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

台股 » 個股 » 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
    1485
  • 漲跌
    ▲120
  • 漲幅
    +8.79%
  • 成交量
    8,022張
  • 產業
    上市 半導體類股

  • 1152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－凱基-敦北 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

凱基-敦北 券商分點個股進出

凱基-敦北 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/1721445.0021460.011485.0002,1250.00%
2024/12/165.21403.5831396.671365.002.22,0130.11%
2024/12/1200.0021305.011325.00-21,836-0.11%
2024/12/1111250.0011265.001250.0001,8090.00%
2024/12/1000.0021279.851270.00-21,795-0.11%
2024/12/0641227.6441240.001220.0001,7700.00%
2024/12/0521235.0031230.001225.00-11,736-0.06%
2024/12/0411225.001.11239.761215.00-0.11,7350.00%
2024/12/031.11180.8421197.501190.00-0.91,746-0.05%
2024/12/0221187.5011200.001175.0011,7460.06%
2024/11/2831164.983.51177.141150.00-0.51,731-0.03%
2024/11/2701190.0000.001180.0001,7310.00%
2024/11/2621225.0000.001220.0021,7320.12%
2024/11/2511280.0031283.331275.00-21,722-0.12%
2024/11/2211245.0001270.001245.0011,7070.06%
2024/11/2111255.0111260.011265.0001,7070.00%
2024/11/2021215.0000.001215.0021,6990.12%
2024/11/190.11245.0011259.781245.00-11,705-0.06%
2024/11/1801188.330.11190.001180.00-0.11,710-0.01%
2024/11/1501210.0011215.001220.00-11,723-0.06%
2024/11/1400.0001230.001230.0001,7650.00%
2024/11/1311229.9000.001195.0011,7700.06%
2024/11/1201247.5000.001245.0001,7670.00%
2024/11/1111279.8511275.001265.0001,7690.00%
2024/11/0611225.0021247.501255.00-11,809-0.06%
2024/10/3011250.0011285.001235.0001,9090.00%
2024/10/2900.0011215.001235.00-11,938-0.05%
2024/10/2821287.5000.001260.0022,0120.10%
2024/10/220.11280.0011295.001280.00-12,126-0.04%
2024/10/210.11255.0011250.001265.00-0.92,106-0.04%
2024/10/1811225.0011240.001200.0002,0950.00%
2024/10/0921180.0000.001180.0022,1540.09%
2024/09/261.21150.8200.001125.001.22,2940.05%
2024/09/2500.0021170.001170.00-22,255-0.09%
2024/09/2000.0011040.001040.00-12,297-0.04%
2024/09/1901025.0000.001020.0002,3370.00%
2024/09/1811025.0000.00998.0012,3740.04%
2024/09/1301045.0000.001040.0002,4620.00%
2024/09/1241060.0051049.001060.00-12,508-0.04%
2024/09/1021015.0021032.50999.0002,5860.00%
2024/09/0611020.0011025.001020.0002,6250.00%
2024/09/0341077.5021085.001070.0022,6620.08%
2024/09/0221110.0011120.001095.0012,7130.04%
2024/08/2921095.0021110.001105.0002,8180.00%
2024/08/2821120.0021130.001120.0002,8490.00%
2024/08/271.11139.6511140.001135.000.12,8820.00%
2024/08/2621157.502.11135.241130.00-0.12,8920.00%
2024/08/2321145.0021157.501150.0002,9080.00%
2024/08/2100.000.11165.001165.00-0.12,9680.00%
2024/08/2041175.0041186.251180.0002,9940.00%
2024/08/1900.000.11170.001180.00-0.12,9840.00%
2024/08/1500.0011120.001115.00-12,953-0.03%
2024/08/1411085.0081097.501085.00-72,958-0.24%
2024/08/130.11054.8500.001050.000.12,9460.00%
2024/08/1291061.6721045.001060.0072,9580.24%
2024/08/0941035.0041029.951035.0003,0110.00%
2024/08/083994.004.1993.10998.00-1.13,014-0.04%
2024/08/071.3987.7000.001015.001.32,9980.04%
2024/08/060.1919.681913.00942.00-0.92,946-0.03%
2024/08/050955.0000.00954.0002,8660.00%
2024/08/0211085.0000.001060.0012,8510.04%
2024/08/010.11160.0000.001140.000.12,8650.00%
2024/07/3111100.002.11145.821150.00-1.12,863-0.04%
2024/07/302.31085.6500.001095.002.32,8150.08%
2024/07/2911205.0000.001205.0012,7170.04%
2024/07/2611359.9511330.001335.0002,7190.00%
2024/07/230.21453.2100.001430.000.22,7890.01%
2024/07/1911455.001.31473.081440.00-0.32,844-0.01%
2024/07/180.11421.5451435.001470.00-4.92,873-0.17%
2024/07/170.11565.0000.001515.000.12,8630.00%
2024/07/1611610.001.11589.521565.00-0.12,8850.00%
2024/07/150.11565.1001590.001555.0002,9080.00%
2024/07/1201575.0001575.001575.0002,9260.00%
2024/07/1101595.0000.001595.0002,9260.00%
2024/07/1031596.6731606.671605.0002,9650.00%
2024/07/093.11546.155.21575.241635.00-2.12,992-0.07%
2024/07/084.11567.4931556.671550.001.12,9950.04%
2024/07/0531613.3300.001600.0032,9750.10%
2024/07/0431611.6731603.331615.0002,9780.00%
2024/07/0321592.4341607.501600.00-22,980-0.07%
2024/07/0221542.4800.001540.0022,9570.07%
2024/07/010.11609.8400.001580.000.12,9380.00%
2024/06/2801597.5011575.001605.00-12,982-0.03%
2024/06/261.11577.1411595.001575.000.13,0010.00%
2024/06/2531506.6731524.881585.0003,0040.00%
2024/06/244.11572.9241597.501550.000.12,9860.00%
2024/06/2151641.0031638.331630.0022,9660.07%
2024/06/1941628.8711660.001615.0032,8990.10%
2024/06/1800.0021650.001680.00-22,877-0.07%
2024/06/1411560.0011550.001565.0002,8430.00%
2024/06/1321574.931.11610.001550.0012,8320.03%
2024/06/1200.0001585.001585.0002,8400.00%
2024/06/1121577.5011570.001560.0012,8720.03%
2024/06/0761601.6761604.171605.0002,9020.00%
2024/06/0601555.0021547.501545.00-22,862-0.07%
2024/06/0411540.0011540.001535.0002,8130.00%
2024/06/0311520.0011570.001570.0002,7740.00%
2024/05/3111455.2011490.001455.0002,7460.00%
2024/05/2911530.0011550.001530.0002,7630.00%
2024/05/2861557.5651555.001530.0012,7850.04%
2024/05/2721497.5021492.611495.0002,8050.00%
2024/05/2431463.333.11476.211465.00-0.12,8220.00%
2024/05/2341427.5041421.251430.0002,7970.00%
2024/05/2221420.001.11425.241445.0012,8120.03%
2024/05/2111445.0011445.001435.0002,8320.00%
2024/05/2011460.001.21433.331460.00-0.22,868-0.01%
2024/05/1731418.3331428.331430.0002,8780.00%
2024/05/1411375.0011355.001370.0002,9620.00%
2024/05/1321307.5031296.671335.00-13,049-0.03%
2024/05/1021272.5021275.001270.0003,0780.00%
2024/05/090.11289.2911285.001275.00-0.93,135-0.03%
2024/05/0811314.9011330.001315.0003,1470.00%
2024/05/0611345.0000.001350.0013,1720.03%
2024/05/0341368.7531401.671345.0013,2050.03%
2024/05/0211375.001.11389.291375.00-0.13,2790.00%
2024/04/3021355.0021367.501370.0003,2970.00%
2024/04/2911375.0051369.981360.00-43,352-0.12%
2024/04/2611245.4211260.001320.0003,3320.00%
2024/04/2501190.0000.001200.0003,3600.00%
2024/04/2411185.0011200.001190.0003,3710.00%
2024/04/2201125.0000.001105.0003,3780.00%
2024/04/1931153.7431220.001155.0003,3780.00%
2024/04/161.11190.6511198.971185.000.13,4870.00%
2024/04/151.11218.1011230.001160.000.13,4470.00%
2024/04/1251250.003.31301.931255.001.73,4080.05%
2024/04/1131318.3331323.331325.0003,3760.00%
2024/04/1031316.6731331.671320.0003,3770.00%
2024/04/0921347.5031350.001315.00-13,391-0.03%
2024/04/0841316.253.11329.031300.000.93,3980.03%
