• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

全新

(2455)
可現股當沖
  • 股價
    168.0
  • 漲跌
    ▼5.5
  • 漲幅
    -3.17%
  • 成交量
    9,460張
  • 產業
    上市 通信網路類股

  • 1017人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
全新 (2455)籌碼相關－華南永昌-岡山 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

華南永昌-岡山 券商分點個股進出

華南永昌-岡山 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
2024/12/033169.504173.00168.00-17,178-0.01%
2024/12/023170.833172.83173.5007,1390.00%
2024/11/291168.0000.00170.0017,1060.01%
2024/11/282162.502166.00162.5007,0960.00%
2024/11/251167.002167.75168.00-16,952-0.01%
2024/11/2200.001164.00162.00-16,846-0.01%
2024/11/211162.008.3160.48161.00-7.36,766-0.11%
2024/11/2000.001155.50155.50-16,651-0.02%
2024/11/191144.0000.00153.0016,6210.02%
2024/11/1800.001146.00144.50-16,572-0.02%
2024/11/151150.5000.00150.5016,5320.02%
2024/11/141154.501152.00151.0006,5680.00%
2024/11/133156.831157.00156.5026,4290.03%
2024/11/122150.502151.00146.0006,2310.00%
2024/11/0600.001141.50143.50-16,028-0.02%
2024/11/051141.5000.00140.5016,0690.02%
2024/10/281143.5000.00141.0016,1160.02%
2024/10/256.1147.351147.00146.005.16,0600.08%
2024/10/246155.171154.00155.0055,9210.08%
2024/10/232162.0000.00161.0025,9100.03%
2024/10/221162.0000.00165.0015,9360.02%
2024/10/2100.000162.50164.5005,9580.00%
2024/10/181164.002164.00163.00-16,024-0.02%
2024/10/177163.364166.38165.5036,1040.05%
2024/10/163163.171169.00160.5026,0220.03%
2024/10/1511163.6415168.57167.50-45,918-0.07%
2024/10/1421158.0221159.45160.5005,7120.00%
2024/10/1100.001156.00156.00-15,793-0.02%
2024/10/092156.501154.50154.5015,8620.02%
2024/10/071157.002154.25154.00-15,875-0.02%
2024/10/041162.5000.00158.5015,8390.02%
2024/10/018165.636167.50164.0025,9480.03%
2024/09/302169.752166.00166.0005,6340.00%
2024/09/272170.0000.00166.5025,6680.04%
2024/09/263168.1700.00168.5035,5780.05%
2024/09/252166.008169.63171.50-65,415-0.11%
2024/09/245159.201161.50161.5045,2000.08%
2024/09/232146.007145.00147.00-54,965-0.10%
2024/09/206142.4200.00143.5065,0310.12%
2024/09/1900.001143.00143.00-15,070-0.02%
2024/09/182139.5000.00137.0025,1260.04%
2024/09/163142.501143.50142.0025,2420.04%
2024/09/101140.001134.00134.0005,4870.00%
2024/09/0600.001142.00142.50-15,732-0.02%
2024/09/051136.0000.00135.5015,6820.02%
2024/09/041.2137.171136.00136.000.25,6310.00%
2024/09/031151.001146.50146.5005,5260.00%
2024/09/023153.0034150.19150.00-315,448-0.57%
2024/08/302144.001144.00142.0015,2750.02%
2024/08/2931142.5200.00141.50315,2150.59%
2024/08/2300.001134.50135.00-15,130-0.02%
2024/08/192141.751143.50142.0015,1250.02%
2024/08/166143.5000.00142.5065,1370.12%
2024/08/1500.002133.00134.00-25,068-0.04%
2024/08/1400.001136.00132.00-15,078-0.02%
2024/08/1300.003134.33133.00-35,071-0.06%
2024/08/1200.002135.00135.00-25,079-0.04%
2024/08/0900.000.3132.17132.00-0.35,073-0.01%
2024/08/080.3127.0000.00128.500.35,0560.01%
2024/08/071133.501.5128.50132.00-0.55,047-0.01%
2024/08/062.5119.904118.75123.50-1.55,014-0.03%
2024/08/051130.005126.00126.00-44,924-0.08%
2024/08/021146.501148.00140.0004,9130.00%
2024/08/011152.5000.00152.5014,8870.02%
2024/07/262155.501156.50159.0014,8280.02%
2024/07/234167.383164.17163.0014,7790.02%
2024/07/222164.501164.50167.0014,7330.02%
2024/07/192172.001167.00167.0014,6860.02%
2024/07/183177.332175.00173.0014,5980.02%
2024/07/1700.000.1184.00184.00-0.14,4710.00%
2024/07/161188.003184.33184.00-24,455-0.04%
2024/07/1500.001186.00186.00-14,420-0.02%
2024/07/126183.331179.00179.5054,3320.12%
2024/07/111189.502195.75195.00-14,221-0.02%
2024/07/102188.503.2186.03185.50-1.24,134-0.03%
2024/07/092187.001190.00184.0014,0910.02%
2024/07/0810184.5011183.45187.00-13,992-0.03%
2024/07/0512182.2913187.58188.00-13,911-0.03%
2024/07/043174.6711175.50175.50-83,709-0.22%
2024/07/031173.505168.80174.00-43,558-0.11%
2024/07/023159.832160.75159.0013,4330.03%
2024/07/013163.831161.50160.0023,4150.06%
2024/06/284161.256163.08165.00-23,357-0.06%
2024/06/2711157.821158.50157.50103,2210.31%
2024/06/263164.672157.75158.0013,2100.03%
2024/06/251164.501163.00162.0003,1150.00%
2024/06/246167.837171.29172.50-13,032-0.03%
2024/06/215169.205171.60172.5002,9650.00%
2024/06/202165.501167.00164.0012,8540.04%
2024/06/1900.001163.50164.00-12,869-0.03%
2024/06/1800.001161.50161.50-12,786-0.04%
2024/06/1712165.2517163.94162.50-52,755-0.18%
2024/06/1425158.6819.2160.60158.505.82,6430.22%
2024/06/131149.501.1147.64153.00-0.12,399-0.01%
2024/06/120.2139.2500.00139.500.22,3180.01%
2024/06/071.1141.121141.50140.500.12,4030.00%
2024/06/061146.5000.00145.5012,4430.04%
2024/06/0500.001141.00144.50-12,483-0.04%
2024/06/041146.500146.00143.5012,6350.04%
2024/06/030142.501143.50142.00-12,730-0.04%
2024/05/3100.002143.00141.50-22,807-0.07%
2024/05/291151.5000.00148.5013,1800.03%
2024/05/2800.002150.75150.50-23,396-0.06%
2024/05/274147.3800.00148.5043,4220.12%
2024/05/241143.501143.50143.5003,4690.00%
2024/05/231146.0000.00145.0013,5580.03%
2024/05/2200.001148.49148.00-13,617-0.03%
