

群聯

(8299)
可現股當沖
  • 股價
    708
  • 漲跌
    ▲18
  • 漲幅
    +2.61%
  • 成交量
    3,193
  • 產業
    上櫃 半導體類股
  • 1032人加入追蹤

    立即追蹤

  • 本地時間:13:30(已收盤)

     
群聯 (8299)籌碼相關-凱基-高美館 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。

凱基-高美館 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/03/283690.671697.00690.0022,6310.08%
2024/03/273677.331683.00678.0022,5930.08%
2024/03/263686.682685.96663.0012,5800.04%
2024/03/254661.002680.00680.0022,5190.08%
2024/03/228.1662.357661.14653.001.12,4770.04%
2024/03/214650.005656.40661.00-12,354-0.04%
2024/03/192620.502609.00609.0002,2890.00%
2024/03/181606.001598.01606.0002,3100.00%
2024/03/150.1590.0000.00587.000.12,3420.00%
2024/03/140583.0000.00586.0002,3660.00%
2024/03/136605.493606.00590.0032,3560.13%
2024/03/120.1605.0000.00615.000.12,3080.00%
2024/03/112613.502625.50605.0002,3100.00%
2024/03/081600.002591.01598.00-12,282-0.04%
2024/03/070609.001611.00611.00-12,261-0.04%
2024/03/051612.040.6613.00619.000.52,3000.02%
2024/03/041633.001623.00626.0002,2890.00%
2024/03/0100.001622.00623.00-12,291-0.04%
2024/02/290624.641.1626.73628.00-1.12,280-0.05%
2024/02/271.1624.672627.50624.00-12,262-0.04%
2024/02/262.1593.340.1598.00598.0022,1920.09%
2024/02/231623.002615.00615.00-12,142-0.05%
2024/02/224597.256.1592.02609.00-2.12,101-0.10%
2024/02/212571.503571.33573.00-12,008-0.05%
2024/02/193554.005553.00556.00-21,981-0.10%
2024/02/160.1536.0000.00537.000.11,9890.00%
2024/02/151554.002548.00544.00-11,990-0.05%
2024/02/050537.3300.00537.0001,9670.00%
2024/02/022540.006536.00539.00-41,995-0.20%
2024/02/011529.004535.00538.00-32,062-0.15%
2024/01/312526.501532.00528.0012,2010.05%
2024/01/300.1523.401522.00520.00-12,203-0.04%
2024/01/291528.001526.00526.0002,2080.00%
2024/01/264524.501532.00521.0032,2250.13%
2024/01/250.1538.0000.00539.000.12,2380.00%
2024/01/243.1547.873542.33539.000.12,2490.00%
2024/01/2300.001542.00540.00-12,265-0.04%
2024/01/221532.122.2540.60534.00-1.12,248-0.05%
2024/01/190.1513.231517.00516.00-0.92,212-0.04%
2024/01/181.3504.0400.00508.001.32,2310.06%
2024/01/170.1518.0000.00513.000.12,2370.00%
2024/01/1621524.8118521.00520.0032,2440.13%
2024/01/150.1519.004515.36516.00-3.92,234-0.17%
2024/01/111484.991488.97489.0002,2350.00%
2024/01/081504.0000.00497.0012,3040.04%
2024/01/050.1499.0000.00499.500.12,3520.00%
2024/01/042495.001506.00498.5012,3650.04%
2024/01/031.1500.3100.00498.501.12,3730.05%
2024/01/020.1517.001.2515.22514.00-1.12,338-0.05%
2023/12/291.1529.711520.00520.000.12,3480.00%
2023/12/271.1524.051525.00524.000.12,4140.00%
2023/12/260.1517.331512.00516.00-0.92,412-0.04%
2023/12/2500.001515.00510.00-12,454-0.04%
2023/12/223.1529.591515.00515.002.12,4880.08%
2023/12/214511.272520.00519.0022,4780.08%
2023/12/201518.9600.00511.0012,4710.04%
2023/12/1900.003.1511.35514.00-3.12,477-0.13%
2023/12/181520.001521.00520.0002,4870.00%
2023/12/153.1530.950.1531.00525.0032,4980.12%
2023/12/143.1540.970540.00543.0032,4870.12%
2023/12/131.1537.002539.50540.00-12,498-0.04%
2023/12/120.1524.004530.73523.00-42,592-0.15%
2023/12/110517.000514.50519.0002,5510.00%
2023/12/081510.983511.33512.00-22,534-0.08%
2023/12/071497.051499.50500.0002,5350.00%
2023/12/061.1503.532496.27505.00-12,550-0.04%
2023/12/051480.5000.00484.5012,5720.04%
2023/12/040.1494.080498.00490.500.12,6180.00%
2023/12/011492.003493.17494.00-22,616-0.08%
2023/11/300.1487.9200.00483.500.12,6070.00%
2023/11/290.2477.830482.50477.500.12,5690.01%
2023/11/281460.153475.48479.50-22,599-0.08%
2023/11/271463.490460.00459.0012,7180.04%
2023/11/2400.000470.50469.0002,7960.00%
2023/11/230.1469.001466.00465.00-12,788-0.03%
2023/11/2200.001470.00470.00-12,783-0.04%
2023/11/210.1472.5000.00473.500.12,7710.00%
2023/11/200478.5000.00478.0002,7620.00%
2023/11/1700.000480.00479.0002,7720.00%
2023/11/161471.000.2473.00472.000.82,7610.03%
2023/11/153483.831477.50479.5022,7330.07%
2023/11/1400.001494.00485.50-12,705-0.04%
2023/11/130.4491.500490.50493.000.42,7300.01%
2023/11/101489.001482.06485.0002,7180.00%
2023/11/093.3482.034483.61485.50-0.72,696-0.03%
2023/11/085.1468.420469.00470.005.12,6340.19%
2023/11/071494.003494.50497.00-22,512-0.08%
2023/11/0600.001485.52488.00-12,497-0.04%
2023/11/0300.002487.49482.50-22,493-0.08%
2023/11/020478.000478.00480.5002,4990.00%
2023/11/012470.211469.50466.5012,5050.04%
2023/10/310479.502477.20465.50-22,494-0.08%
2023/10/300465.0000.00458.0002,4660.00%
2023/10/261453.001467.00455.0002,4570.00%
2023/10/251470.001467.51468.0002,4780.00%
2023/10/242482.002477.74475.0002,5230.00%
2023/10/231475.000474.50472.5012,5130.04%
2023/10/201484.5000.00485.0012,5240.04%
2023/10/191478.402484.00490.00-12,517-0.04%
2023/10/181472.0000.00470.0012,5050.04%
2023/10/171484.001487.99486.5002,4950.00%
2023/10/160480.000480.00480.5002,4980.00%
2023/10/132.1476.3914475.82478.50-11.92,496-0.48%
2023/10/120463.7500.00470.0002,4560.00%
2023/10/111467.991468.00467.0002,4560.00%
2023/10/0600.000467.36463.0002,4400.00%
2023/10/0500.000469.43466.0002,4290.00%
2023/10/032479.447476.50471.00-52,420-0.21%
2023/10/020462.000.1463.82466.5002,4060.00%
2023/09/271463.951.5461.02466.50-0.52,358-0.02%
2023/09/2600.001456.01454.50-12,338-0.04%
2023/09/2500.001458.01456.50-12,335-0.04%
2023/09/220457.508453.62457.50-82,345-0.34%
2023/09/212.5453.680.5452.74454.5022,3630.08%
2023/09/202460.750467.00460.0022,3560.08%
2023/09/1900.000464.50467.0002,3500.00%
2023/09/183468.002467.52468.5012,3360.04%
2023/09/152.3469.184.1464.94473.50-1.82,311-0.08%
2023/09/140444.001444.01446.00-12,169-0.05%
2023/09/133441.0000.00443.5032,1570.14%
2023/09/1200.001.3441.87441.00-1.32,149-0.06%
2023/09/113444.334444.42441.50-12,138-0.05%
2023/09/083441.503446.00446.5002,1170.00%
2023/09/075436.408436.43438.50-32,134-0.14%
2023/09/0600.000427.00426.0002,0890.00%
2023/09/056428.082425.01427.5042,0790.19%
2023/09/042419.252427.23427.5002,0760.00%
2023/09/014424.635423.00422.00-12,091-0.05%
2023/08/314418.635424.18423.50-12,048-0.05%
2023/08/301410.504398.62408.00-31,904-0.16%
2023/08/280379.2500.00381.0001,8420.00%
2023/08/250.2389.000.1387.50385.500.11,9100.01%
2023/08/2400.001.2389.00391.00-1.21,932-0.06%
2023/08/230380.001382.50383.00-11,973-0.05%
2023/08/183.8381.113372.50376.500.81,9780.04%
2023/08/172376.752.1377.81382.00-0.11,965-0.01%
2023/08/160366.0000.00363.0001,9260.00%
2023/08/150361.5000.00362.0001,9250.00%
2023/08/140359.0000.00358.0001,9450.00%
2023/08/111.1364.3400.00363.001.11,9720.06%
2023/08/101.1371.0100.00371.001.11,9670.05%
2023/08/091380.071381.00379.0001,9800.00%
2023/08/082.1380.451383.50383.001.11,9700.06%
2023/08/071.1386.1300.00386.501.11,9460.05%
2023/08/0400.000.2398.00401.00-0.21,910-0.01%