2024/04/0321385.000.11395.001385.001.93,3650.06%
2024/04/0201370.711.11375.241375.00-13,355-0.03%
2024/04/0111294.9011275.001295.0003,3190.00%
2024/03/293.11251.5421240.001245.001.13,3110.03%
2024/03/2821225.0021237.501220.0003,3000.00%
2024/03/270.11239.0000.001240.000.13,3220.00%
2024/03/2600.000.11265.001265.00-0.13,3180.00%
2024/03/2531306.6731328.331295.0003,3270.00%
2024/03/2211305.4400.001320.0013,3430.03%
2024/03/210.21305.2900.001300.000.23,3510.01%
2024/03/1921319.9021315.001320.0003,4310.00%
2024/03/1500.0001400.001340.0003,4810.00%
2024/03/1401380.0000.001340.0003,5490.00%
2024/03/130.21372.13101391.001330.00-9.83,638-0.27%
2024/03/1201465.0000.001445.0003,6350.00%
2024/03/0801540.0000.001490.0003,7330.00%
2024/03/0711550.0021530.001550.00-13,734-0.03%
2024/03/0611529.8500.001525.0013,7140.03%
2024/02/290.11520.000.31554.001590.00-0.23,7290.00%
2024/02/2711485.0011485.001470.0003,6800.00%
2024/02/2611445.0011445.001445.0003,6940.00%
2024/02/230.11455.0000.001455.000.13,7250.00%
2024/02/2231471.6731493.331465.0003,7450.00%
2024/02/2121519.5311480.001470.0013,7360.03%
2024/02/2021537.5021550.001560.0003,7370.00%
2024/02/1931525.0031525.001525.0003,7440.00%
2024/02/050.21448.3711435.001435.00-0.83,725-0.02%
2024/02/0231581.7611590.001590.0023,6640.05%
2024/01/300.11550.0000.001565.000.13,6860.00%
2024/01/250.21586.9321584.981555.00-1.83,671-0.05%
2024/01/2311705.0000.001705.0013,6100.03%
2024/01/2221762.5041707.501715.00-23,579-0.06%
2024/01/1941692.504.41745.111675.00-0.43,564-0.01%
2024/01/182.11725.000.51710.001725.001.63,5130.05%
2024/01/1611760.0000.001735.0013,5570.03%
2024/01/1521755.0311815.001760.0013,6200.03%
2024/01/1131868.3361850.001860.00-33,666-0.08%
2024/01/1061790.0021755.001790.0043,6460.11%
2024/01/0800.0011675.001665.00-13,680-0.03%
2024/01/0511665.0000.001655.0013,7440.03%
2024/01/0301650.0000.001640.0003,9650.00%
2023/12/2601755.0000.001765.0004,0210.00%
2023/12/2201755.0000.001750.0004,0610.00%
2023/12/2111695.0011700.001695.0004,0430.00%
2023/12/2001690.0000.001685.0004,0380.00%
2023/12/1900.0011720.001705.00-14,046-0.02%
2023/12/1511780.0021825.001765.00-14,057-0.02%
2023/12/1401775.000.11805.001805.00-0.14,0370.00%
2023/12/1311810.1021815.011810.00-13,988-0.02%
2023/12/1211850.0000.001790.0014,0160.02%
2023/12/1121830.0000.001825.0024,0110.05%
2023/12/0811810.001.21764.491895.00-0.23,9640.00%
2023/12/0700.0001715.001725.0003,8500.00%
2023/12/0401620.000.91620.001595.00-0.93,784-0.02%
2023/11/3000.000.31640.001650.00-0.33,777-0.01%
2023/11/293.21618.753.21612.191625.0003,7710.00%
2023/11/2411660.0111675.001655.0003,8060.00%
2023/11/2200.0001765.001785.0003,8110.00%
2023/11/2001720.0000.001715.0003,8800.00%
2023/11/1700.000.11728.131735.00-0.13,9880.00%
2023/11/160.21681.120.11675.001675.000.14,0170.00%
2023/11/1500.000.11702.141675.00-0.14,0710.00%
2023/11/1401723.750.21715.001735.00-0.14,0710.00%
2023/11/1311705.0011745.001700.0004,1390.00%
2023/11/1011670.0011675.001670.0004,1310.00%
2023/11/091.21685.001.21678.501665.0004,1380.00%
2023/11/0811605.001.21600.111620.00-0.24,087-0.01%
2023/11/0311525.0011530.001525.0004,1760.00%
2023/11/0221505.0121510.001520.0004,2220.00%
2023/10/310.21500.0011465.001435.00-0.84,254-0.02%
2023/10/303.51495.712.51501.991500.0014,3330.02%
2023/10/2731475.0031455.001480.0004,3520.00%
2023/10/2521512.4821512.501490.0004,2920.00%
2023/10/243.31457.5831460.001465.000.34,2650.01%
2023/10/232.11496.0221520.001450.000.14,2550.00%
2023/10/200.21595.000.21605.001590.0004,2160.00%
2023/10/191.11630.4611640.001630.000.14,1890.00%
2023/10/1831634.8531635.001635.0004,1800.00%
2023/10/172.61715.7521750.001685.000.64,1370.01%
2023/10/160.31670.000.91694.781715.00-0.64,153-0.01%
2023/10/1301680.0000.001695.0004,1540.00%
2023/10/120.11670.0000.001695.000.14,1350.00%
2023/10/1121530.0021550.331575.0004,0690.00%
2023/10/0631433.3331416.671435.0004,0660.00%
2023/10/0521415.0021405.001425.0004,0910.00%
2023/10/0211410.0011424.991410.0004,0810.00%
2023/09/2831370.0131400.001365.0004,0750.00%
2023/09/2731356.6731395.001360.0004,0990.00%
2023/09/2511405.0011420.001410.0004,1020.00%
2023/09/2231390.0031353.331390.0004,0980.00%
2023/09/2101315.0000.001320.0004,0980.00%
2023/09/2001380.0000.001360.0004,1170.00%
2023/09/1901445.000.11440.001425.00-0.14,1270.00%
2023/09/1400.000.21480.001470.00-0.24,1300.00%
2023/09/130.31420.0000.001460.000.34,1270.01%
2023/09/110.11365.0000.001360.000.14,1730.00%
2023/09/0711390.0011410.001415.0004,2590.00%
2023/09/0500.000.11435.001440.00-0.14,2690.00%
2023/09/0101440.0011480.001405.00-14,332-0.02%
2023/08/3001505.0001525.001485.0004,3260.00%
2023/08/2901410.0000.001500.0004,3520.00%
2023/08/2500.000.51430.001430.00-0.54,452-0.01%
2023/08/2401493.330.31500.001485.00-0.34,433-0.01%
2023/08/2300.0001470.001465.0004,4240.00%
2023/08/2200.0011370.001370.00-14,425-0.02%
2023/08/2101360.0000.001340.0004,4680.00%
2023/08/1801345.0000.001345.0004,4200.00%
2023/08/171.11363.6400.001365.001.14,4150.02%
2023/08/161.11300.9131276.671285.00-1.94,393-0.04%
2023/08/1521290.0000.001265.0024,4660.04%
2023/08/1101280.0000.001270.0004,4900.00%
2023/08/1001270.0000.001250.0004,5290.00%
2023/08/080.21340.0000.001345.000.24,4990.00%
2023/08/0731423.3331423.331405.0004,4620.00%
2023/08/0431394.9531378.331380.0004,4710.00%
2023/08/021.31424.781.11411.361405.000.24,4610.00%
2023/08/010.11504.1701490.001475.000.14,4140.00%
2023/07/3101635.0000.001635.0004,4430.00%
2023/07/270.11800.0000.001825.000.14,5990.00%
2023/07/2611855.0011895.001840.0004,6410.00%
2023/07/240.51900.0000.001885.000.54,7240.01%
2023/07/2100.000.11900.001905.00-0.14,7780.00%
2023/07/2000.000.11821.001830.00-0.14,8680.00%
2023/07/1900.0001915.001850.0004,8590.00%
2023/07/180.11800.0000.001790.000.14,8500.00%
2023/07/1711820.0021840.001795.00-14,842-0.02%
2023/07/1411810.0000.001870.0014,8260.02%
2023/07/1300.0001740.001750.0004,8100.00%
2023/07/1201635.0000.001630.0004,7280.00%
2023/07/071.11661.3611615.351600.000.14,7750.00%
2023/07/0611660.0011659.851650.0004,7980.00%
2023/07/0511620.021.11617.381635.0004,8240.00%
2023/07/040.51670.0001690.001700.000.54,8260.01%
2023/07/030.11650.0000.001670.000.14,8600.00%
2023/06/3000.000.11610.001605.00-0.14,9140.00%
2023/06/2921585.082.21600.231600.00-0.24,9750.00%