2024/05/201142.0000.00140.5013,8830.03%
2024/05/160146.5000.00145.0004,1490.00%
2024/05/1500.001144.50143.50-14,204-0.02%
2024/05/130139.0000.00137.5004,3290.00%
2024/05/1000.000.2136.50135.50-0.24,3470.00%
2024/05/081145.0000.00143.5014,3840.02%
2024/05/071145.0000.00144.5014,4360.02%
2024/05/031151.001147.50146.0004,5000.00%
2024/04/301.3155.3800.00154.501.34,4920.03%
2024/04/292148.252.4149.21151.00-0.44,453-0.01%
2024/04/260.4144.5000.00143.000.44,4560.01%
2024/04/1800.000154.00152.5004,5680.00%
2024/04/171151.0000.00151.5014,5980.02%
2024/04/121160.0000.00161.0014,6280.02%
2024/04/111163.0000.00163.5014,7010.02%
2024/04/100169.5000.00165.0005,0430.00%
2024/04/080175.001168.00167.50-15,205-0.02%
2024/04/031173.0000.00173.5015,1650.02%
2024/04/011.2171.1700.00171.001.25,2530.02%
2024/03/281167.5000.00168.0015,2800.02%
2024/03/2700.001174.50174.50-15,242-0.02%
2024/03/262181.501.3180.96176.500.75,2550.01%
2024/03/251180.000.1179.50178.000.95,2560.02%
2024/03/2200.000.1178.50184.00-0.15,2340.00%
2024/03/210.5178.0000.00177.000.55,1720.01%
2024/03/201170.5000.00172.0015,1330.02%
2024/03/1900.001176.00173.50-15,149-0.02%
2024/03/181172.0000.00175.5015,1400.02%
2024/03/1500.002.1173.44173.00-2.15,132-0.04%
2024/03/1400.002173.50173.50-25,123-0.04%
2024/03/134176.882175.00175.0025,1120.04%
2024/03/123.1176.511178.00178.002.15,0640.04%
2024/03/082172.502171.75170.5005,0150.00%
2024/03/0700.003185.17184.00-34,882-0.06%
2024/03/052187.502186.50188.5004,7630.00%
2024/03/042177.501182.00181.0014,5750.02%
2024/03/011172.501176.50176.0004,4660.00%
2024/02/291158.501160.50163.5004,4040.00%
2024/02/271164.002162.00164.00-14,654-0.02%
2024/02/2600.001166.50167.50-14,830-0.02%
2024/02/231166.002168.25167.50-14,744-0.02%
2024/02/222167.003166.67165.50-14,707-0.02%
2024/02/201156.502158.50159.00-14,401-0.02%
2024/02/191157.503155.50156.50-24,299-0.05%
2024/02/162146.2500.00146.5024,1330.05%
2024/02/151146.004143.50147.00-34,079-0.07%
2024/02/051137.0000.00135.0013,9410.03%
2024/02/011133.5000.00133.5013,9390.03%
2024/01/311137.003135.50135.00-23,968-0.05%
2024/01/291129.0000.00131.5014,0410.02%
2024/01/2600.001126.50126.50-14,003-0.02%
2024/01/2300.0010126.00126.00-104,134-0.24%
2024/01/221125.5000.00125.5014,1830.02%
2024/01/181122.002122.75122.00-14,170-0.02%
2024/01/171124.0000.00124.0014,1740.02%
2024/01/1600.001124.00124.50-14,135-0.02%
2024/01/121130.0000.00126.5014,0630.02%
2024/01/053132.333133.00132.0004,0410.00%
2024/01/047131.714136.25132.5033,9560.08%
2024/01/033141.6700.00141.5033,6150.08%
2024/01/0200.001157.00157.00-13,512-0.03%
2023/12/291161.001160.00160.5003,6330.00%
2023/12/282160.7500.00160.0023,6870.05%
2023/12/2700.001160.50163.50-13,651-0.03%
2023/12/263161.676162.92162.00-33,633-0.08%
2023/12/252160.001161.50159.0013,5920.03%
2023/12/2100.002155.00153.50-23,549-0.06%
2023/12/180158.0000.00155.0003,5040.00%
2023/12/151158.0000.00158.0013,5690.03%
2023/12/142160.5000.00159.0023,6080.06%
2023/12/050.2168.0000.00167.000.23,8250.01%
2023/11/3000.001172.00171.50-13,994-0.03%
2023/11/281166.5011166.95169.00-104,114-0.24%
2023/11/2717165.386166.75164.00114,3080.26%
2023/11/247175.368176.44176.00-14,453-0.02%
2023/11/2100.000154.50155.5004,1000.00%
2023/11/164153.0000.00153.0044,0980.10%
2023/11/132155.002154.00155.0004,0930.00%
2023/11/081157.501156.50156.0004,1010.00%
2023/11/0700.003159.67157.50-34,078-0.07%
2023/11/061146.5000.00150.0013,9260.03%
2023/11/012144.0000.00142.5023,9850.05%
2023/10/275137.506142.50139.50-14,130-0.02%
2023/10/161158.003159.83159.00-25,236-0.04%
2023/10/1200.001155.50155.00-15,373-0.02%
2023/10/061154.001158.00154.0005,5600.00%
2023/10/054155.381153.50158.0035,5730.05%
2023/10/0211150.092150.25150.0095,5390.16%
2023/09/2800.001148.50148.00-15,585-0.02%
2023/09/270145.0000.00143.5005,6400.00%
2023/09/262146.5000.00145.0025,6770.04%
2023/09/2100.004145.50146.50-45,750-0.07%
2023/09/202149.001152.00148.0015,7280.02%
2023/09/191156.0000.00155.0015,6830.02%
2023/09/1800.001155.00154.50-15,654-0.02%
2023/09/144151.0000.00149.5045,5770.07%
2023/09/131146.501148.50145.0005,5860.00%
2023/09/113151.005149.80145.50-25,723-0.03%
2023/09/081153.0000.00150.5015,6470.02%
2023/09/0700.002153.50154.00-25,683-0.04%
2023/09/063149.672151.25151.5015,6600.02%
2023/09/051150.991149.00151.5005,6540.00%
2023/09/045150.207149.79151.00-25,644-0.04%
2023/09/0112147.2110146.00146.5025,6260.04%
2023/08/313147.8300.00146.0035,6460.05%
2023/08/301145.503146.50147.00-25,504-0.04%
2023/08/291134.001134.00134.0005,3930.00%
2023/08/2520130.5020126.50126.5005,5540.00%
2023/08/171127.0000.00127.0015,6950.02%
2023/08/1500.000.2121.50121.50-0.25,6860.00%
2023/08/142123.0000.00123.0025,6630.04%
2023/08/1100.001130.50130.50-15,646-0.02%
2023/08/1000.001129.00130.50-15,611-0.02%
2023/08/091133.001131.00132.5005,6290.00%
2023/08/071.2128.0700.00128.001.25,5430.02%
2023/08/0400.002134.00131.50-25,513-0.04%
2023/08/012123.002127.00126.5005,3070.00%