2023/08/020401.250.1405.00396.50-0.11,9080.00%
2023/08/011414.5000.00409.5011,9300.05%
2023/07/310406.503407.33409.00-31,928-0.16%
2023/07/281420.002425.49421.50-11,918-0.05%
2023/07/273406.832404.01412.5011,8700.05%
2023/07/252391.5000.00388.5021,8100.11%
2023/07/210.1397.5000.00398.500.11,7970.00%
2023/07/191.1425.272408.75407.00-0.91,758-0.05%
2023/07/182401.001.1401.36410.000.91,7210.05%
2023/07/140.1406.000.1406.50407.0001,6970.00%
2023/07/131395.000399.00398.0011,6920.06%
2023/07/1100.001392.00392.50-11,687-0.06%
2023/07/1000.001386.50386.00-11,711-0.06%
2023/07/070.1392.251392.00389.00-0.91,766-0.05%
2023/07/051.4405.0000.00404.001.41,7870.08%
2023/06/300412.5000.00411.5001,9690.00%
2023/06/292434.501434.49423.5012,0260.05%
2023/06/2800.001424.00424.00-11,996-0.05%
2023/06/2700.001418.00415.00-11,988-0.05%
2023/06/260409.3300.00410.0001,9920.00%
2023/06/212414.0000.00412.0022,0460.10%
2023/06/201416.0500.00416.0012,0400.05%
2023/06/1600.001425.00429.00-12,039-0.05%
2023/06/153428.331431.00427.5022,0300.10%
2023/06/1400.000424.00420.0002,0200.00%
2023/06/131428.0600.00428.0012,0510.05%
2023/06/1200.001428.50430.00-11,991-0.05%
2023/06/091420.001420.00421.0001,9870.00%
2023/06/072427.211426.00423.0011,9890.05%
2023/06/061409.0000.00406.5011,9490.05%
2023/06/0100.001421.50419.00-11,941-0.05%
2023/05/310427.130.1426.82427.50-0.11,927-0.01%
2023/05/301421.003417.99416.00-21,878-0.11%
2023/05/291416.951.1416.14415.50-0.11,8650.00%
2023/05/260398.000397.50398.0001,8290.00%
2023/05/240393.0000.00395.0001,8360.00%
2023/05/231394.002393.00392.00-11,840-0.05%
2023/05/2200.001.1389.95388.00-1.11,839-0.06%
2023/05/190391.5000.00388.5001,8450.00%
2023/05/1800.000.1390.50389.00-0.11,838-0.01%
2023/05/170390.503381.00389.50-31,813-0.16%
2023/05/1600.000.1380.50373.50-0.11,798-0.01%
2023/05/153.1364.2700.00362.003.11,7800.17%
2023/05/111377.501379.00377.0001,7960.00%
2023/05/0900.000.1389.50390.50-0.11,824-0.01%
2023/05/0800.001394.00395.00-11,824-0.05%
2023/05/032386.0000.00388.0021,7950.11%
2023/05/021388.0000.00393.0011,8170.06%
2023/04/281395.502391.00389.00-11,824-0.05%
2023/04/272390.6000.00389.5021,8100.11%
2023/04/260374.601378.00376.50-11,788-0.05%
2023/04/2500.002378.50375.00-21,788-0.11%
2023/04/241386.0000.00385.0011,7820.06%
2023/04/212390.251.2387.25386.500.81,8100.04%
2023/04/2000.001394.50394.00-11,809-0.06%
2023/04/191.2396.761401.00393.500.21,8260.01%
2023/04/181404.9500.00400.0011,8870.05%
2023/04/1700.002411.75410.00-21,897-0.11%
2023/04/142411.501412.00411.0011,8900.05%
2023/04/132411.771.2413.17409.500.81,8940.04%
2023/04/122420.751424.49424.0011,8600.05%
2023/04/113409.508409.31409.00-51,791-0.28%
2023/04/101407.000401.00400.5011,7530.06%
2023/04/077406.143405.83408.0041,7230.23%
2023/04/061.5397.671.1399.86398.000.41,6590.03%
2023/03/311398.002.2399.56392.00-1.21,613-0.07%
2023/03/302.1370.404.4384.84381.50-2.31,510-0.15%
2023/03/291366.0000.00362.5011,4350.07%
2023/03/270.3375.0000.00370.000.31,4460.02%
2023/03/241379.001.2368.89378.00-0.21,434-0.02%
2023/03/2300.001362.00365.00-11,383-0.07%
2023/03/221360.000359.00360.5011,3830.07%
2023/03/200.1356.5000.00356.500.11,4220.01%
2023/03/172359.002360.00358.0001,4350.00%
2023/03/1600.002.2347.53356.50-2.21,429-0.15%
2023/03/152344.501347.50343.0011,4080.07%
2023/03/141346.0000.00338.0011,4590.07%
2023/03/132345.513.2349.77350.00-1.11,436-0.08%
2023/03/103350.671356.00351.0021,4240.14%
2023/03/0700.000.2367.50367.00-0.21,416-0.01%
2023/03/0600.000368.00368.0001,4150.00%
2023/03/031369.0000.00362.5011,4110.07%
2023/03/020.4364.0000.00365.500.41,4220.03%
2023/03/010.1356.5000.00354.500.11,4020.01%
2023/02/240352.5000.00351.0001,4030.00%
2023/02/221356.0000.00355.5011,4790.07%
2023/02/1700.000366.50368.0001,5720.00%
2023/02/151365.006364.33361.50-51,628-0.31%
2023/02/141356.502362.25365.00-11,636-0.06%
2023/02/103355.832352.00352.0011,6840.06%
2023/02/091.1362.0000.00360.501.11,6880.06%
2023/02/081363.0000.00370.5011,6970.06%
2023/02/031371.001.1367.62368.00-0.11,6780.00%
2023/02/021370.502.2370.32369.00-1.21,682-0.07%
2023/01/315368.201372.00371.0041,6980.24%
2023/01/1600.003.5352.64354.50-3.51,694-0.21%
2023/01/134352.251351.00348.5031,6990.18%
2023/01/121356.553361.00355.00-21,700-0.12%
2023/01/1100.000362.50362.5001,7120.00%
2023/01/101351.009353.89354.00-81,700-0.47%
2023/01/092342.001350.50349.0011,7060.06%
2023/01/061350.004.1348.68351.00-3.11,732-0.18%
2023/01/051334.001337.00335.5001,7240.00%
2023/01/041325.002325.00327.00-11,797-0.06%
2023/01/031319.502323.25325.00-11,823-0.05%
2022/12/301317.001.1317.41315.00-0.11,822-0.01%
2022/12/292312.752313.25316.5001,8200.00%
2022/12/2800.001310.50310.50-11,851-0.05%
2022/12/2300.001301.50305.00-11,906-0.05%
2022/12/211308.5000.00305.0011,9160.05%
2022/12/201314.501317.00307.5001,9160.00%
2022/12/1900.000314.00313.5001,9140.00%
2022/12/162309.251309.00306.5011,9030.05%
2022/12/1500.001315.50313.50-11,912-0.05%
2022/12/141311.5000.00310.5011,9290.05%
2022/12/124311.501.1318.05319.0031,8980.16%
2022/12/092308.751.1314.55313.000.91,8740.05%
2022/12/071.1300.1400.00303.001.11,8620.06%
2022/12/060.1309.121322.00307.00-0.91,833-0.05%
2022/12/051333.501335.00335.0001,7660.00%
2022/12/021336.0000.00335.0011,7650.06%
2022/11/2300.001332.50328.50-11,769-0.06%
2022/11/221331.0000.00333.5011,7700.06%
2022/11/212343.7500.00329.5021,7730.11%
2022/11/1800.002.1351.23339.00-2.11,749-0.12%
2022/11/172340.003335.50336.50-11,672-0.06%
2022/11/162339.001.1340.14338.500.91,6400.05%
2022/11/152327.751.1326.17325.500.91,5900.06%
2022/11/1400.002.1322.01321.00-2.11,571-0.13%
2022/11/1100.000.1325.50325.50-0.11,558-0.01%
2022/11/1000.001.1313.34312.50-1.11,525-0.07%
2022/11/091309.001310.50316.5001,5320.00%
2022/11/0700.002295.50296.00-21,487-0.13%
2022/11/043285.170.3286.50285.502.81,4790.19%
2022/11/031294.001294.50294.0001,4540.00%
2022/11/022304.251302.00301.5011,4380.07%
2022/11/011297.001297.50297.0001,4310.00%
2022/10/3100.001295.00295.50-11,435-0.07%
2022/10/281293.461291.50292.0001,4380.00%
2022/10/271293.001297.04299.0001,4370.00%
2022/10/261289.001286.00285.5001,4390.00%
2022/10/2500.001285.00285.00-11,483-0.07%
2022/10/241300.501300.00295.0001,4700.00%
2022/10/191306.500299.50297.0011,4750.07%
2022/10/181305.501301.00307.5001,4610.00%
2022/10/142305.751307.01306.5011,4480.07%
2022/10/1300.000.4298.00298.00-0.41,443-0.03%
2022/10/1200.003.2312.12311.00-3.21,406-0.23%
2022/10/1100.000.2288.12289.50-0.21,354-0.01%
2022/10/0700.000.3286.00286.00-0.31,342-0.02%
2022/10/060290.0000.00288.5001,3510.00%
2022/10/052288.252287.25288.0001,3710.00%
2022/09/300.1261.9800.00265.500.11,3520.01%
2022/09/290254.5000.00253.5001,3610.00%