2023/06/281.11560.9111590.001550.000.15,0830.00%
2023/06/2711570.0011605.001560.0005,1150.00%
2023/06/2111635.0511655.001625.0005,1710.00%
2023/06/1411560.0011510.001565.0005,3900.00%
2023/06/1300.000.11555.001545.00-0.15,4270.00%
2023/06/1201470.0011440.001465.00-15,431-0.02%
2023/06/0911410.0011440.001405.0005,4440.00%
2023/06/081.31410.4801375.001385.001.35,4780.02%
2023/06/060.11465.0000.001455.000.15,5250.00%
2023/06/0501440.0000.001440.0005,5700.00%
2023/06/020.21460.9400.001425.000.25,6130.00%
2023/05/2901520.0000.001515.0005,7660.00%
2023/05/261.21411.6711445.001435.000.25,7830.00%
2023/05/2500.0011370.201390.00-15,721-0.02%
2023/05/2411254.9500.001265.0015,6840.02%
2023/05/2301290.0000.001285.0005,7310.00%
2023/05/2211290.0311305.001275.0005,8220.00%
2023/05/1921225.0021267.691280.0005,8880.00%
2023/05/1811165.1011175.001165.0005,9670.00%
2023/05/1700.0011160.001165.00-16,047-0.02%
2023/05/1611135.0511165.001130.0006,1190.00%
2023/05/1521137.5011145.001130.0016,1500.02%
2023/05/1171115.0081131.881105.00-16,376-0.02%
2023/05/1021117.501.11135.501130.000.96,4640.01%
2023/05/0900.0011140.001140.00-16,503-0.02%
2023/05/0801150.0011150.001125.00-16,559-0.02%
2023/05/0481110.0071115.001105.0016,6760.01%
2023/05/0321095.0021087.501080.0006,6330.00%
2023/05/0200.000.31075.001095.00-0.36,6070.00%
2023/04/281996.001992.00996.0006,6280.00%
2023/04/2700.002981.00970.00-26,611-0.03%
2023/04/262.1953.8100.00957.002.16,5980.03%
2023/04/251.1947.821950.00933.000.16,6260.00%
2023/04/240.11015.0000.001020.000.16,5560.00%
2023/04/180.31030.0000.001025.000.36,8470.00%
2023/04/1401090.0000.001085.0006,9750.00%
2023/04/130.11040.0000.001030.000.16,9980.00%
2023/04/1201055.0000.001070.0007,0670.00%
2023/04/1101075.0000.001070.0007,1050.00%
2023/04/0601070.0000.001070.0007,2320.00%
2023/03/2900.0011010.001010.00-17,282-0.01%
2023/03/281.11109.1400.001105.001.17,3040.02%
2023/03/2701170.0000.001180.0007,3040.00%
2023/03/2411218.9800.001165.0017,3410.01%
2023/03/2200.0001165.001160.0007,3110.00%
2023/03/211.11120.6211140.001125.000.17,3540.00%
2023/03/2000.0001165.001170.0007,3370.00%
2023/03/1711164.221.11174.091130.00-0.17,4070.00%
2023/03/1601095.0000.001100.0007,3510.00%
2023/03/1501115.0000.001115.0007,3510.00%
2023/03/1401095.0000.001060.0007,3880.00%
2023/03/1321112.5021122.501130.0007,4120.00%
2023/03/1001080.0000.001090.0007,4380.00%
2023/03/0900.000.21120.001110.00-0.27,4360.00%
2023/03/080.11115.0000.001105.000.17,4220.00%
2023/03/0711075.0011055.001075.0007,3950.00%
2023/03/0611109.6511070.001075.0007,4130.00%
2023/03/030.11101.6700.001080.000.17,3560.00%
2023/03/0211195.0011170.001195.0007,3190.00%
2023/03/0111180.0011160.001180.0007,3900.00%
2023/02/2300.0001115.001115.0007,4720.00%
2023/02/221994.061992.001015.0007,5710.00%
2023/02/2100.0001025.001035.0007,6610.00%
2023/02/200992.000.1992.00995.00-0.17,7620.00%
2023/02/171966.001958.00976.0007,7400.00%
2023/02/131908.001.1903.11898.00-0.17,4960.00%
2023/02/090.1977.291928.00920.00-0.97,643-0.01%
2023/02/082897.223907.33925.00-17,538-0.01%
2023/02/034862.254850.25860.0007,6600.00%
2023/01/311777.001779.00782.0008,0760.00%
2023/01/3000.000.1757.00775.00-0.18,1860.00%
2023/01/173710.004719.25722.00-18,243-0.01%
2023/01/162686.001702.00705.0018,3210.01%
2023/01/133711.333686.00682.0008,4300.00%
2023/01/121701.001702.00702.0008,5490.00%
2023/01/112684.002692.50701.0008,7010.00%
2023/01/101694.002689.50692.00-18,851-0.01%
2023/01/091690.001676.00687.0008,9320.00%
2023/01/062651.503658.67650.00-18,989-0.01%
2023/01/052688.002657.00650.0009,0770.00%
2023/01/040679.0000.00685.0009,0110.00%
2023/01/031647.0000.00684.0018,9300.01%
2022/12/271707.002703.00702.00-18,856-0.01%
2022/12/261702.0000.00698.0018,8850.01%
2022/12/231733.0000.00726.0018,8630.01%
2022/12/191796.001779.00812.0008,7480.00%
2022/12/151780.001788.00784.0008,7270.00%
2022/12/143789.333788.00790.0008,6970.00%
2022/12/131771.001777.00767.0008,6180.00%
2022/12/091794.001772.00794.0008,5150.00%
2022/12/061785.001764.00764.0008,5080.00%
2022/12/0200.001768.00776.00-18,548-0.01%
2022/12/013748.673743.33740.0008,5240.00%
2022/11/302732.002739.50731.0008,5310.00%
2022/11/291724.001728.00727.0008,5170.00%
2022/11/283743.333742.67732.0008,5370.00%
2022/11/253734.674738.50740.00-18,506-0.01%
2022/11/242725.501738.00745.0018,4550.01%
2022/11/231708.001713.00706.0008,3820.00%
2022/11/224721.504718.25718.0008,2930.00%
2022/11/212733.502735.00735.0008,2220.00%
2022/11/182743.502731.95732.0008,1620.00%
2022/11/1700.001714.00735.00-18,035-0.01%
2022/11/162667.613681.67694.00-17,895-0.01%
2022/11/152641.003649.33648.00-17,755-0.01%
2022/11/142638.002642.00644.0007,7270.00%
2022/11/112633.001641.00640.0017,7460.01%
2022/11/102588.522597.00597.0007,6590.00%
2022/11/091575.001584.00591.0007,6250.00%
2022/11/083585.333575.00575.0007,6190.00%
2022/11/073552.333570.33575.0007,4770.00%
2022/11/042542.002545.00544.0007,3610.00%
2022/11/0311521.6411530.91544.0007,2870.00%
2022/11/012485.002489.50493.5007,1050.00%
2022/10/3110473.859478.78487.5017,0210.01%
2022/10/281435.572454.75470.50-16,845-0.01%
2022/10/276406.002415.50428.0046,6140.06%
2022/10/262392.506392.67398.50-46,508-0.06%
2022/10/252399.502404.50399.0006,4570.00%
2022/10/2412416.5023406.63399.00-116,438-0.17%
2022/10/215410.707403.29398.50-26,349-0.03%
2022/10/209423.899413.50427.0006,2360.00%
2022/10/1918429.225428.30421.50136,0370.22%
2022/10/184429.384414.50413.0005,8690.00%
2022/10/173423.333427.83446.5005,6990.00%
2022/10/142459.502436.50433.0005,5900.00%
2022/10/137466.578464.69444.50-15,502-0.02%
2022/10/121498.5000.00493.5015,3130.02%
2022/10/073598.673607.33608.0005,5050.00%
2022/10/064601.755608.80616.00-15,522-0.02%
2022/10/054591.253569.67573.0015,4410.02%
2022/10/034576.003563.00564.0015,3960.02%
2022/09/302561.002581.00589.0005,4140.00%
2022/09/291575.001593.00576.0005,4530.00%
2022/09/282566.503560.00560.00-15,460-0.02%
2022/09/273568.333578.00585.0005,4760.00%
2022/09/262579.502577.50576.0005,4350.00%
2022/09/232603.004581.25583.00-25,440-0.04%
2022/09/222593.002601.00606.0005,4120.00%
2022/09/211587.001592.00595.0005,3880.00%
2022/09/201580.001587.00588.0005,4070.00%
2022/09/192574.002574.01574.0005,4130.00%
2022/09/163588.332576.00575.0015,4190.02%
2022/09/152603.541601.00595.0015,4080.02%
2022/09/141587.001597.00597.0005,3500.00%