2023/07/313132.1710134.30132.50-75,218-0.13%
2023/07/281120.005124.22128.50-44,949-0.08%
2023/07/272117.001118.00117.0014,8140.02%
2023/07/261116.5000.00116.5014,8910.02%
2023/07/253121.6700.00119.0034,9490.06%
2023/07/242127.501131.50126.5014,8390.02%
2023/07/2100.002122.75123.50-24,566-0.04%
2023/07/2000.001117.00117.50-14,509-0.02%
2023/07/1912122.9211117.64117.5014,5230.02%
2023/07/1800.001119.50120.50-14,571-0.02%
2023/07/1700.001112.00112.50-14,579-0.02%
2023/07/141115.001114.50115.5004,6350.00%
2023/07/131119.001126.00115.5004,5750.00%
2023/07/122124.0000.00123.5024,4720.04%
2023/07/111124.5000.00125.0014,4820.02%
2023/07/063119.838120.19120.00-54,546-0.11%
2023/07/051116.0000.00116.0014,6320.02%
2023/07/042117.5000.00117.0024,6050.04%
2023/07/035118.5000.00119.0054,5970.11%
2023/06/3000.001120.50116.50-14,588-0.02%
2023/06/2900.001123.00123.50-14,589-0.02%
2023/06/2800.002118.50118.50-24,906-0.04%
2023/06/2600.001123.00123.00-15,045-0.02%
2023/06/163121.8300.00123.0035,1570.06%
2023/06/151127.002129.00126.00-15,209-0.02%
2023/06/1491123.231122.00122.00905,3171.69%
2023/06/1300.004121.75124.00-45,297-0.08%
2023/06/124121.881119.00122.0035,2410.06%
2023/06/091121.502122.00121.00-15,197-0.02%
2023/06/072118.003118.83119.00-15,052-0.02%
2023/06/061111.0000.00114.5014,9190.02%
2023/06/052114.501115.50115.5014,8270.02%
2023/06/0200.001113.00113.00-14,773-0.02%
2023/06/012108.001107.50108.0014,6020.02%
2023/05/3100.0033101.52104.50-334,483-0.74%
2023/05/301297.1000.0098.20124,3400.28%
2023/05/2900.0020102.00100.00-204,322-0.46%
2023/05/26199.80499.35100.00-34,236-0.07%
2023/05/2500.00197.6095.40-14,159-0.02%
2023/05/24195.9000.0095.8014,1740.02%
2023/05/191094.502094.7094.50-104,349-0.23%
2023/05/174994.2000.0094.60494,4311.11%
2023/05/162195.17194.2094.20204,4390.45%
2023/05/15393.0300.0093.4034,4680.07%
2023/05/1200.005096.8297.70-504,478-1.12%
2023/05/1100.00495.1095.60-44,489-0.09%
2023/05/10196.906096.5496.40-594,527-1.30%
2023/05/09197.5000.0098.2014,5390.02%
2023/05/08398.8000.0098.8034,5670.07%
2023/05/05198.80498.4098.80-34,625-0.06%
2023/05/04297.45395.8097.00-14,636-0.02%
2023/05/03493.98296.6094.1024,7090.04%
2023/05/02696.77697.8596.3004,7610.00%
2023/04/28393.431194.1396.50-84,786-0.17%
2023/04/26188.3000.0088.7014,7090.02%
2023/04/25490.03192.5089.7034,7190.06%
2023/04/244195.413797.1694.8044,7050.09%
2023/04/21497.901198.3397.10-74,736-0.15%
2023/04/2000.002100.25100.00-24,759-0.04%
2023/04/19199.20898.0999.10-74,809-0.15%
2023/04/18294.7000.0095.3024,7650.04%
2023/04/17194.30195.3095.6004,8000.00%
2023/04/14394.7000.0094.4034,7920.06%
2023/04/13196.70395.5094.70-24,716-0.04%
2023/04/12497.75198.6098.0034,6760.06%
2023/04/114101.503101.50100.0014,6430.02%
2023/04/10298.45299.1599.9004,5680.00%
2023/04/0700.001095.6094.50-104,466-0.22%
2023/03/3100.00291.7092.30-24,399-0.05%
2023/03/301391.40190.6090.40124,3830.27%
2023/03/291296.13996.4291.3034,3500.07%
2023/03/28290.9000.0093.1024,0400.05%
2023/03/24391.30990.9190.10-63,941-0.15%
2023/03/23190.50188.6089.6003,8880.00%
2023/03/22489.3800.0089.8043,8510.10%
2023/03/21989.92489.8890.2053,8080.13%
2023/03/20591.30391.3791.9023,7360.05%
2023/03/171187.931088.5490.5013,5790.03%
2023/03/16084.70183.7083.10-13,357-0.03%
2023/03/15284.60185.2083.8013,3780.03%
2023/03/0800.00184.0085.50-13,514-0.03%
2023/03/032082.652083.6083.6003,7680.00%
2023/03/0100.00182.5082.70-14,089-0.02%
2023/02/24184.50186.3084.5004,0660.00%
2023/02/2300.00185.3086.30-14,064-0.02%
2023/02/2200.00184.6084.60-14,100-0.02%
2023/02/2100.00787.1487.50-74,199-0.17%
2023/02/17787.91688.8588.8014,1410.02%
2023/02/16887.0900.0086.9084,0460.20%
2023/02/07183.6000.0083.6013,9850.03%
2023/02/03384.30384.3084.3003,9220.00%
2023/02/0200.00387.6787.90-33,886-0.08%
2023/01/3000.00384.5087.50-33,704-0.08%
2023/01/11181.90180.2080.2003,4560.00%
2023/01/10179.60180.6081.4003,3840.00%
2023/01/0400.002070.7170.50-202,915-0.69%
2023/01/032069.1000.0069.20202,9050.69%
2022/12/2900.00268.6069.20-22,892-0.07%
2022/12/28469.03468.1567.7002,9350.00%
2022/12/27368.77170.3069.7022,8800.07%
2022/12/1400.00372.3072.80-32,860-0.10%
2022/12/0900.00372.0071.30-32,870-0.10%
2022/12/07172.30373.6772.20-22,855-0.07%
2022/12/0600.003076.0075.00-302,834-1.06%
2022/12/05377.5000.0077.8032,8100.11%
2022/12/0200.00279.5078.80-22,763-0.07%
2022/12/01380.17280.6079.3012,7370.04%
2022/11/28278.70278.9579.4002,6400.00%
2022/11/25780.97480.9080.6032,6370.11%
2022/11/243376.351.277.3980.7031.92,5041.27%
2022/11/2300.00272.5073.40-22,254-0.09%
2022/11/22167.8000.0069.2012,1650.05%
2022/11/2100.00169.1068.50-12,166-0.05%
2022/11/1800.00170.8070.50-12,185-0.05%
2022/11/1700.00171.4072.70-12,136-0.05%
2022/11/11169.5000.0067.8011,9690.05%
2022/11/102065.162066.0066.5001,8860.00%
2022/11/02158.30157.9058.7001,7450.00%
2022/11/0100.00257.2057.40-21,745-0.11%
2022/10/28153.0000.0053.4011,7390.06%
2022/10/25156.30156.1055.7001,7100.00%
2022/10/2400.00159.3058.40-11,739-0.06%
2022/10/19158.3000.0058.2011,8720.05%