2022/09/260.1259.2500.00256.000.11,4090.00%
2022/09/230.1269.0000.00268.000.11,4330.00%
2022/09/221.1269.051267.50270.000.11,4650.00%
2022/09/212279.9500.00275.5021,4610.14%
2022/09/201.2287.6700.00288.501.21,4670.08%
2022/09/191293.501295.00290.0001,4910.00%
2022/09/120302.750302.00303.0001,6220.00%
2022/09/0800.001298.00301.00-11,667-0.06%
2022/09/070.2292.8300.00293.500.21,6990.01%
2022/09/052294.251295.70293.0011,7580.06%
2022/09/021301.002302.00302.00-11,762-0.06%
2022/09/011305.501307.10303.5001,7650.00%
2022/08/300310.0000.00308.0001,7570.00%
2022/08/290.2307.0000.00307.500.21,7640.01%
2022/08/262319.752.3320.39317.00-0.31,759-0.02%
2022/08/250309.5000.00311.0001,7560.00%
2022/08/2200.001309.00310.00-11,811-0.06%
2022/08/191314.001314.50314.0001,8280.00%
2022/08/180307.0000.00309.5001,8770.00%
2022/08/171.1308.551310.50310.500.11,9010.01%
2022/08/1600.004308.50307.50-41,898-0.21%
2022/08/153309.483309.67312.0001,8780.00%
2022/08/121.3307.980306.50309.001.31,8640.07%
2022/08/111.1299.641300.00302.500.11,8670.00%
2022/08/100292.5000.00292.0001,8720.00%
2022/08/092292.5000.00294.0021,8950.11%
2022/08/081290.000292.00292.0011,9130.05%
2022/08/051293.501294.51294.0001,9220.00%
2022/08/041283.500.4284.88287.000.61,9410.03%
2022/08/0300.000.6285.00283.00-0.61,953-0.03%
2022/08/021282.001283.01284.0001,9610.00%
2022/08/013282.513284.50286.0001,9780.00%
2022/07/291292.501293.83293.0001,9400.00%
2022/07/282289.252290.75290.0001,9650.00%
2022/07/271286.501287.50293.5001,9610.00%
2022/07/2500.001.2298.25298.50-1.21,954-0.06%
2022/07/210302.0000.00307.0002,0090.00%
2022/07/201298.591300.00299.0002,0160.00%
2022/07/190.1302.4800.00300.500.12,0260.00%
2022/07/182296.022.1297.19301.00-0.12,0290.00%
2022/07/151283.001284.50286.5001,9960.00%
2022/07/131271.501.2273.09274.00-0.21,987-0.01%
2022/07/121265.507260.82267.00-61,977-0.30%
2022/07/111.1267.451268.00269.000.11,9880.00%
2022/07/082269.026.1271.09272.50-42,014-0.20%
2022/07/076.3254.671.1262.36263.005.21,9910.26%
2022/07/065.1254.656257.27251.00-0.91,996-0.04%
2022/07/058.1260.058255.62257.500.12,0420.01%
2022/07/041.1256.571258.00258.000.12,0550.00%
2022/07/015.2262.713.2266.59256.0022,0700.09%
2022/06/302.2268.540272.50271.002.12,0440.10%
2022/06/290279.255.1275.06281.50-5.12,027-0.25%
2022/06/281.1281.5700.00279.501.12,0740.05%
2022/06/272.1300.200.3303.07301.001.82,1150.09%
2022/06/246294.6700.00294.0062,1090.28%
2022/06/230300.0000.00297.0002,0970.00%
2022/06/220.2304.7000.00299.500.22,0790.01%
2022/06/211318.002319.75321.00-12,045-0.05%
2022/06/202.1317.382319.00316.000.12,0500.00%
2022/06/174.2333.283338.50328.001.22,0310.06%
2022/06/163349.502.1352.02345.500.91,9940.05%
2022/06/154.1356.702362.75351.502.11,9670.11%
2022/06/144.1363.473364.95363.501.11,9770.06%
2022/06/132.1369.792.4371.55369.50-0.31,971-0.02%
2022/06/103381.672382.75381.5012,0080.05%
2022/06/0900.000.1390.00387.50-0.12,0130.00%
2022/06/081387.501389.07389.5002,0400.00%
2022/06/072.1384.552386.30383.500.12,0630.00%
2022/06/060.1390.0000.00390.500.12,0720.00%
2022/06/021395.501.1397.35395.00-0.12,1360.00%
2022/06/015404.984404.71400.0012,1990.05%
2022/05/300.3387.940387.33393.000.32,2570.01%
2022/05/270375.004.4374.08377.00-4.42,247-0.20%
2022/05/266.1369.697370.97368.00-0.92,256-0.04%
2022/05/252375.523378.08376.00-12,256-0.04%
2022/05/241.1379.542384.75379.00-0.92,332-0.04%
2022/05/230389.502388.50388.00-22,361-0.08%
2022/05/205.3394.382396.00391.003.32,4490.13%
2022/05/192393.500.2392.67393.501.92,5220.07%
2022/05/181389.011391.00391.0002,6120.00%
2022/05/170388.500.3383.67387.50-0.32,701-0.01%
2022/05/162377.257378.74375.50-52,822-0.18%
2022/05/122371.252.1373.07370.00-0.12,9190.00%
2022/05/112.2376.362378.00375.500.23,0440.01%
2022/05/100378.0000.00383.0003,1970.00%
2022/05/094.3380.962382.75378.502.33,2330.07%
2022/05/061397.001399.00398.5003,2180.00%
2022/05/050402.501.2402.88406.00-1.23,227-0.04%
2022/05/041391.011392.43389.5003,2090.00%
2022/04/293.1388.573390.44387.500.13,2420.00%
2022/04/282381.502383.00384.0003,2500.00%
2022/04/275374.725376.70385.5003,2520.00%
2022/04/262.1384.425390.80393.00-2.93,209-0.09%
2022/04/258.1388.133388.33385.505.13,2140.16%
2022/04/225401.014403.75402.5013,1900.03%
2022/04/211415.001418.00410.0003,2070.00%
2022/04/203412.012414.50414.5013,2120.03%
2022/04/190417.7500.00415.0003,2140.00%
2022/04/180415.003418.83414.50-33,251-0.09%
2022/04/152.1417.1700.00418.002.13,3000.06%
2022/04/141.2420.4400.00424.001.23,3460.03%
2022/04/132428.0000.00430.5023,3750.06%
2022/04/122.1425.933429.67426.50-0.93,440-0.03%
2022/04/113.6430.572421.25420.501.63,5110.05%
2022/04/082.3449.7100.00444.502.33,5410.06%
2022/04/075.7462.2800.00455.505.73,5920.16%
2022/04/065471.1000.00473.0053,6200.14%
2022/04/011.1470.732478.00478.00-0.93,653-0.02%
2022/03/311.1479.321477.00475.500.13,7260.00%
2022/03/301492.003.1490.60495.00-2.13,698-0.06%
2022/03/291476.502477.50480.00-13,699-0.03%
2022/03/281.1463.273466.50467.50-1.93,860-0.05%
2022/03/250479.501482.50477.50-13,892-0.03%
2022/03/242.1478.131479.50479.001.13,9210.03%
2022/03/230.1488.5000.00485.500.13,9440.00%
2022/03/2200.001.3483.31474.50-1.33,957-0.03%
2022/03/211482.5000.00480.5014,0650.02%
2022/03/181485.031485.50485.5004,1100.00%
2022/03/1700.001.2476.42486.00-1.24,236-0.03%
2022/03/160.2457.7600.00455.500.24,2390.01%
2022/03/153.6471.461473.00464.002.64,3050.06%
2022/03/141485.001486.00487.0004,3690.00%
2022/03/111.1488.7100.00484.001.14,3990.03%
2022/03/1000.001498.00497.00-14,454-0.02%
2022/03/093.3480.472479.00478.001.34,6620.03%
2022/03/082.1473.2600.00472.002.14,8740.04%
2022/03/072.2484.633491.50487.50-0.84,858-0.02%
2022/03/040516.001518.00513.00-15,067-0.02%
2022/03/034525.000527.00528.0045,0670.08%
2022/03/021513.002513.51520.00-15,067-0.02%
2022/03/015514.003514.61517.0025,0830.04%
2022/02/258.1508.0010508.50510.00-25,095-0.04%
2022/02/249.2504.803497.83494.506.25,0730.12%
2022/02/230516.002520.52528.00-25,045-0.04%
2022/02/222512.951513.96513.0015,0450.02%
2022/02/211.2531.357.1535.33526.00-65,000-0.12%
2022/02/185.3529.048.5530.20537.00-3.24,946-0.06%
2022/02/174520.5019518.16519.00-154,865-0.31%
2022/02/1616516.1312.2514.74516.003.84,7700.08%
2022/02/154493.381494.50496.0034,6570.06%
2022/02/141489.272489.00489.00-14,622-0.02%
2022/02/116.1497.709.1498.76490.00-34,611-0.06%
2022/02/1000.002496.48496.00-24,517-0.04%
2022/02/093.1476.523.6474.89478.00-0.64,408-0.01%
2022/02/080.2456.5000.00456.500.24,3920.00%
2022/02/070444.0000.00447.5004,3800.00%
2022/01/2600.000.1456.00448.50-0.14,3810.00%
2022/01/2500.000.5457.40451.00-0.54,382-0.01%
2022/01/240440.0000.00452.0004,3800.00%