2022/09/131589.001592.00592.0005,2900.00%
2022/09/121579.002586.50589.00-15,245-0.02%
2022/09/081535.002550.50562.00-15,155-0.02%
2022/09/075525.604536.25530.0015,0660.02%
2022/09/061544.002545.00535.00-15,009-0.02%
2022/09/056530.334528.50524.0024,9740.04%
2022/09/023532.334539.75542.00-14,948-0.02%
2022/09/014530.503526.33521.0014,9140.02%
2022/08/312540.001544.00542.0014,9060.02%
2022/08/302545.002548.00543.0004,9580.00%
2022/08/261587.0000.00560.0014,8870.02%
2022/08/2500.000595.00587.0004,8320.00%
2022/08/244589.503584.67581.0014,8370.02%
2022/08/230590.0000.00587.0004,8270.00%
2022/08/223589.676578.00579.00-34,806-0.06%
2022/08/194597.513599.00596.0014,7960.02%
2022/08/1811588.6313593.92590.00-24,735-0.04%
2022/08/162569.0000.00567.0024,7240.04%
2022/08/1500.003562.67572.00-34,717-0.06%
2022/08/124542.502550.00548.0024,7050.04%
2022/08/112535.002542.00540.0004,7600.00%
2022/08/084543.752550.00546.0024,7190.04%
2022/08/0500.001535.00549.00-14,800-0.02%
2022/08/044515.504518.25520.0004,8560.00%
2022/08/014525.754530.25531.0004,7820.00%
2022/07/296516.506524.00505.0004,7550.00%
2022/07/2500.000539.00549.0004,6420.00%
2022/07/202553.502555.00555.0004,5130.00%
2022/07/191533.001533.00533.0004,4300.00%
2022/07/181528.981540.00540.0004,3980.00%
2022/07/151481.001495.00516.0004,2770.00%
2022/07/0821487.5721473.38478.5003,8730.00%
2022/07/071441.501469.00469.0003,7810.00%
2022/07/061445.001435.50435.5003,6870.00%
2022/07/042458.752462.50462.5003,5160.00%
2022/07/018466.3128459.45439.00-203,466-0.58%
2022/06/301486.501483.12481.0003,3960.00%
2022/06/293515.003514.33511.0003,3610.00%
2022/06/240487.171487.50486.00-13,254-0.03%
2022/06/237470.006485.42480.5013,2210.03%
2022/06/1013584.001588.00588.00123,0230.40%
2022/06/097579.7100.00575.0072,9620.24%
2022/06/081578.003577.00584.00-22,910-0.07%
2022/06/021563.0000.00542.0012,8060.04%
2022/05/271559.0000.00555.0012,7060.04%
2022/05/2400.001559.00555.00-12,581-0.04%
2022/05/231571.002561.00561.00-12,540-0.04%
2022/05/201552.003559.33573.00-22,505-0.08%
2022/05/191544.001547.00547.0002,4120.00%
2022/05/181530.002533.00535.00-12,292-0.04%
2022/05/171522.001529.00529.0002,2610.00%
2022/05/162530.5000.00517.0022,2380.09%
2022/05/1300.001503.00518.00-12,177-0.05%
2022/05/121512.002510.50505.00-12,042-0.05%
2022/05/112495.252496.50499.0001,9060.00%
2022/05/101467.501497.00497.0001,8910.00%
2022/05/090.1469.0000.00466.000.11,8380.01%
2022/05/061487.5000.00491.0011,8210.05%
2022/05/034430.254430.75432.0001,7080.00%
2022/04/2500.000.5407.28406.00-0.51,610-0.03%
2022/04/080.1479.000478.50478.000.11,6360.00%
2022/04/010.1506.0000.00508.000.11,6060.01%
2022/03/300.1525.0000.00520.000.11,5940.01%
2022/03/230.2514.001511.00517.00-0.81,576-0.05%
2022/03/224477.251486.00488.0031,5800.19%
2022/03/1700.001453.50463.00-11,562-0.06%
2022/03/151448.0000.00427.0011,5640.06%
2022/03/145473.305462.20463.0001,5580.00%
2022/03/031475.001480.50482.0001,6030.00%
2022/03/0200.002465.25471.00-21,593-0.13%
2022/02/2500.001453.50457.00-11,646-0.06%
2022/02/241445.502445.75440.00-11,663-0.06%
2022/02/231456.5000.00452.5011,6610.06%
2022/02/221466.5000.00451.0011,6870.06%
2022/02/2100.001475.50476.00-11,689-0.06%
2022/02/1800.001459.50463.00-11,717-0.06%
2022/02/173468.8300.00458.5031,7390.17%
2022/02/1600.002481.75477.00-21,751-0.11%
2022/02/141457.5000.00461.0011,7860.06%
2022/02/1100.001476.50470.00-11,800-0.06%
2022/02/102460.501472.50473.0011,8460.05%
2022/02/092461.753469.83476.00-11,863-0.05%
2022/02/071454.5000.00440.5011,8610.05%
2022/01/2600.001477.50472.50-11,828-0.05%
2022/01/2100.001498.50486.50-11,924-0.05%
2022/01/204497.252497.00495.5021,9830.10%
2022/01/191505.000511.00504.0012,0210.05%
2022/01/181527.092528.50523.00-12,067-0.05%
2022/01/170512.0700.00517.0002,1080.00%
2022/01/131501.0000.00498.0012,2770.04%
2022/01/1200.001511.00505.00-12,315-0.04%
2022/01/112507.5000.00505.0022,3620.08%
2022/01/100522.0000.00523.0002,3780.00%
2022/01/062553.5000.00545.0022,4780.08%
2022/01/041586.002588.50582.00-12,535-0.04%
2021/12/301586.0000.00586.0012,7380.04%
2021/12/271601.0000.00595.0012,9310.03%
2021/12/231609.001615.00603.0003,0150.00%
2021/12/221611.0000.00606.0013,0600.03%
2021/12/1600.002635.00661.00-23,180-0.06%
2021/12/1500.002597.00601.00-23,171-0.06%
2021/12/101572.001580.00584.0003,4720.00%
2021/12/081571.001578.00573.0003,5650.00%
2021/12/070566.000575.00568.0003,5790.00%
2021/12/060577.0000.00572.0003,5680.00%
2021/11/2600.001563.00567.00-13,708-0.03%
2021/11/253565.674557.75560.00-13,724-0.03%
2021/11/242572.002572.00572.0003,7060.00%
2021/11/235591.8000.00582.0053,6950.14%
2021/11/1800.001605.00598.00-13,770-0.03%
2021/11/1700.002598.00604.00-23,763-0.05%
2021/11/161586.001589.00586.0003,7340.00%
2021/11/122580.0000.00578.0023,7000.05%
2021/11/0900.001600.00591.00-13,628-0.03%
2021/11/081598.0000.00598.0013,5960.03%
2021/11/022614.001621.00594.0013,4930.03%
2021/10/291601.001610.00598.0003,4660.00%
2021/10/281625.0000.00599.0013,4560.03%
2021/10/264571.254563.50567.0003,3660.00%
2021/10/221572.001561.00572.0003,2810.00%
2021/10/213528.673539.67532.0003,2290.00%
2021/10/201508.002516.50521.00-13,160-0.03%
2021/10/192501.251508.00517.0013,1360.03%
2021/10/182505.002508.00505.0003,1030.00%
2021/10/151524.001532.00502.0003,0850.00%
2021/10/142491.252497.50505.0003,0060.00%
2021/10/135516.604500.63496.5012,9730.03%
2021/10/122519.502528.00519.0002,9460.00%
2021/10/084527.254526.75532.0002,9140.00%
2021/10/072504.253516.67528.00-12,796-0.04%
2021/10/062489.252492.25480.0002,7460.00%
2021/10/051442.505476.00483.50-42,717-0.15%
2021/10/045472.501471.00464.0042,6610.15%
2021/10/011481.502481.50481.50-12,650-0.04%
2021/09/303485.503494.67501.0002,6300.00%
2021/09/292486.002483.00483.0002,6020.00%
2021/09/281497.5000.00500.0012,6800.04%
2021/09/271496.002503.50504.00-12,748-0.04%
2021/09/242498.252501.75499.5002,7270.00%
2021/09/2300.001482.00488.00-12,636-0.04%
2021/09/223472.001464.50464.5022,6010.08%
2021/09/1700.001.2492.25494.50-1.22,551-0.05%
2021/09/165493.105483.22472.5002,4660.00%
2021/09/150477.0000.00476.0002,3680.00%
2021/09/141463.001478.50474.0002,2930.00%
2021/09/1000.001448.50456.00-12,253-0.04%
2021/09/091436.001442.00443.0002,3070.00%
2021/09/085442.904438.25433.0012,3460.04%
2021/08/2600.002428.25422.50-22,281-0.09%