2022/10/1100.00155.8055.90-11,828-0.05%
2022/10/0700.00158.8058.20-11,823-0.05%
2022/10/0500.00158.4058.40-11,820-0.05%
2022/10/04156.60156.8056.7001,7690.00%
2022/10/03155.3000.0055.5011,7650.06%
2022/09/30156.60255.0556.60-11,781-0.06%
2022/09/2900.00355.0055.00-31,792-0.17%
2022/09/28153.9000.0053.3011,8120.06%
2022/09/27155.80156.3056.5001,7840.00%
2022/09/26157.20257.8057.10-11,772-0.06%
2022/09/23460.63162.2060.0031,7940.17%
2022/09/2200.00162.5062.10-11,808-0.06%
2022/09/21163.5000.0063.1011,8120.06%
2022/09/20164.6000.0065.0011,8330.05%
2022/09/19166.3000.0065.6011,8400.05%
2022/09/16166.5000.0066.5011,8690.05%
2022/09/08168.00168.2068.5002,0310.00%
2022/09/052.268.2500.0067.502.22,0450.11%
2022/09/0100.00175.1072.10-12,011-0.05%
2022/08/31275.80177.0076.2011,9610.05%
2022/08/30172.0000.0072.0011,8860.05%
2022/08/2500.00173.8073.50-11,976-0.05%
2022/08/24170.8000.0070.6012,0000.05%
2022/08/2200.001.571.8371.50-1.52,224-0.07%
2022/08/19172.20172.9072.9002,2640.00%
2022/08/1700.001271.8071.80-122,275-0.53%
2022/08/162072.18871.3071.30122,2980.52%
2022/08/12269.8000.0069.7022,2910.09%
2022/08/0800.00167.4067.90-12,437-0.04%
2022/08/05167.20167.5067.2002,4730.00%
2022/08/03167.8000.0067.7012,4800.04%
2022/08/01171.0000.0071.0012,4900.04%
2022/07/2900.00172.6073.30-12,503-0.04%
2022/07/27368.33169.1069.8022,5120.08%
2022/07/20174.3000.0074.2012,8790.03%
2022/07/19172.7000.0073.1012,8960.03%
2022/07/1800.00173.1073.40-12,952-0.03%
2022/07/1500.00171.0072.10-13,008-0.03%
2022/07/14170.70170.8070.8003,0150.00%
2022/07/13169.8000.0069.1013,0370.03%
2022/07/1200.00170.0066.70-13,056-0.03%
2022/07/0800.00171.5071.30-13,071-0.03%
2022/07/07168.7000.0068.6013,0600.03%
2022/07/01168.8000.0067.1013,2740.03%
2022/06/24178.7000.0077.5013,2010.03%
2022/06/22183.80183.4081.6003,1270.00%
2022/06/20185.0000.0083.5013,0790.03%
2022/06/1700.00191.5088.90-13,015-0.03%
2022/06/15193.6000.0094.4013,0080.03%
2022/06/1400.00193.2094.60-13,029-0.03%
2022/06/13192.8000.0092.6013,0350.03%
2022/06/0900.00197.8097.50-13,054-0.03%
2022/06/08296.90196.9096.9013,0850.03%
2022/06/0600.00199.5098.20-13,115-0.03%
2022/06/0200.00198.0098.00-13,070-0.03%
2022/06/0100.00297.7097.70-23,071-0.07%
2022/05/31496.10697.3597.10-23,024-0.07%
2022/05/3000.00293.6095.30-22,893-0.07%
2022/05/26187.7000.0086.9012,7800.04%
2022/05/2300.001090.9089.80-102,765-0.36%
2022/05/19289.30289.5589.6002,7670.00%
2022/05/18194.40192.0092.0002,7460.00%
2022/05/13391.17191.0090.8022,7690.07%
2022/05/12190.10189.8089.8002,8240.00%
2022/05/11188.5000.0088.6012,8170.04%
2022/05/06188.7000.0090.5012,8370.04%
2022/05/051092.5000.0092.70102,8080.36%
2022/05/031088.901086.1089.1002,7490.00%
2022/04/292086.452287.4086.80-22,698-0.07%
2022/04/28585.92586.2083.4002,5810.00%
2022/04/26393.93194.5093.1022,3190.09%
2022/04/25294.10295.6093.6002,3070.00%
2022/04/22194.10395.5396.80-22,295-0.09%
2022/04/2100.00397.5796.00-32,266-0.13%
2022/04/20492.63192.8092.6032,2610.13%
2022/04/18191.20191.8091.2002,3480.00%
2022/04/1300.00197.2097.40-12,390-0.04%
2022/04/12296.2000.0095.8022,4090.08%
2022/04/08299.45199.2099.4012,3320.04%
2022/04/072104.0000.00101.5022,2200.09%
2022/04/061110.0000.00110.5012,1800.05%
2022/04/011111.0000.00112.5012,2210.05%
2022/03/2300.001120.00120.00-12,331-0.04%
2022/03/2120119.0020118.50118.5002,3620.00%
2022/03/181117.001118.00117.0002,3830.00%
2022/03/1700.002.1118.01118.00-2.12,410-0.09%
2022/03/1600.001114.00114.50-12,428-0.04%
2022/03/102114.754115.38115.00-22,469-0.08%
2022/03/0800.002111.00111.50-22,530-0.08%
2022/03/032116.2500.00116.0023,1250.06%
2022/03/0100.002116.00116.50-23,442-0.06%
2022/02/2500.002111.50111.50-23,617-0.06%
2022/02/242111.001111.00110.0013,7420.03%
2022/02/222115.5000.00115.0023,9680.05%
2022/02/210.1118.0000.00119.000.14,0150.00%
2022/02/182117.5000.00119.0024,0530.05%
2022/02/161118.501119.00118.5004,1140.00%
2022/02/143121.3300.00117.5034,0500.07%
2022/02/113126.672127.50127.0014,0090.02%
2022/02/102129.0000.00129.0023,9850.05%
2022/02/091133.001131.50131.5003,9880.00%
2022/02/0800.006130.83133.50-64,011-0.15%
2022/01/251125.0000.00123.5014,3380.02%
2022/01/244126.633124.50127.0014,4230.02%
2022/01/211127.501128.00127.0004,6460.00%
2022/01/2000.001128.50130.50-14,925-0.02%
2022/01/193127.332126.00127.0015,1550.02%
2022/01/182129.502129.00127.5005,1830.00%
2022/01/1700.001130.00130.00-15,211-0.02%
2022/01/123124.333125.00125.5005,2890.00%
2022/01/103130.502128.00130.0015,2000.02%
2022/01/071130.0000.00130.0015,1960.02%
2022/01/0400.001140.00140.50-15,150-0.02%
2022/01/031144.001146.00146.0005,1890.00%
2021/12/3000.003144.17144.00-35,258-0.06%
2021/12/2900.002144.50145.00-25,343-0.04%
2021/12/2800.002149.00148.00-25,345-0.04%
2021/12/273147.503148.17148.5005,3210.00%
2021/12/241146.0000.00145.5015,2590.02%
2021/12/233142.673142.83143.0005,2300.00%
2021/12/222140.502141.00141.0005,2300.00%
2021/12/2100.001140.00140.50-15,236-0.02%
2021/12/171140.0000.00137.5015,2430.02%