2022/01/2100.001453.09452.00-14,357-0.02%
2022/01/201460.5100.00461.5014,3430.02%
2022/01/190.3458.501461.00456.50-0.74,330-0.02%
2022/01/1700.001.1456.39463.00-1.14,286-0.02%
2022/01/143.4440.862445.00450.001.44,2680.03%
2022/01/1300.001457.00452.00-14,265-0.02%
2022/01/121445.5000.00452.5014,2590.02%
2022/01/110.1450.922451.00447.00-1.94,253-0.04%
2022/01/102455.8400.00459.0024,2310.05%
2022/01/072.3463.117462.29455.50-4.74,194-0.11%
2022/01/068.1476.8700.00467.008.14,1440.20%
2022/01/053.5481.113490.00476.000.54,1120.01%
2022/01/046.3485.252490.00488.504.34,0570.10%
2022/01/033.3496.652493.50493.001.33,9730.03%
2021/12/3016520.3136517.36512.00-203,884-0.51%
2021/12/292507.509.3507.79514.00-7.33,814-0.19%
2021/12/2816.1500.9315497.74499.0013,7750.03%
2021/12/272500.003.2502.42499.50-1.23,759-0.03%
2021/12/247.3492.6100.00487.507.33,6950.20%
2021/12/239.5491.233.2488.30489.506.33,6880.17%
2021/12/227.2492.6818.4490.72487.00-11.23,655-0.31%
2021/12/2115.3466.464462.75464.5011.33,4840.32%
2021/12/200.2468.500467.50466.000.23,4410.01%
2021/12/1700.001465.50464.00-13,413-0.03%
2021/12/1600.001.1472.05471.00-1.13,389-0.03%
2021/12/154.1457.395465.10471.00-0.93,371-0.03%
2021/12/140481.171477.50477.50-13,275-0.03%
2021/12/136489.586.1489.97488.50-0.13,2470.00%
2021/12/100.1475.5000.00475.500.13,1390.00%
2021/12/0900.001.2483.75480.00-1.23,090-0.04%
2021/12/083486.493.1489.52475.00-0.13,0000.00%
2021/12/0700.001480.00476.50-12,887-0.03%
2021/12/061.3477.101.5478.22474.50-0.32,849-0.01%
2021/12/0313.2463.8523.1472.29478.00-9.92,781-0.36%
2021/12/021440.009.6443.04458.50-8.62,560-0.34%
2021/12/012407.501414.50417.0012,3370.04%
2021/11/3013.2413.8312412.00412.001.22,3010.05%
2021/11/290419.000.5420.00417.50-0.52,033-0.02%
2021/11/261427.500.1426.00425.000.92,0080.04%
2021/11/2500.002423.75426.50-21,970-0.10%
2021/11/242416.501.6414.69414.000.41,9520.02%
2021/11/233.1424.442425.75425.501.11,9450.06%
2021/11/223.1421.767428.78427.50-3.91,933-0.20%
2021/11/1900.005411.90414.50-51,870-0.27%
2021/11/180.6409.863.1410.19409.00-2.51,848-0.14%
2021/11/171398.501.1401.38399.50-0.11,8120.00%
2021/11/162.1394.2700.00393.002.11,8120.11%
2021/11/1500.000.6401.15400.50-0.61,818-0.03%
2021/11/121.1392.5200.00392.501.11,8430.06%
2021/11/116.1393.112395.25396.0041,8310.22%
2021/11/100.1395.004.8393.60395.50-4.71,871-0.25%
2021/11/092.1381.342.2385.00386.00-0.11,849-0.01%
2021/11/081.3382.2300.00378.001.31,8160.07%
2021/11/053.7378.744380.00377.50-0.31,787-0.02%
2021/11/040.1389.0000.00386.000.11,7910.01%
2021/11/0300.003389.17391.50-31,886-0.16%
2021/11/021383.0000.00382.0011,9270.05%
2021/11/012.9381.571387.50386.501.92,0500.09%
2021/10/290.4389.130.2387.50390.500.22,0500.01%
2021/10/280.5391.001389.00388.00-0.52,092-0.02%
2021/10/270.2385.0000.00385.000.22,1540.01%
2021/10/2600.002384.00383.50-22,159-0.09%
2021/10/251.2381.3000.00381.501.22,1580.05%
2021/10/220.3381.000379.25382.000.32,1800.01%
2021/10/213.1380.406378.42379.50-2.92,220-0.13%
2021/10/202369.0000.00369.0022,1860.09%
2021/10/190354.503364.50364.50-32,181-0.14%
2021/10/183351.001359.00354.5022,1830.09%
2021/10/151357.5000.00359.5012,1770.05%
2021/10/142.1353.571352.50352.501.12,1710.05%
2021/10/131.2352.660.2354.00350.5012,1540.05%
2021/10/122.5368.3100.00366.002.52,1260.12%
2021/10/081.2380.3100.00376.501.22,1130.06%
2021/10/0700.000376.00376.0002,1050.00%
2021/10/061.1373.9500.00370.001.12,1290.05%
2021/10/041379.0000.00378.0012,1790.05%
2021/10/0100.003381.00378.50-32,169-0.14%
2021/09/303375.001375.00377.0022,1700.09%
2021/09/290374.5000.00370.5002,1760.00%
2021/09/270.1394.0000.00392.000.12,2150.00%
2021/09/240396.0000.00394.0002,2290.00%
2021/09/220395.0000.00393.0002,2410.00%
2021/09/170.3403.671402.00401.00-0.72,247-0.03%
2021/09/160399.5000.00404.5002,2470.00%
2021/09/155.3405.501401.00400.004.32,2280.19%
2021/09/130.3418.0000.00416.000.32,2640.01%
2021/09/102421.001422.00422.5012,3000.04%
2021/09/091413.5000.00415.5012,3190.04%
2021/09/081421.000413.50411.5012,3350.04%
2021/09/072421.252422.00421.0002,3460.00%
2021/09/061425.002421.00415.00-12,363-0.04%
2021/09/032427.752426.00424.5002,3750.00%
2021/09/022429.001424.50424.0012,3860.04%
2021/09/012430.754431.38436.50-22,392-0.08%
2021/08/311420.004420.00427.00-32,398-0.13%
2021/08/302419.2500.00421.5022,4150.08%
2021/08/273416.681413.50417.5022,4210.08%
2021/08/251428.501430.50432.0002,4710.00%
2021/08/2300.001422.50423.00-12,552-0.04%
2021/08/195423.103422.50418.5022,6370.08%
2021/08/181435.002.1436.08443.00-1.12,639-0.04%
2021/08/171.5418.171422.00417.000.52,6620.02%
2021/08/168.3420.613426.50419.505.32,6660.20%
2021/08/136.9438.853440.17434.003.92,6540.15%
2021/08/124.1454.5100.00455.504.12,6630.15%
2021/08/112.2464.163458.83460.00-0.82,705-0.03%
2021/08/107.1472.771475.50470.006.12,7200.22%
2021/08/097.1500.5300.00496.507.12,7640.26%
2021/08/064528.253526.00525.0012,7120.04%
2021/08/054.1522.8012528.25535.00-7.92,729-0.29%
2021/08/041.2501.980.5500.00503.000.72,7340.03%
2021/08/032.3499.334499.75500.00-1.72,809-0.06%
2021/08/027.1492.079488.72497.00-1.92,804-0.07%
2021/07/291474.0000.00477.0012,8220.04%
2021/07/281469.002468.25472.00-12,885-0.03%
2021/07/271493.5000.00482.0012,9540.03%
2021/07/264475.130.1479.00476.0042,9840.13%
2021/07/2200.001.2472.83473.50-1.23,131-0.04%
2021/07/215.2473.4200.00471.005.23,2340.16%
2021/07/202476.0000.00475.5023,3850.06%
2021/07/1900.004482.88487.00-43,548-0.11%
2021/07/1600.000.2482.00485.00-0.23,652-0.01%
2021/07/151475.0000.00482.0013,7960.03%
2021/07/140.1478.9100.00476.000.13,8110.00%
2021/07/1300.001474.00476.50-13,829-0.03%
2021/07/121475.0000.00475.0013,8460.03%
2021/07/094.1482.411483.00482.003.13,8480.08%
2021/07/083498.500499.00497.0033,8720.08%
2021/07/071499.001499.00501.0003,8800.00%
2021/07/0600.007.1503.89497.00-7.13,884-0.18%
2021/07/058507.384509.00505.0043,9060.10%
2021/07/021482.001481.00482.5003,8630.00%
2021/07/0100.001485.00473.50-13,864-0.03%
2021/06/301480.001477.50480.0003,8590.00%
2021/06/2900.000.5476.00471.00-0.53,865-0.01%
2021/06/2800.001.5474.00478.00-1.53,874-0.04%
2021/06/251.1480.1400.00470.001.13,8920.03%
2021/06/242474.752473.75474.5003,9670.00%
2021/06/233472.000.4473.34474.502.64,0060.06%
2021/06/220.2467.6300.00464.500.24,0430.00%
2021/06/210.1480.001475.50475.00-0.94,006-0.02%
2021/06/181.2491.011493.50493.500.23,9870.01%
2021/06/170.3487.671487.00493.50-0.73,982-0.02%
2021/06/160.3491.507490.94490.50-6.73,982-0.17%
2021/06/155499.003.6501.49499.001.43,9960.04%
2021/06/111.2487.001490.00486.500.24,0090.00%
2021/06/102484.753486.00488.00-14,017-0.02%
2021/06/093478.830.1480.00476.5034,0300.07%
2021/06/081479.502476.50476.00-14,160-0.02%