2021/08/2400.001404.50409.50-12,193-0.05%
2021/08/201388.501385.50387.0002,1840.00%
2021/08/191389.5000.00383.0012,1920.05%
2021/08/1700.0085382.77375.50-852,235-3.80%
2021/08/161385.005386.50384.50-42,250-0.18%
2021/08/1200.003387.17387.50-32,285-0.13%
2021/08/111371.504374.75376.00-32,296-0.13%
2021/08/1000.004376.00377.00-42,318-0.17%
2021/08/092368.752378.00367.0002,3270.00%
2021/08/065375.5000.00375.0052,3610.21%
2021/08/052379.0000.00381.0022,3890.08%
2021/08/046390.586381.67384.5002,4140.00%
2021/08/038397.944394.25393.0042,4200.17%
2021/08/024402.884410.25408.5002,4060.00%
2021/07/303418.002423.75411.5012,4180.04%
2021/07/294408.633416.17420.0012,4420.04%
2021/07/2810412.108406.75408.0022,4560.08%
2021/07/275442.303429.67428.0022,4970.08%
2021/07/2600.005440.70441.00-52,461-0.20%
2021/07/235433.8000.00433.5052,5100.20%
2021/07/2200.004438.75440.50-42,504-0.16%
2021/07/212428.002436.00424.5002,5280.00%
2021/07/203436.504443.38427.50-12,545-0.04%
2021/07/191434.004.1443.54447.50-3.12,542-0.12%
2021/07/167438.001437.00438.5062,5860.23%
2021/07/154.1448.224453.75453.000.12,6090.00%
2021/07/132456.0000.00446.0022,6630.08%
2021/07/122450.252449.25463.0002,7420.00%
2021/07/091437.005441.30440.00-42,842-0.14%
2021/07/086437.836445.75438.5002,8540.00%
2021/07/0714435.2500.00433.50142,8580.49%
2021/07/0629442.971449.00438.00282,8790.97%
2021/07/0549448.893457.50445.00462,9141.58%
2021/07/0220434.2523439.83448.50-32,826-0.11%
2021/07/0100.000415.00408.0002,7660.00%
2021/06/291415.501412.16412.0002,8710.00%
2021/06/282416.7500.00414.0022,8740.07%
2021/06/252420.003417.17418.50-12,885-0.03%
2021/06/241414.503418.33424.50-22,911-0.07%
2021/06/210418.501419.50417.00-13,003-0.03%
2021/06/1800.000.1412.50410.00-0.12,9760.00%
2021/06/1700.000.3411.67415.00-0.32,919-0.01%
2021/06/1600.0020.4408.18408.00-20.42,910-0.70%
2021/06/151.3394.201403.50403.000.32,8850.01%
2021/06/092355.753354.67354.00-12,813-0.04%
2021/06/072347.001349.50351.5012,9130.03%
2021/06/041345.501354.50351.5002,9190.00%
2021/06/031345.501353.00352.0002,9470.00%
2021/06/022355.002350.50350.0002,9950.00%
2021/06/0120369.2000.00356.00203,0390.66%
2021/05/282354.252357.00357.0003,1260.00%
2021/05/272350.502351.50354.0003,1840.00%
2021/05/261347.501353.50346.5003,2370.00%
2021/05/251.1347.551352.00347.500.13,3450.00%
2021/05/210335.0000.00340.5003,5560.00%
2021/05/191319.501331.00320.5003,7000.00%
2021/05/181318.001322.50331.0003,7760.00%
2021/05/173316.173308.50304.5003,8300.00%
2021/05/1400.007326.86331.00-73,849-0.18%
2021/05/127317.868328.63319.50-13,873-0.03%
2021/05/1100.005333.20333.00-53,910-0.13%
2021/05/0600.005362.60352.50-54,089-0.12%
2021/05/052372.002370.00360.0004,1020.00%
2021/05/0400.001370.00377.00-14,152-0.02%
2021/05/033388.3700.00387.0034,1780.07%
2021/04/295416.205402.50402.5004,2390.00%
2021/04/280405.0000.00405.0004,2530.00%
2021/04/2700.002409.25409.00-24,350-0.05%
2021/04/260.2402.1700.00400.000.24,3660.00%
2021/04/222.1405.832418.00395.500.14,5100.00%
2021/04/212412.0000.00409.5024,6040.04%
2021/04/2000.002410.75422.50-24,788-0.04%
2021/04/192406.7500.00406.5024,8890.04%
2021/04/1500.005.1416.02440.00-5.15,031-0.10%
2021/04/121.2396.2000.00395.001.25,5720.02%
2021/04/097.1407.8300.00405.007.15,6840.12%
2021/04/080.1413.8800.00413.500.15,6700.00%
2021/04/062420.251413.00413.5015,7250.02%
2021/04/012413.254411.38413.50-25,764-0.03%
2021/03/3100.002399.00398.50-25,713-0.04%
2021/03/3000.001400.00395.50-15,713-0.02%
2021/03/297398.143401.67395.5045,7290.07%
2021/03/261389.001392.50393.5005,7430.00%
2021/03/2500.001386.50386.50-15,724-0.02%
2021/03/243386.5000.00382.5035,6890.05%
2021/03/232401.251399.50399.5015,7290.02%
2021/03/221396.501404.00401.0005,7730.00%
2021/03/193406.172403.00400.0015,7850.02%
2021/03/181419.001418.00418.0005,7740.00%
2021/03/171417.502420.75416.50-15,876-0.02%
2021/03/161415.5000.00411.0015,9530.02%
2021/03/153420.0000.00416.5036,1470.05%
2021/03/113418.171410.50420.0026,1690.03%
2021/03/092394.252399.50399.5006,1450.00%
2021/03/081408.942400.00395.00-16,165-0.02%
2021/03/053412.662410.00405.0016,1990.02%
2021/03/043421.333429.83420.0006,1670.00%
2021/03/021456.393436.83430.00-26,088-0.03%
2021/02/261461.501448.50449.0006,0700.00%
2021/02/256494.504.1475.83475.001.96,0360.03%
2021/02/243.2482.806.4488.56478.50-3.25,961-0.05%
2021/02/231.1466.901461.00461.000.15,8940.00%
2021/02/221.2476.483.2473.76480.00-25,856-0.03%
2021/02/190.2433.0700.00436.500.25,8120.00%
2021/02/182.1430.052429.50426.500.15,8920.00%
2021/02/171.2420.501.1418.36421.000.16,0340.00%
2021/02/050403.6700.00397.5006,2380.00%
2021/02/040408.0000.00406.0006,2910.00%
2021/02/0300.002424.00417.00-26,317-0.03%
2021/02/022415.003416.17417.00-16,387-0.02%
2021/02/010390.500.1390.15408.00-0.16,4440.00%
2021/01/291414.5000.00395.0016,4060.02%
2021/01/271406.002412.50417.00-16,256-0.02%
2021/01/260.1405.500.2401.50400.00-0.16,2040.00%
2021/01/221.1416.533418.33413.50-1.96,044-0.03%
2021/01/210.1405.141410.00410.00-0.95,956-0.01%
2021/01/2014402.1800.00399.00145,8840.24%
2021/01/191410.002411.75413.00-15,780-0.02%
2021/01/183.1401.7400.00407.003.15,7250.05%
2021/01/159419.3811422.05407.00-25,672-0.04%
2021/01/148435.9400.00423.5085,5500.14%
2021/01/135416.408426.25437.50-35,409-0.06%
2021/01/122403.255401.60398.00-35,200-0.06%
2021/01/111398.0000.00401.5015,0710.02%
2021/01/0818393.0820388.03388.00-24,979-0.04%
2021/01/079387.947384.93385.5024,8120.04%
2021/01/0610381.655374.40373.5054,6470.11%
2021/01/051393.001.1393.00399.50-0.14,4030.00%
2021/01/041348.005366.10372.50-44,126-0.10%
2020/12/303341.5000.00336.0033,9630.08%
2020/12/283333.503324.00323.0003,9220.00%
2020/12/220.1317.9000.00309.500.13,8470.00%
2020/12/172334.002327.50328.0003,8240.00%
2020/12/141328.005321.50319.00-43,670-0.11%
2020/12/113322.173.1321.98322.50-0.13,6650.00%
2020/12/105344.200.1342.00340.504.93,5500.14%
2020/12/092.1338.6430.1344.75347.50-283,451-0.81%
2020/12/081.1314.4200.00316.001.13,2440.03%
2020/12/0311.1323.441322.50321.0010.13,1290.32%
2020/12/021326.002325.00325.00-13,122-0.03%
2020/12/0113338.963335.17329.50103,0900.32%
2020/11/301329.001333.50330.0003,0200.00%
2020/11/271329.0000.00329.5013,0080.03%
2020/11/253334.834330.38331.00-13,020-0.03%
2020/11/243341.503338.00338.0003,0060.00%
2020/11/2300.001340.00340.00-13,001-0.03%