2021/12/161142.0000.00142.5015,2430.02%
2021/12/153139.5000.00139.5035,2410.06%
2021/12/1400.001139.00138.00-15,245-0.02%
2021/12/1300.002143.75143.50-25,252-0.04%
2021/12/102139.502139.00140.0005,2660.00%
2021/12/092144.7500.00144.0025,2450.04%
2021/12/0800.006146.17145.00-65,234-0.11%
2021/12/076142.6700.00143.5065,2260.11%
2021/12/062144.0000.00143.5025,2280.04%
2021/12/023145.172145.25144.5015,2830.02%
2021/11/304157.133158.67153.0015,1970.02%
2021/11/291150.004150.75153.00-35,019-0.06%
2021/11/261144.501146.00145.0004,9020.00%
2021/11/253150.007149.79146.00-44,822-0.08%
2021/11/2400.003147.67149.50-34,623-0.06%
2021/11/235144.0000.00144.0054,4410.11%
2021/11/192140.501141.00141.0014,2640.02%
2021/11/183135.505136.50136.00-24,195-0.05%
2021/11/172133.5000.00134.5024,1660.05%
2021/11/165135.401138.00134.0044,1420.10%
2021/11/152135.502136.75135.0004,1020.00%
2021/11/1200.001134.00134.00-14,094-0.02%
2021/11/112132.250.1133.00132.501.94,0810.05%
2021/11/102131.501136.00136.0014,0470.02%
2021/11/091133.0000.00132.0014,0130.02%
2021/11/051134.001133.50134.0004,0100.00%
2021/11/044134.2511133.14132.50-74,007-0.17%
2021/11/0300.001143.00140.00-13,876-0.03%
2021/11/0215143.6713139.50137.5023,7980.05%
2021/11/013143.334143.75144.50-13,692-0.03%
2021/10/294143.502143.50140.5023,6130.06%
2021/10/289142.5611144.86144.00-23,397-0.06%
2021/10/2714136.964137.63139.50103,1320.32%
2021/10/2600.001132.50132.00-12,953-0.03%
2021/10/221131.0000.00133.0012,9870.03%
2021/10/211132.0000.00128.5013,0170.03%
2021/10/201128.502127.75127.50-12,976-0.03%
2021/10/191124.504125.00124.50-33,046-0.10%
2021/10/153122.174123.25121.50-13,215-0.03%
2021/10/142117.001119.50120.0013,2660.03%
2021/10/134121.003119.50118.5013,2780.03%
2021/10/122122.5000.00122.5023,2670.06%
2021/10/083127.175127.30127.50-23,256-0.06%
2021/10/0700.003124.33126.50-33,223-0.09%
2021/10/062115.5000.00115.0023,2560.06%
2021/09/242124.0010124.00124.00-84,191-0.19%
2021/09/231125.001121.50121.5004,4290.00%
2021/09/1721123.7615125.00125.5064,5860.13%
2021/09/165124.0000.00123.5054,8570.10%
2021/09/1500.004128.00124.00-44,942-0.08%
2021/09/1421131.0016130.16129.5054,9860.10%
2021/09/131134.002130.75130.50-15,019-0.02%
2021/09/102132.501134.50136.0015,0240.02%
2021/09/0900.001131.00133.00-15,018-0.02%
2021/09/081127.5012129.79127.50-115,018-0.22%
2021/09/0712137.588136.75137.0044,9640.08%
2021/09/063139.676136.25136.50-34,959-0.06%
2021/09/0311.1138.909137.61138.002.14,9650.04%
2021/09/028138.635139.50139.5035,1630.06%
2021/09/011127.509136.83139.50-85,078-0.16%
2021/08/3110127.001128.00127.0094,9510.18%
2021/08/3000.001127.00127.00-14,956-0.02%
2021/08/262126.001127.00126.0014,9420.02%
2021/08/254127.002128.75129.0024,9430.04%
2021/08/2400.002123.00123.50-24,941-0.04%
2021/08/201114.0000.00113.0014,9400.02%
2021/08/192112.5000.00111.5024,9830.04%
2021/08/1600.002115.00118.00-25,022-0.04%
2021/08/131123.002120.00118.50-15,022-0.02%
2021/08/123124.831125.50126.0025,0110.04%
2021/08/1100.005123.80123.00-54,985-0.10%
2021/08/1000.002125.50125.00-24,986-0.04%
2021/08/055134.601135.50134.5045,0010.08%
2021/08/041138.001138.50138.0005,0410.00%
2021/08/022135.253134.00134.00-15,068-0.02%
2021/07/302139.503139.67136.50-15,073-0.02%
2021/07/291133.0000.00135.0015,0350.02%
2021/07/261141.501143.50141.5005,0270.00%
2021/07/2300.0015140.10142.00-155,033-0.30%
2021/07/2218149.111149.50149.50174,9500.34%
2021/07/2100.001143.00142.00-14,875-0.02%
2021/07/2000.002141.00137.50-24,829-0.04%
2021/07/161144.001144.00144.0004,8250.00%
2021/07/152145.754143.75145.00-24,833-0.04%
2021/07/145145.502144.50146.0034,8270.06%
2021/07/132148.003147.00144.50-14,812-0.02%
2021/07/125149.107149.71148.00-24,717-0.04%
2021/07/093144.5000.00141.5034,5070.07%
2021/07/086144.6700.00145.0064,4670.13%
2021/07/073145.5014145.96147.50-114,330-0.25%
2021/07/055139.1000.00138.5054,1890.12%
2021/07/0200.001138.00139.50-14,220-0.02%
2021/07/011132.502131.25130.00-14,303-0.02%
2021/06/3025136.1820132.50134.0054,2910.12%
2021/06/295138.205138.50139.0004,1110.00%
2021/06/283139.002137.25138.0014,1530.02%
2021/06/253138.5014138.86138.00-114,112-0.27%
2021/06/242128.0000.00130.0023,8320.05%
2021/06/222124.0011123.82123.00-93,696-0.24%
2021/06/2100.007121.14122.00-73,834-0.18%
2021/06/1600.002119.00119.00-23,888-0.05%
2021/06/151117.0000.00117.5013,8900.03%
2021/06/116119.4210119.00119.00-43,876-0.10%
2021/06/1024121.273122.17118.50213,9060.54%
2021/05/2800.001110.50112.00-13,911-0.03%
2021/05/261103.0000.00103.0013,8530.03%
2021/05/251104.001105.50104.5003,8480.00%
2021/05/21199.1000.0099.8013,8480.03%
2021/05/19597.6800.0098.1053,9040.13%
2021/05/18196.70197.8097.8003,9240.00%
2021/05/14199.90195.2095.5003,9640.00%
2021/05/1200.002102.5095.60-24,026-0.05%
2021/05/112104.004102.50100.50-24,051-0.05%
2021/05/0600.001106.50107.50-14,220-0.02%
2021/05/051113.001112.50108.5004,2650.00%
2021/05/041115.505114.90116.00-44,283-0.09%
2021/05/0300.001115.50114.00-14,400-0.02%