2021/06/071469.006.2464.61468.00-5.24,185-0.12%
2021/06/040.1470.001.4471.07472.00-1.44,174-0.03%
2021/06/032467.002468.75468.5004,2120.00%
2021/06/027.5474.432472.00469.505.54,1970.13%
2021/06/013.2493.936492.00486.00-2.84,174-0.07%
2021/05/283465.831466.00466.5024,1920.05%
2021/05/272.1459.574465.50459.00-24,211-0.05%
2021/05/261474.890.1472.00468.500.94,2810.02%
2021/05/255.4479.512.1472.87475.003.34,4900.07%
2021/05/241.2441.382446.00453.00-0.84,479-0.02%
2021/05/219.3437.727445.50444.002.34,5010.05%
2021/05/202.5444.3700.00436.002.54,5040.05%
2021/05/185.1447.263445.18455.502.14,5270.05%
2021/05/174416.644419.88414.5004,5430.00%
2021/05/143.3461.882.2451.69450.001.14,4720.02%
2021/05/1311432.028.1449.29447.0034,4370.07%
2021/05/129.2456.315.4454.14450.503.84,4000.09%
2021/05/117.4499.788502.50492.50-0.64,269-0.02%
2021/05/104544.257547.86547.00-34,201-0.07%
2021/05/074542.001547.00547.0034,1950.07%
2021/05/062.2538.0510545.80530.00-7.84,187-0.19%
2021/05/059.2557.222.2557.82533.0074,1600.17%
2021/05/0410.4568.170573.00568.0010.44,1470.25%
2021/05/0312600.337606.14586.0054,1110.12%
2021/04/296.1600.7413.2591.83604.00-7.14,176-0.17%
2021/04/2825.1588.0718596.89584.007.14,2090.17%
2021/04/275595.2013586.85595.00-84,170-0.19%
2021/04/2617.1575.418576.13576.009.14,0840.22%
2021/04/239546.0010555.90561.00-13,970-0.03%
2021/04/224.1519.681.2521.08510.002.93,8710.07%
2021/04/214.4517.2711519.49533.00-6.63,834-0.17%
2021/04/192491.002495.50491.5003,9600.00%
2021/04/162494.758491.56494.50-64,125-0.15%
2021/04/1500.006477.25489.00-64,123-0.15%
2021/04/146.1470.662.1471.48473.5044,0970.10%
2021/04/131.1491.954487.75487.00-2.94,073-0.07%
2021/04/120.1490.001489.50486.00-0.94,072-0.02%
2021/04/091.1485.9000.00484.001.14,0660.03%
2021/04/085492.8000.00492.0054,0150.12%
2021/04/073.1496.851499.50497.002.14,0000.05%
2021/04/062491.0000.00491.0024,0020.05%
2021/04/011492.006487.33487.50-53,999-0.13%
2021/03/311490.502490.52488.50-13,992-0.03%
2021/03/307495.145495.00493.5023,9690.05%
2021/03/2910.1498.7518497.42495.50-7.93,934-0.20%
2021/03/265481.802.1482.12484.502.93,8560.08%
2021/03/2512.2475.806477.50475.506.23,8190.16%
2021/03/2400.004470.00465.50-43,778-0.11%
2021/03/236467.3300.00465.0063,8340.16%
2021/03/221468.0000.00463.5013,8330.03%
2021/03/190467.008468.56466.50-83,868-0.21%
2021/03/186471.421471.50469.5053,8550.13%
2021/03/177475.864476.49472.0033,8420.08%
2021/03/166470.332469.75468.5043,8450.10%
2021/03/151469.018470.38469.50-73,857-0.18%
2021/03/1223.1478.9623478.04475.500.13,8390.00%
2021/03/113459.003460.17468.0003,7360.00%
2021/03/102446.501445.00443.0013,7430.03%
2021/03/091443.0015442.73439.00-143,795-0.37%
2021/03/082456.252452.25454.0003,8610.00%
2021/03/058449.131451.00448.0073,8640.18%
2021/03/0412456.676458.42460.0063,8460.16%
2021/03/035448.001.1449.36454.003.93,7840.10%
2021/03/021.1467.2912448.75441.50-113,736-0.29%
2021/02/267.1464.208462.38459.50-0.93,670-0.02%
2021/02/2515457.3329461.97464.50-143,565-0.39%
2021/02/2411444.4511440.91433.0003,3330.00%
2021/02/233430.673431.50442.5003,2930.00%
2021/02/221438.000.1437.00437.500.93,2520.03%
2021/02/1915426.738426.00424.0073,2250.22%
2021/02/189413.395414.40415.5043,1730.13%
2021/02/173404.504402.50408.50-13,148-0.03%
2021/02/052387.501387.50387.0013,1510.03%
2021/02/040.1388.5000.00387.500.13,1400.00%
2021/02/022386.251388.00385.5013,1260.03%
2021/02/010.2380.6700.00384.000.23,1850.00%
2021/01/2900.001381.00379.00-13,180-0.03%
2021/01/283.1387.535388.60389.00-23,159-0.06%
2021/01/266.1392.338.1395.54393.50-2.13,142-0.07%
2021/01/2510405.755.1408.97403.0053,1250.16%
2021/01/2215414.5711415.00414.0043,0900.13%
2021/01/2112.2392.278395.00399.504.22,9780.14%
2021/01/201380.501379.00378.5002,8670.00%
2021/01/190.1387.0000.00386.000.12,8430.00%
2021/01/182379.252379.00381.5002,8390.00%
2021/01/153401.506398.67387.00-32,811-0.11%
2021/01/149395.567397.64398.0022,7510.07%
2021/01/137386.1410386.25389.00-32,707-0.11%
2021/01/128382.389392.11381.50-12,682-0.04%
2021/01/115368.804376.25377.0012,5200.04%
2021/01/0800.001.1341.95343.00-1.12,418-0.04%
2021/01/071335.5000.00335.5012,3990.04%
2021/01/061330.0000.00328.0012,3840.04%
2021/01/052336.5000.00337.0022,3440.09%
2021/01/0400.001340.50338.00-12,340-0.04%
2020/12/3000.003330.50331.00-32,368-0.13%
2020/12/292333.7400.00330.0022,3650.08%
2020/12/251335.001332.50331.5002,3550.00%
2020/12/231328.5000.00329.5012,3520.04%
2020/12/213323.0000.00327.0032,3690.13%
2020/12/181330.001331.50328.5002,3680.00%
2020/12/174338.502339.25333.0022,3570.08%
2020/12/151326.0016329.88325.00-152,272-0.66%
2020/12/141343.001340.00340.0002,2210.00%
2020/12/111342.001342.50342.5002,2170.00%
2020/12/102.1341.193340.83340.00-0.92,198-0.04%
2020/12/094.1346.756346.08346.00-22,168-0.09%
2020/12/081354.503352.00351.50-22,130-0.09%
2020/12/070.2353.505353.00352.50-4.82,109-0.23%
2020/12/042.2356.052357.75357.500.22,0620.01%
2020/12/033.1356.641.3354.15351.501.82,0030.09%
2020/12/0215.3348.8417351.59350.50-1.71,936-0.09%
2020/12/011.1324.793329.00330.00-21,819-0.11%
2020/11/304326.0000.00323.0041,8000.22%
2020/11/271.1321.6700.00324.501.11,7770.06%
2020/11/262320.0000.00320.5021,7650.11%
2020/11/252320.0000.00318.5021,7790.11%
2020/11/241325.001324.52323.5001,7640.00%
2020/11/231322.000.2325.00323.000.81,7520.05%
2020/11/200.1321.5000.00320.000.11,7540.01%
2020/11/192322.500.1324.00323.001.91,7550.11%
2020/11/180.1320.001323.00320.00-0.91,751-0.05%
2020/11/173325.334324.00322.00-11,744-0.06%
2020/11/161.2325.571325.00326.000.21,7690.01%
2020/11/132.1321.704325.50321.00-1.91,766-0.11%
2020/11/120319.501320.50319.50-11,705-0.06%
2020/11/110.1320.004319.01320.00-41,702-0.23%
2020/11/101.1316.326317.25318.00-4.91,716-0.29%
2020/11/091.1315.096316.67320.00-4.91,707-0.29%
2020/11/0600.004.1308.60308.00-4.11,650-0.25%
2020/11/0500.001304.01304.50-11,643-0.06%
2020/11/040.1303.000304.00303.0001,6660.00%
2020/11/031301.001301.50302.0001,6600.00%
2020/11/021.1300.4800.00299.001.11,6620.06%
2020/10/2900.002291.00296.00-21,693-0.12%
2020/10/280.1296.5000.00294.000.11,6700.00%
2020/10/272294.5000.00298.0021,6810.12%
2020/10/265.1301.493300.83297.002.11,6850.12%
2020/10/2300.003299.17298.50-31,675-0.18%
2020/10/220.1296.501295.50296.00-11,732-0.05%
2020/10/211292.004292.38293.50-31,775-0.17%
2020/10/2010296.602296.75295.0081,8050.44%
2020/10/195.1292.024292.88294.001.11,7910.06%
2020/10/161.1280.837283.50287.50-61,786-0.33%
2020/10/154273.003273.50274.0011,7280.06%
2020/10/135268.7000.00268.5051,7400.29%
2020/10/124271.8800.00270.5041,7520.23%
2020/10/084273.756274.17275.50-21,779-0.11%
2020/10/071265.001266.50264.0001,7780.00%