2020/11/208344.313344.00339.5052,9530.17%
2020/11/191338.002339.75339.00-12,840-0.04%
2020/11/181340.001343.00343.0002,8470.00%
2020/11/1714344.1416338.34335.50-22,810-0.07%
2020/11/1628334.8623341.74344.0052,7290.18%
2020/11/1317307.3826318.46322.00-92,512-0.36%
2020/11/127294.299300.67303.00-22,245-0.09%
2020/11/1011291.0012294.67290.00-12,135-0.05%
2020/11/096292.507292.50292.50-11,998-0.05%
2020/11/061277.0000.00266.0011,8680.05%
2020/10/1600.003265.00264.50-32,584-0.12%
2020/10/143274.6700.00272.5032,7130.11%
2020/10/0612270.8312271.17271.0003,1740.00%
2020/09/291261.501257.00257.0003,6620.00%
2020/09/101260.5000.00257.0014,9210.02%
2020/09/071265.0000.00261.5014,9080.02%
2020/09/0100.002268.00272.00-24,926-0.04%
2020/08/241282.0000.00283.5014,9270.02%
2020/08/201278.0000.00267.5014,8570.02%
2020/08/191302.501305.00296.0004,7980.00%
2020/08/1400.003298.00301.50-34,801-0.06%
2020/08/132293.0000.00292.0024,7880.04%
2020/08/123293.5000.00294.0034,7880.06%
2020/08/071305.5000.00306.5014,7710.02%
2020/08/061303.0000.00302.5014,7460.02%
2020/08/051318.0000.00313.0014,7070.02%
2020/08/0400.002308.50315.50-24,674-0.04%
2020/07/305290.0000.00291.0054,5740.11%
2020/07/286309.173308.00289.0034,5310.07%
2020/07/2700.001310.00307.00-14,400-0.02%
2020/07/249312.179311.11299.0004,3370.00%
2020/07/231302.002305.25309.50-14,253-0.02%
2020/07/213296.179302.67298.50-64,180-0.14%
2020/07/2000.002280.00291.50-24,097-0.05%
2020/07/172291.5000.00284.0024,0290.05%
2020/07/1611289.5510289.15290.0013,9200.03%
2020/07/154307.382303.50299.0023,8160.05%
2020/07/143314.503317.33317.5003,7390.00%
2020/07/132308.5000.00311.0023,6330.06%
2020/07/102308.258309.50306.50-63,577-0.17%
2020/07/097331.071335.00322.0063,4740.17%
2020/07/0800.005311.00323.50-53,286-0.15%
2020/07/0712325.2911326.36321.5013,0390.03%
2020/07/061309.002300.00312.50-12,812-0.04%
2020/07/035283.003284.50284.5022,7000.07%
2020/07/021256.0000.00259.0012,5800.04%
2020/07/0100.0014258.46253.50-142,497-0.56%
2020/06/302262.251266.50252.5012,4160.04%
2020/06/297258.296257.25260.0012,2870.04%
2020/06/2433254.5616255.59242.50172,1050.81%
2020/06/236233.004.2235.95242.501.81,8770.10%
2020/06/2200.002219.75220.50-21,757-0.11%
2020/06/1500.001221.50216.50-11,784-0.06%
2020/06/121215.0000.00216.5011,7960.06%
2020/06/113224.005221.20220.50-21,803-0.11%
2020/06/101225.001226.50227.0001,8070.00%
2020/06/092.2226.7300.00224.002.21,8250.12%
2020/06/051228.5000.00229.0011,7800.06%
2020/06/0400.002232.00233.00-21,757-0.11%
2020/06/031231.501.1228.26229.00-0.11,7110.00%
2020/06/011229.0000.00227.5011,6850.06%
2020/05/281231.4500.00229.0011,6580.06%
2020/05/270228.5000.00228.0001,6420.00%
2020/05/260229.0000.00229.0001,6430.00%
2020/05/251224.001226.50229.5001,6400.00%
2020/05/222225.502224.00224.0001,6350.00%
2020/05/2100.001229.00234.00-11,606-0.06%
2020/05/182222.252225.25221.0001,5490.00%
2020/05/151216.5000.00216.0011,5270.07%
2020/05/141217.5000.00217.5011,5280.07%
2020/05/082223.5000.00222.5021,6180.12%
2020/05/071227.001231.00230.0001,5770.00%
2020/05/051234.505237.10233.50-41,551-0.26%
2020/05/045235.5000.00234.5051,5440.32%
2020/04/3000.001242.00242.50-11,541-0.06%
2020/04/297238.797239.50238.0001,5340.00%
2020/04/2700.001235.00235.50-11,529-0.07%
2020/04/242229.0000.00228.0021,5180.13%
2020/04/2300.003239.00237.50-31,509-0.20%
2020/04/223237.8300.00241.0031,5160.20%
2020/04/212237.7500.00236.5021,5470.13%
2020/04/172241.502243.75243.5001,5600.00%
2020/04/151233.002233.00236.50-11,576-0.06%
2020/04/144225.884227.88231.5001,5720.00%
2020/04/131221.501221.50221.5001,5570.00%
2020/04/1000.001222.00222.00-11,542-0.06%
2020/04/094216.005218.00216.00-11,537-0.07%
2020/04/0600.001193.50194.00-11,471-0.07%
2020/03/311186.502189.00183.50-11,484-0.07%
2020/03/304178.752179.75187.0021,4810.13%
2020/03/271187.503188.17180.00-21,475-0.14%
2020/03/263182.171183.00182.5021,4610.14%
2020/03/252176.004177.75179.00-21,447-0.14%
2020/03/243164.836165.33168.00-31,436-0.21%
2020/03/232160.5000.00156.0021,4360.14%
2020/03/183184.003188.00177.5001,4180.00%
2020/03/1200.003194.00194.00-31,478-0.20%
2020/03/0300.001232.50231.00-11,574-0.06%
2020/03/0200.001224.00222.00-11,609-0.06%
2020/02/271229.001234.50224.0001,6450.00%
2020/02/211236.5000.00234.0011,7550.06%
2020/02/2000.001239.00238.50-11,758-0.06%
2020/02/192241.502239.00238.0001,7690.00%
2020/02/181239.0000.00239.5011,7840.06%
2020/02/143241.5000.00241.0031,7720.17%
2020/02/133243.0000.00242.0031,7510.17%
2020/02/124247.882251.00249.0021,7200.12%
2020/02/031227.501227.50229.0001,7900.00%
2020/01/3000.002239.00238.50-21,789-0.11%
2020/01/161256.0000.00255.0011,7900.06%
2020/01/151258.503258.50259.50-21,784-0.11%
2020/01/1000.003250.00250.50-31,737-0.17%
2020/01/091248.502249.75247.00-11,720-0.06%
2020/01/081233.0000.00233.5011,7600.06%
2019/12/2700.001250.00248.00-12,018-0.05%
2019/12/261242.0000.00243.5011,9870.05%
2019/12/2500.001242.50244.00-11,993-0.05%
2019/12/121242.0000.00242.0012,1950.05%
2019/12/1100.002239.00239.00-22,165-0.09%
2019/12/1000.003244.00244.00-32,145-0.14%
2019/12/091246.0000.00244.5012,1310.05%
2019/12/063251.831261.00250.0022,0900.10%
2019/12/042254.2500.00253.5022,0190.10%
2019/12/022260.2500.00258.5022,0190.10%
2019/11/292263.501265.50266.5012,0170.05%
2019/11/282267.251268.50267.5012,0240.05%
2019/11/271269.001273.00269.0002,0240.00%
2019/11/2600.001277.50278.50-12,001-0.05%
2019/11/2515277.8719274.32267.00-42,021-0.20%
2019/11/2200.001274.50273.00-11,968-0.05%
2019/11/203271.1700.00271.0031,9730.15%
2019/11/151268.502273.50266.50-12,054-0.05%
2019/11/1200.002267.50266.00-22,074-0.10%
2019/11/042263.001262.50263.0012,3450.04%
2019/11/0100.007259.36260.00-72,442-0.29%
2019/10/311273.003269.17267.50-22,484-0.08%
2019/10/303273.674277.50277.50-12,502-0.04%
2019/10/2915278.5710272.20274.0052,5210.20%
2019/10/283280.832283.50276.5012,5590.04%
2019/10/251274.501277.50275.5002,5680.00%
2019/10/231270.5000.00272.0012,6570.04%
2019/10/212277.002276.75274.5002,8850.00%
2019/10/181276.001277.50280.0002,9990.00%
2019/10/1713279.4211277.00276.5022,9960.07%
2019/10/165291.1000.00277.0052,9890.17%
2019/10/1500.002277.00277.00-22,912-0.07%
2019/10/1400.004273.38277.00-42,899-0.14%
2019/10/091265.0000.00258.5012,8400.04%
2019/10/081261.002262.75263.50-12,917-0.03%