2021/04/280119.5000.00121.0004,7760.00%
2021/04/272121.0000.00119.0024,8720.04%
2021/04/221118.0000.00115.0014,9580.02%
2021/04/1911120.3200.00119.00115,2020.21%
2021/04/1500.004119.38119.50-45,441-0.07%
2021/04/132120.7500.00118.5025,6370.04%
2021/04/121123.502.1123.02122.50-1.15,694-0.02%
2021/04/0900.003126.33127.00-35,840-0.05%
2021/04/082124.501125.50123.5015,8250.02%
2021/04/073124.5000.00126.0035,7540.05%
2021/04/061121.001121.00120.5005,6900.00%
2021/04/011118.503119.33119.50-25,797-0.03%
2021/03/311.1116.1800.00118.501.15,7850.02%
2021/03/302116.504115.38116.50-25,717-0.03%
2021/03/291112.502112.50112.50-15,680-0.02%
2021/03/2500.001111.50112.00-15,772-0.02%
2021/03/244110.753113.00109.5015,7910.02%
2021/03/233111.832112.00112.0015,7090.02%
2021/03/223111.3300.00111.5035,7840.05%
2021/03/1500.006108.08109.00-66,760-0.09%
2021/03/115103.004106.88108.5017,2140.01%
2021/03/1000.005100.50101.50-57,238-0.07%
2021/03/095100.5000.00101.0057,6220.07%
2021/03/082104.502103.25102.5007,8480.00%
2021/03/052104.751105.50104.5017,7960.01%
2021/03/0400.001104.50104.00-17,753-0.01%
2021/03/034102.8800.00105.0047,7350.05%
2021/03/022108.002108.50105.0007,6990.00%
2021/02/251109.5000.00109.5017,6840.01%
2021/02/2400.002109.50110.00-27,690-0.03%
2021/02/231111.5000.00111.5017,6810.01%
2021/02/222113.001113.50114.0017,6730.01%
2021/02/192110.251111.50111.5017,6650.01%
2021/02/1700.001109.00109.00-17,986-0.01%
2021/02/051104.001105.00105.0008,0150.00%
2021/02/0400.004105.01108.00-48,012-0.05%
2021/02/032110.5000.00109.0027,9490.03%
2021/02/014103.133104.17104.0017,8580.01%
2021/01/293106.172109.00105.0017,8410.01%
2021/01/2800.003108.50109.00-37,804-0.04%
2021/01/271115.002116.00115.50-17,699-0.01%
2021/01/2613118.0811118.55118.0027,6320.03%
2021/01/257120.216121.50118.0017,5520.01%
2021/01/2216120.5024119.94121.00-87,354-0.11%
2021/01/218115.9412118.71114.00-47,047-0.06%
2021/01/204116.251114.00113.5036,9020.04%
2021/01/195113.001114.00114.0046,7790.06%
2021/01/183110.8300.00111.0036,7220.04%
2021/01/151116.503118.33115.00-26,654-0.03%
2021/01/1400.0016117.63118.00-166,605-0.24%
2021/01/135113.706115.25117.00-16,487-0.02%
2021/01/111121.002118.50117.00-16,266-0.02%
2021/01/082115.001114.50115.0016,0270.02%
2021/01/0719115.243115.33116.00165,9990.27%
2021/01/061119.003121.00117.50-25,936-0.03%
2021/01/051118.982120.25120.00-15,791-0.02%
2021/01/043116.334118.00118.00-15,700-0.02%
2020/12/3000.001112.50112.50-15,421-0.02%
2020/12/293112.504111.63110.00-15,391-0.02%
2020/12/284109.882112.25114.0025,2940.04%
2020/12/252106.5000.00107.0025,1500.04%
2020/12/222107.0000.00105.5025,0590.04%
2020/12/182110.005.5109.00110.00-3.54,935-0.07%
2020/12/175.5110.6514109.82112.00-8.54,874-0.17%
2020/12/165107.102107.50106.5034,7560.06%
2020/12/152107.259105.39106.00-74,649-0.15%
2020/12/141108.5000.00108.5014,5510.02%
2020/12/1111111.738110.75110.0034,4390.07%
2020/12/107113.649113.56116.00-24,266-0.05%
2020/12/099114.1715.5114.61113.00-6.54,102-0.16%
2020/12/081104.508104.25105.50-73,639-0.19%
2020/12/074.599.211100.0099.303.53,3320.11%
2020/12/04396.7700.0096.5033,1750.09%
2020/12/0311101.0114101.1497.90-33,079-0.10%
2020/12/02795.061695.71100.50-92,663-0.34%
2020/11/26490.83390.8791.0012,3490.04%
2020/11/25189.00389.2389.60-22,317-0.09%
2020/11/2400.00791.1490.60-72,301-0.30%
2020/11/23491.68392.3391.2012,2860.04%
2020/11/20291.65191.6091.6012,2720.04%
2020/11/19390.3000.0091.1032,2470.13%
2020/11/18290.15191.0090.8012,2440.04%
2020/11/17191.60390.9390.20-22,236-0.09%
2020/11/161292.46692.5091.0062,1850.27%
2020/11/13186.5000.0088.0011,9240.05%
2020/11/12686.92487.0587.6021,8830.11%
2020/11/11285.00284.9085.3001,8330.00%
2020/11/10285.80186.3085.5011,8230.05%
2020/11/0600.00586.4885.50-51,777-0.28%
2020/11/0500.00185.1084.90-11,735-0.06%
2020/11/04183.0000.0084.0011,7220.06%
2020/10/30382.3000.0080.6031,7330.17%
2020/10/2700.00182.9083.40-11,779-0.06%
2020/10/2300.00285.0085.20-21,818-0.11%
2020/10/22183.4000.0084.0011,8620.05%
2020/10/20184.90185.0085.0001,9270.00%
2020/10/19185.10184.7084.7001,9350.00%
2020/10/16284.5500.0083.9021,9260.10%
2020/10/1500.00184.5084.90-11,931-0.05%
2020/10/14185.80186.8085.6001,9400.00%
2020/10/13184.2000.0084.1011,9240.05%
2020/10/08284.6500.0084.0021,9380.10%
2020/09/3000.00377.9778.50-32,098-0.14%
2020/09/29276.1000.0075.9022,2340.09%
2020/09/28175.80277.5577.10-12,289-0.04%
2020/09/25375.9300.0075.8032,3480.13%
2020/09/23181.6000.0082.6012,3930.04%
2020/09/18184.60184.1084.1002,5220.00%
2020/09/17285.10284.9084.4002,5380.00%
2020/09/16285.45184.8085.3012,5420.04%
2020/09/14285.5000.0082.9022,5370.08%
2020/09/11283.30284.1083.3002,4910.00%
2020/09/1000.00482.0382.40-42,451-0.16%
2020/09/07177.3000.0077.1012,4790.04%
2020/09/02279.8000.0080.1022,5520.08%
2020/08/27179.4000.0078.3012,8080.04%
2020/08/26179.2000.0079.8012,8350.04%
2020/08/21276.7000.0076.0022,8780.07%
2020/08/19281.9000.0081.2022,8460.07%
2020/08/14184.80185.2086.0002,9180.00%