2020/10/0600.001262.50263.50-11,784-0.06%
2020/10/051261.5000.00262.0011,8730.05%
2020/09/291268.0000.00265.0011,9510.05%
2020/09/283265.003266.00266.0002,0360.00%
2020/09/241270.0000.00268.0012,1720.05%
2020/09/231273.0000.00275.0012,1710.05%
2020/09/2100.001280.00281.00-12,240-0.04%
2020/09/1700.002282.00279.50-22,268-0.09%
2020/09/151280.001281.00280.0002,3080.00%
2020/09/142281.503280.67282.00-12,337-0.04%
2020/09/1000.001276.00275.50-12,386-0.04%
2020/09/091273.5000.00276.5012,4060.04%
2020/09/0700.002280.00277.50-22,454-0.08%
2020/09/021276.501278.00278.0002,5670.00%
2020/09/011275.0000.00275.5012,6390.04%
2020/08/3100.001279.50277.00-12,706-0.04%
2020/08/2800.001274.00276.00-12,732-0.04%
2020/08/261278.5000.00279.0012,8000.04%
2020/08/2500.004274.13274.50-42,814-0.14%
2020/08/241270.0000.00270.0012,8180.04%
2020/08/206263.1700.00266.5062,8370.21%
2020/08/191279.504281.50278.50-32,810-0.11%
2020/08/182290.0000.00286.0022,8020.07%
2020/08/143288.503285.50285.5002,8700.00%
2020/08/1200.005282.00285.00-52,886-0.17%
2020/08/112286.7500.00285.0022,9450.07%
2020/08/104289.6300.00287.5042,9960.13%
2020/08/0700.001295.50293.00-13,201-0.03%
2020/08/0600.001299.00296.50-13,215-0.03%
2020/08/054299.2512299.25298.00-83,219-0.25%
2020/08/041.1289.272288.00289.00-0.93,215-0.03%
2020/08/031294.5000.00294.0013,2120.03%
2020/07/312294.2500.00294.5023,2250.06%
2020/07/301301.001299.00297.5003,2180.00%
2020/07/291294.0000.00294.5013,2200.03%
2020/07/287299.715300.10290.5023,2320.06%
2020/07/274.1314.226314.00313.00-1.93,203-0.06%
2020/07/241319.501322.00317.0003,1750.00%
2020/07/234320.3800.00322.5043,1430.13%
2020/07/225322.504322.13322.5013,1440.03%
2020/07/211317.004316.38316.00-33,100-0.10%
2020/07/205310.2000.00312.5053,1080.16%
2020/07/173313.172312.50311.0013,1290.03%
2020/07/161313.001311.50312.0003,1580.00%
2020/07/154313.131310.50310.0033,1610.09%
2020/07/141309.001308.50309.0003,1700.00%
2020/07/131312.501315.00314.0003,1660.00%
2020/07/104.1318.884320.25313.500.13,1860.00%
2020/07/092318.001313.50318.0013,1280.03%
2020/07/083318.501319.50317.0023,1380.06%
2020/07/073317.509315.00314.00-63,184-0.19%
2020/07/066.2318.4613311.92322.00-6.93,152-0.22%
2020/07/033299.173298.83298.0003,1070.00%
2020/07/025297.8000.00299.0053,1670.16%
2020/07/012299.2515298.77298.50-133,189-0.41%
2020/06/3000.004295.00294.00-43,167-0.13%
2020/06/2900.003290.50289.50-33,170-0.09%
2020/06/235291.303292.83290.5023,2670.06%
2020/06/222293.003291.50293.00-13,338-0.03%
2020/06/193292.337293.07291.00-43,360-0.12%
2020/06/186290.252291.25292.5043,3570.12%
2020/06/175286.9000.00284.0053,3520.15%
2020/06/1600.004287.88288.50-43,416-0.12%
2020/06/152282.0000.00282.5023,5050.06%
2020/06/122275.505279.50282.00-33,556-0.08%
2020/06/116287.8311286.05284.00-53,618-0.14%
2020/06/102292.501295.50292.0013,6220.03%
2020/06/093297.331295.00293.5023,6710.05%
2020/06/085297.603297.33298.0023,7230.05%
2020/06/056291.178292.25292.00-23,683-0.05%
2020/06/042286.256285.83286.00-43,709-0.11%
2020/06/032283.252284.50282.5003,7050.00%
2020/06/027282.936284.50283.0013,6950.03%
2020/06/013282.332280.75282.5013,7450.03%
2020/05/292276.501277.50275.0013,7610.03%
2020/05/281279.501278.50277.0003,7950.00%
2020/05/271280.007279.79280.00-63,804-0.16%
2020/05/262281.5000.00279.5023,8310.05%
2020/05/252274.509276.50277.00-73,836-0.18%
2020/05/2215280.2314280.57276.0013,8570.03%
2020/05/216277.331276.50278.0053,8480.13%
2020/05/191273.0000.00275.0013,8750.03%
2020/05/1813269.3521268.31267.00-83,898-0.21%
2020/05/1511274.865276.60275.0063,8520.16%
2020/05/1463290.3334285.88278.50293,8260.76%
2020/05/136282.836283.25287.0003,6100.00%
2020/05/122285.752284.00285.5003,6090.00%
2020/05/114285.756286.58284.00-23,611-0.06%
2020/05/086.1285.979286.67289.00-2.93,576-0.08%
2020/05/076283.752284.25283.5043,5550.11%
2020/05/061281.5000.00281.5013,5710.03%
2020/05/051278.5000.00278.5013,5800.03%
2020/05/042277.752281.50280.5003,5990.00%
2020/04/3010285.155287.10286.5053,5980.14%
2020/04/297277.865277.90279.0023,5920.06%
2020/04/287273.645274.00274.5023,5960.06%
2020/04/279272.722270.75274.0073,6360.19%
2020/04/242263.251264.50263.5013,6540.03%
2020/04/2315269.5315268.40265.5003,6850.00%
2020/04/223264.001265.00266.0023,7080.05%
2020/04/218271.3119267.92267.50-113,679-0.30%
2020/04/203271.1711270.95269.50-83,660-0.22%
2020/04/174273.006273.33270.50-23,648-0.06%
2020/04/163269.834269.38270.50-13,606-0.03%
2020/04/1512274.003276.83274.0093,6040.25%
2020/04/1416272.063272.00275.00133,6560.36%
2020/04/133270.175269.40269.00-23,670-0.05%
2020/04/1020281.439282.22277.50113,6440.30%
2020/04/095285.202286.00283.0033,6250.08%
2020/04/0812279.3813280.27284.50-13,638-0.03%
2020/04/077267.9311268.23272.50-43,571-0.11%
2020/04/0610256.403255.33259.0073,5150.20%
2020/04/013248.672249.75250.0013,5030.03%
2020/03/314250.0010249.80248.00-63,553-0.17%
2020/03/306247.5100.00248.5063,5690.17%
2020/03/278265.699264.28253.00-13,612-0.03%
2020/03/266253.7512257.17263.00-63,605-0.17%
2020/03/252248.506249.00251.50-43,536-0.11%
2020/03/241227.501222.00229.0003,5170.00%
2020/03/233208.182205.25208.5013,5090.03%
2020/03/204213.134211.50216.0003,5150.00%
2020/03/1912200.8820206.03196.50-83,456-0.23%
2020/03/186229.834231.38218.0023,4060.06%
2020/03/179236.3900.00231.5093,4060.26%
2020/03/161260.505260.00251.00-43,358-0.12%
2020/03/135256.502254.50268.0033,3510.09%
2020/03/128298.884291.63281.0043,2960.12%
2020/03/115318.083321.50311.5023,2280.06%
2020/03/1013322.384324.75321.0093,2330.28%
2020/03/091330.002331.50330.00-13,150-0.03%
2020/03/062345.252341.25341.5003,1230.00%
2020/03/054342.635345.30340.50-13,099-0.03%
2020/03/041335.0000.00336.5013,0290.03%
2020/03/033335.508339.25338.00-52,988-0.17%
2020/03/023326.8300.00325.5032,9440.10%
2020/02/275338.405336.30333.5002,9280.00%
2020/02/262341.503341.33339.50-12,885-0.03%
2020/02/257339.793341.17345.5042,8670.14%
2020/02/242335.006341.83343.50-42,840-0.14%
2020/02/214335.8800.00335.0042,8060.14%
2020/02/2000.003343.67339.50-32,807-0.11%
2020/02/191339.504338.63338.00-32,765-0.11%
2020/02/181332.002329.00330.00-12,715-0.04%
2020/02/172325.002327.00330.0002,7170.00%
2020/02/141319.0000.00325.0012,6930.04%
2020/02/131323.0000.00320.0012,7320.04%
2020/02/122324.502326.00324.0002,7740.00%
2020/02/111324.0000.00323.0012,7730.04%
2020/02/102323.5000.00320.5022,7940.07%
2020/02/072325.502325.25324.5002,8050.00%
2020/02/061336.001330.50330.5002,8110.00%
2020/02/053.3326.671326.50327.002.32,7980.08%
2020/02/042324.254324.38324.00-22,760-0.07%
2020/02/0311.2311.756309.00322.005.22,7340.19%
2020/01/311.3319.5800.00319.501.32,6930.05%
2020/01/305.3324.026325.83319.50-0.72,666-0.03%