2019/10/071256.001260.50261.0002,9050.00%
2019/10/048263.006264.83260.5022,8820.07%
2019/10/0100.001253.50251.50-12,799-0.04%
2019/09/251249.5000.00250.0012,8450.04%
2019/09/243257.504257.38256.00-12,869-0.03%
2019/09/231262.5000.00262.0012,8820.03%
2019/09/203256.173261.50259.0002,8970.00%
2019/09/193245.004257.38257.00-12,857-0.03%
2019/09/172232.0000.00233.0022,8550.07%
2019/09/0500.002241.75241.00-23,096-0.06%
2019/09/041240.0000.00240.0013,1060.03%
2019/09/021238.0000.00238.0013,1290.03%
2019/08/291237.5000.00237.5013,1670.03%
2019/08/2700.001229.50230.50-13,152-0.03%
2019/08/231228.5000.00228.5013,1660.03%
2019/08/2000.004225.13224.00-43,255-0.12%
2019/08/1400.002219.50215.00-23,308-0.06%
2019/08/133216.3300.00215.0033,3180.09%
2019/08/071205.0000.00203.0013,3910.03%
2019/08/062208.251209.00212.0013,4010.03%
2019/08/057217.505219.00212.0023,4230.06%
2019/08/023240.001236.00235.5023,3590.06%
2019/07/311257.0000.00256.5013,3280.03%
2019/07/301260.003251.50251.50-23,372-0.06%
2019/07/292268.2500.00260.0023,3740.06%
2019/07/251265.5000.00265.5013,4170.03%
2019/07/244256.134262.00265.0003,3930.00%
2019/07/237248.148247.38249.00-13,294-0.03%
2019/07/2200.006241.67248.50-63,285-0.18%
2019/07/191226.0000.00226.0013,2930.03%
2019/07/162232.001231.50231.5013,5070.03%
2019/07/152234.251235.50235.5013,6910.03%
2019/07/125235.908236.19234.50-33,815-0.08%
2019/07/112229.251230.00229.5013,7380.03%
2019/07/101228.001227.50226.5003,7650.00%
2019/07/081223.5000.00223.0013,7960.03%
2019/07/0500.001226.00225.50-13,821-0.03%
2019/07/0300.006222.50222.50-63,974-0.15%
2019/07/012229.2500.00230.0024,2150.05%
2019/06/275227.505226.30226.0004,3300.00%
2019/06/258227.066224.75223.0024,2890.05%
2019/06/2411230.455231.60229.0064,2370.14%
2019/06/217228.218227.81229.00-14,172-0.02%
2019/06/202221.752221.25224.0004,0660.00%
2019/06/191214.0000.00214.0014,0240.02%
2019/06/181213.5000.00211.5014,0150.02%
2019/06/121211.5000.00211.5014,0810.02%
2019/06/1100.001210.50212.00-14,082-0.02%
2019/06/061203.001209.00204.5004,0770.00%
2019/06/051215.001212.50209.5004,0470.00%
2019/05/3100.001228.00228.50-14,041-0.02%
2019/05/282219.0000.00227.0024,0150.05%
2019/05/2700.001215.50216.50-14,130-0.02%
2019/05/241214.0000.00213.5014,1370.02%
2019/05/2300.002213.25212.00-24,179-0.05%
2019/05/171215.001219.50213.0004,4750.00%
2019/05/161224.5000.00218.5014,4550.02%
2019/05/1500.001221.50222.50-14,479-0.02%
2019/05/1400.002215.00218.50-24,524-0.04%
2019/05/101205.5000.00204.5014,5520.02%
2019/05/091207.0000.00204.0014,5250.02%
2019/05/071218.001224.50217.5004,4760.00%
2019/05/0624214.8323212.28222.5014,4620.02%
2019/04/252245.5000.00241.5024,4580.04%
2019/04/232239.002243.00243.0004,3020.00%
2019/04/2210234.3510238.45232.5004,2290.00%
2019/04/193238.334237.38237.50-14,190-0.02%
2019/04/181228.007227.79225.50-64,011-0.15%
2019/04/1100.001217.50218.00-14,222-0.02%
2019/04/101222.5000.00222.0014,2260.02%
2019/04/0900.001230.00228.50-14,186-0.02%
2019/04/082225.004230.00229.00-24,150-0.05%
2019/04/0311224.3213224.96221.00-24,072-0.05%
2019/04/026222.756224.00226.0003,9960.00%
2019/03/281206.0000.00206.0014,0910.02%
2019/03/2200.007213.50208.50-74,298-0.16%
2019/03/212212.0000.00212.5024,3470.05%
2019/03/153203.5000.00206.0034,4450.07%
2019/03/122205.5000.00202.0024,6570.04%
2019/03/112204.5000.00201.0024,7090.04%
2019/03/051208.0000.00206.0015,2290.02%
2019/02/2617223.9124222.00209.00-75,739-0.12%
2019/02/256216.421217.50217.0055,6310.09%
2019/02/2200.001217.00215.50-15,641-0.02%
2019/02/211215.5000.00215.5015,6160.02%
2019/02/203212.177220.07223.00-45,461-0.07%
2019/02/1800.001198.00196.00-15,462-0.02%
2019/02/151196.501196.50196.0005,4750.00%
2019/02/1300.003197.00192.00-35,386-0.06%
2019/02/123193.002193.00193.0015,3270.02%
2019/02/1100.001206.50203.00-15,303-0.02%
2019/01/3010200.2000.00198.00105,4080.18%
2019/01/294199.7500.00202.0045,5000.07%
2019/01/251202.5000.00203.0015,7570.02%
2019/01/231200.002202.25203.50-15,862-0.02%
2019/01/2200.001199.00201.00-15,908-0.02%
2019/01/212198.751198.50200.0015,9970.02%
2019/01/182195.502196.00194.0006,0060.00%
2019/01/111191.002189.75185.00-16,415-0.02%
2019/01/101186.501183.50184.5006,4670.00%
2019/01/091190.001185.50185.5006,5480.00%
2019/01/0719185.5017184.79183.0026,7010.03%
2019/01/049181.009180.00183.0006,8440.00%
2018/12/271209.0000.00207.0016,9090.01%
2018/12/2400.001212.50212.50-16,928-0.01%
2018/12/2019201.4719198.05196.0006,9380.00%
2018/12/1900.002203.00205.00-26,950-0.03%
2018/12/182198.254197.00195.00-26,949-0.03%
2018/12/1700.002204.00204.00-27,029-0.03%
2018/12/1200.001201.50201.50-17,173-0.01%
2018/12/101182.0000.00186.0017,1760.01%
2018/12/0710197.404192.50192.5067,1980.08%
2018/12/0623198.5923191.89196.0007,2290.00%
2018/12/051205.5011202.09199.00-107,210-0.14%
2018/12/0400.0014213.00216.00-147,193-0.19%
2018/12/0315209.001216.50216.00147,2950.19%
2018/11/3016201.7835199.84199.50-197,318-0.26%
2018/11/299196.336196.08196.5037,3180.04%
2018/11/2814185.8611188.82189.5037,1920.04%
2018/11/279178.678180.25181.0017,0490.01%
2018/11/268169.386169.42180.5026,9440.03%
2018/11/232168.501172.00164.5016,6930.01%
2018/11/227188.578181.94177.50-16,602-0.02%
2018/11/215183.106186.92191.00-16,585-0.02%
2018/11/202184.002187.00187.0006,5540.00%
2018/11/191181.005186.00187.00-46,538-0.06%
2018/11/168178.256178.83181.0026,5400.03%
2018/11/1511180.2300.00180.50116,4140.17%
2018/11/1411188.8600.00182.00116,3970.17%
2018/11/131181.501184.50186.5006,3800.00%
2018/11/122184.251187.50189.5016,3920.02%
2018/11/0900.005189.50188.00-56,415-0.08%
2018/11/0800.001200.00188.00-16,375-0.02%
2018/11/078184.753190.33190.5056,2880.08%
2018/11/063193.172188.25188.0016,1950.02%
2018/11/053212.1715212.67199.50-126,119-0.20%
2018/11/021224.001224.50221.5005,9930.00%
2018/11/012220.755222.90216.00-35,921-0.05%
2018/10/311205.502209.75210.00-15,873-0.02%
2018/10/301188.5000.00191.0015,8930.02%
2018/10/291183.5000.00187.5015,8750.02%
2018/10/262194.252192.00190.0005,8210.00%
2018/10/253194.8300.00194.0035,8900.05%
2018/10/245197.401199.00206.5045,8650.07%
2018/10/234206.7500.00202.0045,7890.07%
2018/10/224213.881214.50214.5035,7840.05%
2018/10/191203.501204.50215.0005,7160.00%
2018/10/188216.0017218.68208.00-95,595-0.16%
2018/10/171225.5000.00225.0015,5470.02%
2018/10/162220.502221.25220.0005,4920.00%