2020/08/13186.50185.0085.2002,9690.00%
2020/08/1200.00185.1085.70-12,999-0.03%
2020/08/10286.3000.0085.7023,0520.07%
2020/08/07188.20288.1088.70-13,063-0.03%
2020/08/06287.8500.0087.2023,0900.06%
2020/08/0500.00288.5088.70-23,136-0.06%
2020/08/03286.2000.0086.2023,4440.06%
2020/07/31386.20185.0086.4023,4580.06%
2020/07/30186.0000.0085.8013,4640.03%
2020/07/29185.50184.6085.0003,4620.00%
2020/07/2800.00285.4585.40-23,470-0.06%
2020/07/27188.60589.1088.50-43,445-0.12%
2020/07/241190.28290.7589.6093,4840.26%
2020/07/23194.5000.0093.3013,4500.03%
2020/07/2200.00194.4094.50-13,462-0.03%
2020/07/2100.00293.9594.30-23,462-0.06%
2020/07/20292.20191.8091.8013,4760.03%
2020/07/17196.1000.0094.0013,4740.03%
2020/07/16193.2000.0092.6013,4530.03%
2020/07/14195.70195.9094.1003,4960.00%
2020/07/13196.3000.0096.3013,4830.03%
2020/07/1000.00597.4095.80-53,479-0.14%
2020/07/09899.48399.2398.6053,4290.15%
2020/07/08396.53397.83100.5003,3010.00%
2020/07/071297.07295.0594.80103,1580.32%
2020/07/06495.4000.0096.8043,1130.13%
2020/07/03192.6000.0092.5013,0650.03%
2020/07/02692.57793.1793.10-13,086-0.03%
2020/07/01292.4500.0091.7023,0790.06%
2020/06/3000.00190.6091.50-13,039-0.03%
2020/06/2900.00189.1089.20-13,022-0.03%
2020/06/2400.00491.2391.30-43,010-0.13%
2020/06/2300.00189.7089.80-13,043-0.03%
2020/06/22492.05491.1590.6003,0600.00%
2020/06/19191.40190.9090.0003,0760.00%
2020/06/18189.70188.1089.6003,0960.00%
2020/06/16189.2000.0089.1013,1400.03%
2020/06/12184.0000.0088.3013,1890.03%
2020/06/11188.00186.4086.4003,2020.00%
2020/06/08191.00190.9089.4003,3240.00%
2020/06/05190.7000.0090.2013,3230.03%
2020/06/0400.00289.7090.40-23,328-0.06%
2020/06/03387.90388.7087.0003,3350.00%
2020/05/28186.6000.0086.6013,2020.03%
2020/05/26186.00185.3084.6003,2240.00%
2020/05/21184.7000.0086.0013,1990.03%
2020/05/20284.2500.0084.5023,1840.06%
2020/05/15191.20191.9090.9003,1240.00%
2020/05/14295.00293.0092.2003,1280.00%
2020/05/12195.60198.4095.6003,1720.00%
2020/05/11697.38698.2097.8003,1940.00%
2020/05/082389.772193.8694.0023,0560.07%
2020/05/05187.70189.4087.7002,9540.00%
2020/04/3000.000.189.2088.80-0.12,9690.00%
2020/04/29188.7000.0088.2012,9780.03%
2020/04/28187.30187.3087.4002,9570.00%
2020/04/2200.00182.5085.60-13,046-0.03%
2020/04/2000.00187.0087.40-13,049-0.03%
2020/04/17388.5300.0086.0033,0430.10%
2020/04/1600.00586.0086.00-52,991-0.17%
2020/04/152187.461586.6086.6063,0520.20%
2020/04/14186.3000.0086.5013,1000.03%
2020/04/10184.2000.0085.2013,2070.03%
2020/04/08186.40186.6086.3003,3570.00%
2020/04/07284.85286.4085.5003,3550.00%
2020/04/0600.00180.1082.50-13,339-0.03%
2020/03/310.180.0000.0078.500.13,3870.00%
2020/03/3000.00175.8078.50-13,428-0.03%
2020/03/271380.181278.3177.5013,4090.03%
2020/03/262178.812178.0679.0003,3650.00%
2020/03/25179.2000.0078.4013,3470.03%
2020/03/17172.0000.0071.0013,2830.03%
2020/03/1300.00178.8082.40-13,269-0.03%
2020/03/1200.00184.0085.00-13,223-0.03%
2020/03/1000.00292.7094.20-23,338-0.06%
2020/03/09294.35194.5094.5013,3310.03%
2020/03/0600.001102.00101.00-13,269-0.03%
2020/03/0420101.5021101.05101.00-13,325-0.03%
2020/02/2520101.5020103.05104.5003,4000.00%
2020/02/241103.0000.00102.5013,4410.03%
2020/02/201108.501108.00108.0003,5450.00%
2020/02/181106.501106.00106.0003,6370.00%
2020/02/174107.883108.50107.5013,6460.03%
2020/02/143110.171111.00111.0023,6990.05%
2020/02/135114.501114.50112.5043,6940.11%
2020/02/121115.0000.00115.0013,6640.03%
2020/02/1100.004108.38109.00-43,675-0.11%
2020/02/1000.001104.50104.00-13,760-0.03%
2020/02/0600.002104.75105.50-24,137-0.05%
2020/02/053104.5000.00102.5034,3000.07%
2020/02/041102.5000.00102.5014,3030.02%
2020/01/3100.001100.50101.00-14,406-0.02%
2020/01/3000.002101.00101.00-24,543-0.04%
2020/01/171112.0000.00113.0015,0110.02%
2020/01/151109.502109.50109.50-15,325-0.02%
2020/01/101109.002108.50109.50-15,481-0.02%
2020/01/0921109.5221109.00109.5005,6100.00%
2020/01/081110.001108.50109.0005,6880.00%
2020/01/061118.0000.00118.0015,7500.02%
2020/01/032123.005121.70124.00-35,917-0.05%
2020/01/021123.001121.50123.0005,9060.00%
2019/12/312117.000.2118.00118.001.85,9020.03%
2019/12/3000.001118.00118.00-15,971-0.02%
2019/12/2700.001116.00116.00-16,052-0.02%
2019/12/262115.258116.00115.50-66,059-0.10%
2019/12/2500.001114.50114.50-16,066-0.02%
2019/12/2021110.5021110.93111.0006,2790.00%
2019/12/180112.0000.00112.5006,5590.00%
2019/12/175114.502114.00114.0036,7080.04%
2019/12/161111.5000.00112.5016,9520.01%
2019/12/130.2110.5000.00110.500.27,4250.00%
2019/12/112111.5000.00108.5027,7460.03%
2019/12/091110.5000.00110.5017,7980.01%
2019/12/051111.001111.00111.0007,8220.00%
2019/12/048114.5000.00115.0087,7290.10%
2019/12/021119.001115.50116.5007,8610.00%
2019/11/291118.001118.50119.0007,8660.00%
2019/11/2800.001118.00118.00-17,874-0.01%
2019/11/271122.501120.00120.0007,8970.00%
2019/11/261123.001122.00122.0007,9000.00%
2019/11/2520119.0020120.00119.0007,9070.00%
2019/11/211119.0000.00119.0017,9360.01%
2019/11/193120.335120.90120.50-27,898-0.03%