2020/01/201.8355.672361.25354.00-0.22,602-0.01%
2020/01/176351.833.3352.00350.002.72,5480.11%
2020/01/163353.006346.67355.00-32,500-0.12%
2020/01/153339.831343.50337.0022,4440.08%
2020/01/143.1342.464344.25343.50-0.92,449-0.03%
2020/01/134.1338.4200.00341.004.12,4210.17%
2020/01/1000.002338.50338.00-22,414-0.08%
2020/01/092339.503341.83339.50-12,404-0.04%
2020/01/086339.924340.25335.0022,3760.08%
2020/01/072332.506327.83332.00-42,277-0.18%
2020/01/065341.604341.75340.5012,2270.04%
2020/01/036347.253342.17341.0032,2000.13%
2020/01/020.1357.004.3356.18358.00-4.22,148-0.20%
2019/12/310339.501342.00340.50-12,077-0.05%
2019/12/302340.7500.00340.0022,0650.10%
2019/12/273344.002344.50345.0012,0390.05%
2019/12/263337.505342.10346.00-22,016-0.10%
2019/12/254332.758337.81336.00-41,951-0.20%
2019/12/247325.437329.79331.0001,9130.00%
2019/12/232.1317.604319.38320.00-1.91,830-0.10%
2019/12/206308.588310.38307.00-21,753-0.11%
2019/12/195.1309.792313.00308.003.11,7330.18%
2019/12/181.1313.4500.00313.001.11,7030.06%
2019/12/174311.636314.83319.50-21,684-0.12%
2019/12/165310.004312.63310.0011,6430.06%
2019/12/136307.0025310.06308.00-191,616-1.18%
2019/12/121315.508317.31313.00-71,572-0.45%
2019/12/113.1311.488309.81310.00-51,503-0.33%
2019/12/100.1306.508306.31306.50-7.91,453-0.54%
2019/12/061299.0010300.00301.00-91,403-0.64%
2019/12/050.1298.0000.00298.000.11,3780.01%
2019/12/041.3288.6000.00289.501.31,3600.09%
2019/12/036.1285.542285.50287.004.11,3880.30%
2019/12/0210281.9000.00281.50101,3850.72%
2019/11/292285.7519285.03284.50-171,386-1.23%
2019/11/268289.816289.50289.5021,3800.14%
2019/11/256286.337286.50286.50-11,367-0.07%
2019/11/2214287.869286.28286.0051,3730.36%
2019/11/211.5288.1700.00289.001.51,3640.11%
2019/11/209.3292.8900.00291.509.31,3570.68%
2019/11/191.3295.501294.00295.500.31,3610.02%
2019/11/1818292.671291.50291.00171,3431.26%
2019/11/1511286.6400.00288.50111,3400.82%
2019/11/1400.0015285.10285.00-151,330-1.13%
2019/11/125295.903295.17295.5021,3130.15%
2019/11/112295.754301.25297.00-21,296-0.15%
2019/11/081293.002293.50294.50-11,241-0.08%
2019/11/063301.0000.00294.5031,2290.24%
2019/11/051295.501297.50298.0001,2240.00%
2019/10/3000.001279.50278.50-11,338-0.07%
2019/10/292282.752281.50280.0001,4880.00%
2019/10/282285.752285.00286.0001,5040.00%
2019/10/2400.001286.00286.00-11,545-0.06%
2019/10/224288.005286.00288.00-11,610-0.06%
2019/10/1600.001275.50275.50-11,659-0.06%
2019/10/151275.501277.00277.0001,6810.00%
2019/10/141275.5000.00277.0011,7150.06%
2019/10/0900.001273.00273.00-11,745-0.06%
2019/10/085278.5000.00278.0051,7630.28%
2019/10/041274.001274.00274.5001,8630.00%
2019/10/031272.501272.50274.0001,9250.00%
2019/10/022274.752274.00275.5001,9420.00%
2019/09/276278.837278.71276.50-11,957-0.05%
2019/09/262283.501284.00283.5011,9390.05%
2019/09/251285.5000.00286.0011,9410.05%
2019/09/245288.5000.00288.0051,9600.26%
2019/09/231291.001288.50289.0001,9600.00%
2019/09/1210297.1000.00297.50102,0120.50%
2019/09/101301.5000.00298.0011,9990.05%
2019/09/091307.0000.00299.5011,9880.05%
2019/09/0600.001305.50307.00-11,975-0.05%
2019/09/052301.752304.50306.0001,9560.00%
2019/09/031295.001292.00291.0001,9350.00%
2019/09/021291.001288.50288.5001,9230.00%
2019/08/271285.5000.00283.5011,9270.05%
2019/08/231293.001288.00292.0001,9210.00%
2019/08/161288.5000.00289.0011,9090.05%
2019/08/152288.003289.67289.00-11,909-0.05%
2019/08/142.1294.411291.00290.001.11,9090.06%
2019/08/1300.001306.00300.50-11,865-0.05%
2019/08/120.1310.5000.00310.500.11,8500.00%
2019/08/081310.001311.00310.5001,8380.00%
2019/08/062283.752290.75294.5001,8220.00%
2019/08/021300.501302.50300.0001,7760.00%
2019/08/011314.003313.17313.00-21,726-0.12%
2019/07/3111308.321302.50307.00101,6850.59%
2019/07/303318.675322.20328.00-21,540-0.13%
2019/07/292320.751322.50324.0011,5150.07%
2019/07/262.1328.7300.00328.002.11,5050.14%
2019/07/253337.672339.25338.0011,4750.07%
2019/07/241331.002333.50333.00-11,442-0.07%
2019/07/2300.001329.50331.00-11,432-0.07%
2019/07/191319.003318.67320.50-21,391-0.14%
2019/07/181318.5000.00315.0011,3890.07%
2019/07/171320.0000.00322.0011,4150.07%
2019/07/1600.002323.00322.00-21,391-0.14%
2019/07/154331.251332.50335.0031,3630.22%
2019/07/122331.003331.00327.50-11,344-0.07%
2019/07/119334.178332.63335.0011,3230.08%
2019/07/107318.007319.00320.0001,2740.00%
2019/07/094.1315.725315.50315.00-11,233-0.08%
2019/07/055301.006301.92302.00-11,165-0.09%
2019/07/031291.5000.00289.0011,1470.09%
2019/07/021292.002295.00297.50-11,158-0.09%
2019/07/0100.003296.33296.00-31,180-0.25%
2019/06/272281.001283.00282.0011,2300.08%
2019/06/263.1293.901292.50291.002.11,2330.17%
2019/06/2500.002295.25290.00-21,253-0.16%
2019/06/242297.005296.80295.50-31,283-0.23%
2019/06/211282.5000.00291.0011,3270.08%
2019/06/131281.001280.00280.0001,4100.00%
2019/06/1200.003278.50282.00-31,412-0.21%
2019/06/113273.8300.00270.0031,3990.21%
2019/05/3110281.5000.00286.00101,4100.71%
2019/05/272280.002273.25273.5001,4830.00%
2019/05/2300.0010276.00277.50-101,509-0.66%
2019/05/213274.503276.33281.5001,5240.00%
2019/05/173270.333268.67268.5001,4960.00%
2019/05/161273.001279.00275.0001,5050.00%
2019/05/141262.001273.50273.0001,4960.00%
2019/05/131286.501277.50277.0001,4610.00%
2019/05/105286.105285.00284.0001,4550.00%
2019/05/093285.831289.00291.5021,4450.14%
2019/05/0700.001295.50295.00-11,427-0.07%
2019/05/061285.0000.00287.0011,4180.07%
2019/04/3000.002290.75290.50-21,409-0.14%
2019/04/292279.751285.50285.0011,3940.07%
2019/04/2600.000.1289.50290.00-0.11,371-0.01%
2019/04/251296.0000.00298.0011,3580.07%
2019/04/241295.0000.00294.0011,3440.07%
2019/04/181313.0000.00311.5011,3130.08%
2019/04/1200.001308.50306.50-11,251-0.08%
2019/04/1000.002311.00313.00-21,229-0.16%
2019/04/0900.001314.00315.00-11,219-0.08%
2019/04/0800.001313.00314.00-11,207-0.08%
2019/04/014311.503310.00317.0011,1370.09%
2019/03/282305.502305.00302.0001,0520.00%
2019/03/272298.751293.00297.0011,0170.10%
2019/03/211267.501267.50267.5008760.00%
2019/03/111269.5000.00267.0018760.11%
2019/03/0500.001282.00281.50-1887-0.11%
2019/03/042.1278.142280.50281.500.19020.01%
2019/02/271275.001279.00280.0008930.00%
2019/02/262.4274.507278.29278.50-4.6873-0.53%
2019/02/250.3271.5000.00271.500.38490.04%
2019/02/225.3268.0000.00268.505.38380.63%
2019/02/212258.003258.33260.00-1800-0.12%
2019/02/1300.001249.50249.00-1789-0.13%
2019/01/3000.001249.00250.00-1788-0.13%
2019/01/251248.501248.50249.0007950.00%
2019/01/1600.003240.50241.00-3850-0.35%
2019/01/151243.0000.00240.5018590.12%
2019/01/112238.501236.50237.5018720.11%
2019/01/081229.001226.50230.5008730.00%
2019/01/0700.002228.00228.00-2884-0.23%