2018/10/151203.007209.14211.50-65,402-0.11%
2018/10/122192.752199.00201.0005,3880.00%
2018/10/111203.5000.00203.5015,3000.02%
2018/10/091237.002234.50226.00-15,440-0.02%
2018/10/081243.001250.00241.0005,3360.00%
2018/10/055254.903254.83242.5025,2320.04%
2018/10/042264.254266.13269.00-25,180-0.04%
2018/10/031267.501265.00265.0005,1550.00%
2018/10/0210270.408271.13269.0025,1380.04%
2018/10/014272.384275.63280.5005,0840.00%
2018/09/281275.001278.00271.0005,0650.00%
2018/09/272281.2500.00282.0024,9810.04%
2018/09/218280.197283.64300.0014,9100.02%
2018/09/201282.503290.83282.00-24,785-0.04%
2018/09/192291.0000.00294.5024,6830.04%
2018/09/181296.5000.00293.0014,5990.02%
2018/09/1700.001305.50312.00-14,608-0.02%
2018/09/131295.001300.00290.5004,6470.00%
2018/09/122304.252298.00295.0004,6050.00%
2018/09/1100.001314.50313.50-14,575-0.02%
2018/08/3000.001317.50303.50-14,430-0.02%
2018/08/291304.504312.50312.50-34,515-0.07%
2018/08/287304.794306.75306.0034,5930.07%
2018/08/271291.001294.50294.5004,6190.00%
2018/08/241283.501289.00283.5004,6570.00%
2018/08/231297.501296.50288.0004,6570.00%
2018/08/171276.001280.00278.0004,6050.00%
2018/08/151285.001291.50284.5004,5450.00%
2018/08/141291.001292.00297.5004,5530.00%
2018/08/131288.002291.25288.00-14,549-0.02%
2018/08/101302.5000.00303.5014,5280.02%
2018/08/0900.002309.25312.00-24,528-0.04%
2018/08/085309.603315.17305.0024,5450.04%
2018/08/073307.333309.33318.0004,5570.00%
2018/08/064327.884325.75316.0004,4990.00%
2018/08/033345.171344.00342.0024,4500.04%
2018/08/021351.5000.00355.0014,4330.02%
2018/08/012346.004.1349.01358.50-2.14,424-0.05%
2018/07/312325.508319.13331.50-64,315-0.14%
2018/07/307310.791307.00306.0064,2910.14%
2018/07/272329.254327.38328.50-24,291-0.05%
2018/07/261320.0000.00318.5014,2970.02%
2018/07/252323.001320.50319.0014,3960.02%
2018/07/2400.002322.25326.00-24,498-0.04%
2018/07/231308.002311.75313.50-14,562-0.02%
2018/07/2000.001326.00323.00-14,627-0.02%
2018/07/194322.002320.25327.0024,6930.04%
2018/07/1800.001319.00312.50-14,682-0.02%
2018/07/171308.501310.50308.0004,6520.00%
2018/07/1600.001298.00293.00-14,679-0.02%
2018/07/121280.001281.00288.0004,9620.00%
2018/07/102263.753266.67273.50-14,937-0.02%
2018/07/091268.501277.00267.0004,9310.00%
2018/07/062272.501276.50276.0014,9600.02%
2018/07/051273.5000.00273.0014,9160.02%
2018/07/043279.335280.00280.00-24,913-0.04%
2018/07/021268.501269.00277.5004,8910.00%
2018/06/282271.0000.00269.0024,8560.04%
2018/06/272283.002282.75278.5004,8500.00%
2018/06/262276.252279.25283.0004,8670.00%
2018/06/254292.634293.63288.5004,8370.00%
2018/06/211304.501302.50304.0004,7730.00%
2018/06/201297.001296.50294.5004,7670.00%
2018/06/191310.001316.50310.0004,7750.00%
2018/06/144281.881283.00280.0034,6250.06%
2018/06/132294.002287.50286.0004,6300.00%
2018/06/124291.754288.63288.0004,5770.00%
2018/06/112301.003297.33301.00-14,540-0.02%
2018/06/082311.251305.00301.5014,5090.02%
2018/06/073312.672309.25310.0014,4550.02%
2018/06/062308.502307.50313.0004,4660.00%
2018/06/051299.003295.17298.00-24,398-0.05%
2018/06/0400.005277.40278.50-54,303-0.12%
2018/06/011264.0000.00264.0014,2960.02%
2018/05/292258.252257.50257.0004,4940.00%
2018/05/283273.1700.00266.0034,5130.07%
2018/05/243271.1700.00272.0034,5660.07%
2018/05/2300.001267.00268.50-14,656-0.02%
2018/05/222263.001264.50262.0014,7690.02%
2018/05/2100.003264.67266.50-34,771-0.06%
2018/05/181258.0000.00258.5014,8150.02%
2018/05/171265.502271.50264.00-14,921-0.02%
2018/05/163264.8300.00267.5035,0440.06%
2018/05/152283.001277.00273.5015,1590.02%
2018/05/141281.501281.00281.5005,1160.00%
2018/05/101281.003283.00280.00-25,170-0.04%
2018/05/0900.003283.17285.00-35,170-0.06%
2018/05/082274.251282.00274.5015,1800.02%
2018/05/0700.002279.00281.50-25,191-0.04%
2018/05/041258.502263.75269.50-15,205-0.02%
2018/05/034266.384266.63259.0005,2520.00%
2018/04/302266.255269.00282.00-35,354-0.06%
2018/04/271255.004254.50258.00-35,359-0.06%
2018/04/262246.251240.00241.0015,4460.02%
2018/04/252233.258234.38241.00-65,440-0.11%
2018/04/244242.882244.75238.5025,4860.04%
2018/04/234248.755244.60244.50-15,427-0.02%
2018/04/203250.335246.30244.00-25,419-0.04%
2018/04/192260.502266.50260.5005,3170.00%
2018/04/188286.063274.17269.5055,1350.10%
2018/04/173303.502300.00299.0015,0310.02%
2018/04/134302.384305.13315.0005,0580.00%
2018/04/125304.605300.70299.5005,0420.00%
2018/04/111309.501307.00306.0005,0640.00%
2018/04/101314.001313.00310.0005,1360.00%
2018/04/091303.501306.00309.0005,1440.00%
2018/03/292319.0000.00319.0025,2970.04%
2018/03/2700.001331.00335.50-15,268-0.02%
2018/03/211337.001325.50339.5005,2290.00%
2018/03/141342.501326.00324.0005,5110.00%
2018/03/092340.502343.00348.0005,5830.00%
2018/03/081337.5000.00335.5015,5670.02%
2018/03/0500.001318.00324.00-15,434-0.02%
2018/03/0200.001315.00314.00-15,371-0.02%
2018/02/2311322.2311327.82308.5005,2120.00%
2018/02/211293.002297.00297.00-15,005-0.02%
2018/02/1200.001278.50270.00-15,018-0.02%
2018/02/091279.5000.00282.0015,0260.02%
2018/02/082283.0000.00275.5024,9050.04%
2018/02/072299.503308.00295.00-14,837-0.02%
2018/02/011355.5000.00344.5014,7810.02%
2018/01/311344.501355.50359.5004,8020.00%
2018/01/3000.001351.00348.50-14,760-0.02%
2018/01/292363.001355.50356.0014,7640.02%
2018/01/262353.752361.25360.0004,7990.00%
2018/01/251362.001356.00341.5004,7690.00%
2018/01/2400.001337.00359.00-14,685-0.02%
2018/01/231346.001338.00340.0004,5830.00%
2018/01/222323.255334.62337.00-34,547-0.07%
2018/01/1921306.3820302.00306.5014,5660.02%
2018/01/183306.335301.80297.00-24,559-0.04%
2018/01/174285.755284.20288.00-14,478-0.02%
2018/01/1611292.2717291.56293.00-64,589-0.13%
2018/01/155276.705276.50281.0004,6370.00%
2018/01/122258.001258.00262.5014,7720.02%
2018/01/111266.001262.50260.5004,9040.00%
2018/01/101271.0000.00262.5015,0770.02%
2018/01/091285.501276.00281.0005,1050.00%
2018/01/085289.505281.00281.0005,1500.00%
2018/01/052284.252288.75289.5005,3210.00%
2018/01/041276.003284.00278.00-25,308-0.04%
2018/01/0300.001270.00271.00-15,292-0.02%
2018/01/0211256.7312252.67264.50-15,300-0.02%
推論晶片長期追蹤IP股 創意 世芯 噴出，機器人預告到漲停: 台積電、上銀、所羅門、廣明Anue鉅亨－17時前
...詳全文
大漲量縮站賣方，題材股拉回有錢買！封關前策略調整：創意、智原、台積電、台光電、奇鋐、所羅門、廣明Anue鉅亨－5天前
...詳全文
群益證獲臺北市職場性別平等認證 「金質獎」、「創意獎」肯定UDN聯合新聞網－6天前
群益金鼎證券（6005）今年首次參加臺北市「職場性別平等認證」，獲頒「金質獎」、「創意獎」殊榮，顯示用人唯才，向內外部推......詳全文
創意 相關文章