2018/12/281226.0000.00228.0019620.10%
2018/12/261227.001221.50220.5009830.00%
2018/12/253222.671222.00223.0029880.20%
2018/12/213221.503220.67226.0001,0080.00%
2018/12/202222.252223.75223.0001,0160.00%
2018/12/1900.001221.00220.50-11,012-0.10%
2018/12/171228.0000.00227.0011,0400.10%
2018/12/142229.002233.25233.5001,0340.00%
2018/12/1300.0010244.25243.00-101,017-0.98%
2018/12/112237.502240.50237.0001,0290.00%
2018/12/0700.001239.50239.00-11,036-0.10%
2018/12/041253.501249.50252.0001,0500.00%
2018/11/291245.001245.50242.5001,0350.00%
2018/11/280240.001242.00241.00-11,021-0.10%
2018/11/2700.001230.50240.00-11,013-0.10%
2018/11/263228.172228.00229.0019930.10%
2018/11/231223.501224.50224.5009880.00%
2018/11/221228.0000.00224.0019980.10%
2018/11/2100.001219.00219.00-1997-0.10%
2018/11/1900.000224.00224.0001,0020.00%
2018/11/150.1220.5000.00220.500.11,0100.01%
2018/11/1400.001224.00224.00-11,013-0.10%
2018/11/1300.002214.25216.50-2996-0.20%
2018/11/0900.001207.00210.00-11,005-0.10%
2018/11/051208.5000.00208.5011,0700.09%
2018/11/0200.001210.00211.50-11,071-0.09%
2018/10/312202.003201.83203.00-11,060-0.09%
2018/10/300198.0000.00196.5001,0620.00%
2018/10/241201.001201.51201.5001,1570.00%
2018/10/232203.251203.50198.5011,1570.09%
2018/10/192192.001195.50196.5011,1440.09%
2018/10/180198.0000.00196.5001,1470.00%
2018/10/1600.001201.00198.00-11,173-0.09%
2018/10/152197.7500.00196.0021,1680.17%
2018/10/1200.001198.50200.50-11,153-0.09%
2018/10/113195.6700.00194.5031,1420.26%
2018/10/082223.0000.00222.5021,0980.18%
2018/10/051226.502227.25225.00-11,103-0.09%
2018/10/042232.501232.00232.0011,0890.09%
2018/10/021242.0000.00238.0011,0860.09%
2018/09/2700.001246.50245.00-11,089-0.09%
2018/09/251246.5000.00245.0011,1030.09%
2018/09/211246.501249.00249.5001,0860.00%
2018/09/2000.001245.50243.50-11,073-0.09%
2018/09/191243.501245.00245.0001,1110.00%
2018/09/181247.003243.33245.50-21,130-0.18%
2018/09/171238.501239.50241.5001,1270.00%
2018/09/122233.502234.75232.5001,1410.00%
2018/09/111240.503239.17241.00-21,137-0.18%
2018/09/101233.501233.50233.5001,1370.00%
2018/09/072243.5000.00242.0021,1410.18%
2018/09/061248.001247.50247.5001,1220.00%
2018/09/030253.5000.00253.0001,1260.00%
2018/08/3100.001256.50254.00-11,128-0.09%
2018/08/293263.332263.75262.0011,1340.09%
2018/08/281259.501261.00261.0001,1260.00%
2018/08/232255.2500.00258.5021,1180.18%
2018/08/212255.503256.50255.00-11,119-0.09%
2018/08/171263.501258.50258.5001,1140.00%
2018/08/161262.501263.50263.0001,1340.00%
2018/08/142264.753264.33264.00-11,117-0.09%
2018/08/100265.0000.00267.0001,0940.00%
2018/08/099262.8300.00262.5091,1000.82%
2018/08/0800.001267.50265.50-11,105-0.09%
2018/08/0600.001267.00269.00-11,145-0.09%
2018/08/0100.001253.50254.00-11,058-0.09%
2018/07/3100.001256.00254.00-11,056-0.09%
2018/07/301254.0000.00247.0011,0550.09%
2018/07/272251.501251.50253.0011,0610.09%
2018/07/251247.0000.00247.5011,0860.09%
2018/07/2400.003247.83255.50-31,065-0.28%
2018/07/1700.001238.00240.00-11,083-0.09%
2018/07/121227.001228.50228.5001,1230.00%
2018/07/0900.001226.00225.00-11,156-0.09%
2018/07/061226.001225.50225.0001,1730.00%
2018/07/032232.751233.50228.0011,2130.08%
2018/06/2900.001242.00241.00-11,194-0.08%
2018/06/284243.2500.00238.5041,1880.34%
2018/06/2700.001263.50263.50-11,156-0.09%
2018/06/2600.002263.75263.00-21,141-0.18%
2018/06/252259.7500.00260.5021,1390.18%
2018/06/222262.7500.00262.5021,1610.17%
2018/06/2100.001267.00266.00-11,193-0.08%
2018/06/201267.001265.00270.0001,2160.00%
2018/06/110277.501276.50276.50-11,248-0.08%
2018/06/074280.881280.50282.0031,2770.23%
2018/06/0600.001282.00283.00-11,285-0.08%
2018/06/051278.0000.00276.0011,2820.08%
2018/06/041281.0000.00280.0011,2860.08%
2018/06/011276.001279.00278.5001,2960.00%
2018/05/3100.005278.40275.50-51,300-0.38%
2018/05/231278.5000.00279.0011,2730.08%
2018/05/1700.002285.50282.50-21,262-0.16%
2018/05/1600.002283.50282.00-21,253-0.16%
2018/05/1500.001285.00280.50-11,264-0.08%
2018/05/1400.001277.50277.00-11,275-0.08%
2018/05/1100.001269.00269.00-11,263-0.08%
2018/05/101266.0000.00265.0011,2510.08%
2018/05/091.1265.8200.00262.501.11,2430.09%
2018/05/072268.502268.25269.0001,2540.00%
2018/05/042261.0000.00260.0021,2470.16%
2018/05/0300.002262.00261.00-21,267-0.16%
2018/04/302270.751271.00269.5011,2800.08%
2018/04/261276.0000.00267.5011,2990.08%
2018/04/243272.1700.00270.0031,2860.23%
2018/04/202284.002283.50283.5001,2670.00%
2018/04/182283.002284.50281.0001,2420.00%
2018/04/171285.5000.00283.0011,2360.08%
2018/04/131290.001290.00290.0001,2680.00%
2018/04/121294.501293.00292.0001,3180.00%
2018/04/103294.0000.00294.0031,2960.23%
2018/04/095301.003299.67298.0021,2870.16%
2018/04/0200.008310.88310.00-81,254-0.64%
2018/03/302308.0000.00310.0021,2540.16%
2018/03/281309.506306.92306.00-51,246-0.40%
2018/03/2700.002316.50311.00-21,235-0.16%
2018/03/260.1313.501314.00313.50-11,206-0.08%
2018/03/2200.003298.50295.00-31,154-0.26%
2018/03/202301.5000.00300.5021,1340.18%
2018/03/192309.0000.00307.5021,1290.18%
2018/03/141302.0000.00302.0011,1310.09%
2018/03/131302.001305.50304.0001,1370.00%
2018/03/126296.421299.50298.0051,1150.45%
2018/03/081297.5000.00293.0011,1130.09%
2018/03/072290.003290.50289.00-11,123-0.09%
2018/03/051288.5000.00282.0011,1580.09%
2018/03/0100.001292.00291.00-11,219-0.08%
2018/02/271291.5000.00286.0011,2620.08%
2018/02/2600.001292.00292.50-11,257-0.08%
2018/02/233295.673297.83291.0001,2660.00%
2018/02/216290.4200.00289.5061,3110.46%
2018/02/121288.0000.00285.5011,3400.07%
2018/02/081292.0000.00292.0011,3340.07%
2018/02/071286.501290.50288.0001,3330.00%
2018/02/061271.0011272.05274.50-101,323-0.76%
2018/02/050295.0000.00294.0001,3250.00%
2018/02/0100.001300.50301.00-11,352-0.07%
2018/01/301302.0000.00300.0011,3580.07%
2018/01/291304.003302.00301.00-21,350-0.15%
2018/01/266302.833302.33302.0031,3510.22%
2018/01/252310.7500.00310.0021,3430.15%
2018/01/244313.753314.67314.5011,3550.07%
2018/01/2300.004315.38316.00-41,333-0.30%
2018/01/221307.001307.00307.0001,3120.00%
2018/01/192307.0000.00306.5021,3260.15%
2018/01/181310.002310.00308.50-11,329-0.08%
2018/01/161313.001316.00313.0001,3380.00%
2018/01/152312.2500.00311.0021,3380.15%
2018/01/124.1318.961316.50315.503.11,3510.23%
2018/01/112317.752320.25322.0001,3430.00%
2018/01/1000.001312.50315.50-11,349-0.07%
2018/01/092319.003319.00318.50-11,331-0.08%
2018/01/085.1319.014316.25320.001.11,3050.08%
2018/01/052297.005297.20296.00-31,267-0.24%
2018/01/043300.6700.00300.5031,2700.24%
2018/01/0300.000.1303.00302.00-0.11,281-0.01%
美光大漲,群聯漲停,記憶體產業個股如何觀察與操作?Anue鉅亨-7天前
欣興 漲不停更持久,微軟發表AI PC 聯陽創歷史新高驗證,台積電子公司 采鈺 強於大盤逆勢上揚,威剛 群聯 英業達 廣達 如何看待?Anue鉅亨-8天前
群聯 相關文章
群聯 相關影音