2019/11/151121.002122.75122.00-17,947-0.01%
2019/11/1400.0010124.50124.00-107,911-0.13%
2019/11/139126.6100.00127.0097,9600.11%
2019/11/122123.5000.00124.5027,9440.03%
2019/11/081126.5000.00126.5018,1070.01%
2019/11/071124.503124.50123.00-28,142-0.02%
2019/11/063131.001130.00126.5028,2120.02%
2019/11/054133.631133.50135.0038,1130.04%
2019/11/042126.504128.00128.50-28,006-0.02%
2019/11/014121.505121.40123.00-17,876-0.01%
2019/10/3100.009119.50119.50-97,879-0.11%
2019/10/303123.0000.00123.0037,8350.04%
2019/10/291128.002124.75122.00-17,822-0.01%
2019/10/2800.005127.20128.50-57,741-0.06%
2019/10/251120.0000.00122.5017,4580.01%
2019/10/244120.252119.00121.0027,3330.03%
2019/10/232119.502118.50117.5007,3100.00%
2019/10/225116.604115.00115.0017,2620.01%
2019/10/182114.502116.75114.5007,4430.00%
2019/10/172117.503117.00118.50-17,374-0.01%
2019/10/161112.001113.00113.0007,2440.00%
2019/10/1512114.291114.00114.00117,1290.15%
2019/10/141117.006116.00113.50-57,075-0.07%
2019/10/093114.8313113.58112.50-106,978-0.14%
2019/10/0800.001115.00110.00-16,777-0.01%
2019/10/0721111.6223113.48114.00-26,764-0.03%
2019/10/044110.753109.50110.0016,7240.01%
2019/10/033111.003110.83110.5006,6850.00%
2019/10/0220110.0020109.50109.5006,5960.00%
2019/10/0100.001109.50109.50-16,572-0.02%
2019/09/272112.251111.00110.0016,6470.02%
2019/09/261113.002111.25111.00-16,594-0.02%
2019/09/254112.501113.00112.0036,6120.05%
2019/09/2400.001116.00113.50-16,614-0.02%
2019/09/231118.503118.33118.50-26,468-0.03%
2019/09/208117.193115.17116.0056,3750.08%
2019/09/1814110.0015114.03116.00-15,989-0.02%
2019/09/176105.336104.83105.5005,5200.00%
2019/09/161100.004100.65102.00-35,311-0.06%
2019/09/121299.151598.1597.20-35,211-0.06%
2019/09/11297.25297.0596.8005,1590.00%
2019/09/10395.63196.0096.7025,1360.04%
2019/09/09397.30297.9097.3015,0970.02%
2019/09/05997.53997.0296.1005,0360.00%
2019/09/04195.00495.2396.10-34,985-0.06%
2019/09/03294.25493.3893.00-24,940-0.04%
2019/09/02192.1000.0092.5014,8970.02%
2019/08/2900.00192.8093.80-14,869-0.02%
2019/08/26192.00293.3092.10-14,878-0.02%
2019/08/23395.07396.1795.5004,8370.00%
2019/08/22498.33197.7097.2034,8040.06%
2019/08/21397.4300.0097.9034,7860.06%
2019/08/20798.21299.3097.2054,7680.10%
2019/08/19196.90197.0096.5004,6940.00%
2019/08/162198.882097.0096.5014,7110.02%
2019/08/151597.601597.3097.3004,7530.00%
2019/08/142102.252102.0099.7004,7620.00%
2019/08/131099.102100.5099.1084,7150.17%
2019/08/122104.5000.00103.0024,7420.04%
2019/08/085103.804102.20104.0014,6910.02%
2019/08/073101.002101.2599.2014,5460.02%
2019/08/06194.00196.60100.5004,5080.00%
2019/08/0500.00196.4095.50-14,418-0.02%
2019/08/0200.001198.4498.50-114,401-0.25%
2019/07/311100.00199.20100.5004,3560.00%
2019/07/306101.63499.8099.6024,3050.05%
2019/07/293102.504103.38102.50-14,264-0.02%
2019/07/265101.107101.71101.00-24,209-0.05%
2019/07/251102.0000.00101.5014,2180.02%
2019/07/241299.9318100.61101.00-64,184-0.14%
2019/07/22298.20196.0097.7014,1220.02%
2019/07/19293.0000.0092.5023,9420.05%
2019/07/1800.00291.6090.40-23,936-0.05%
2019/07/16392.77292.6092.0013,9670.03%
2019/07/15192.40193.0092.0004,0620.00%
2019/07/12193.70193.8094.5004,4490.00%
2019/07/11894.38493.8094.0044,4540.09%
2019/07/10392.40392.6392.8004,4060.00%
2019/07/04992.14991.8791.9004,3850.00%
2019/07/031088.40188.5088.5094,2610.21%
2019/07/02489.13787.7089.20-34,290-0.07%
2019/07/01286.75385.4087.10-14,276-0.02%
2019/06/27779.14679.6579.0014,3780.02%
2019/06/26579.801580.4380.30-104,403-0.23%
2019/06/25380.50378.7078.3004,4110.00%
2019/06/20177.80178.2079.2004,5750.00%
2019/06/1800.00274.6074.20-24,661-0.04%
2019/06/14273.8500.0073.4025,0460.04%
2019/06/12175.40177.7075.9005,7260.00%
2019/06/11177.0000.0077.0015,7520.02%
2019/06/10574.5000.0074.7055,7210.09%
2019/06/0600.00172.8072.20-15,740-0.02%
2019/06/0500.00574.2074.70-55,746-0.09%
2019/06/03574.2000.0074.7055,7030.09%
2019/05/31174.70274.4074.20-15,662-0.02%
2019/05/30173.4000.0073.2015,6710.02%
2019/05/29271.10372.3372.90-15,680-0.02%
2019/05/281273.881172.7073.2015,6790.02%
2019/05/27173.8000.0074.6015,7320.02%
2019/05/24175.00174.0072.7005,8820.00%
2019/05/2300.00172.8074.50-15,898-0.02%
2019/05/22676.971275.9373.80-65,985-0.10%
2019/05/211174.00672.9574.6055,9280.08%
2019/05/20275.20176.6076.0015,8950.02%
2019/05/172975.981875.4774.70115,8360.19%
2019/05/16381.93280.0080.9015,9080.02%
2019/05/15283.30384.2084.50-15,862-0.02%
2019/05/141180.891081.1583.6015,8770.02%
2019/05/1300.00181.4081.50-15,950-0.02%
2019/05/10183.5000.0083.2016,0200.02%
2019/05/0900.001283.9482.60-126,021-0.20%
2019/05/08285.00385.3085.40-16,033-0.02%
2019/05/07186.6000.0086.6016,1020.02%
2019/05/0300.00187.3088.40-16,239-0.02%
2019/05/0200.00186.0087.50-16,223-0.02%
2019/04/301282.881183.5184.4016,2060.02%
2019/04/26890.83191.0088.8076,1420.11%
2019/04/23194.90195.0094.7006,0500.00%
2019/04/22192.9000.0095.1016,0240.02%
2019/04/19193.8000.0093.1016,0550.02%
2019/04/18494.381096.1496.00-66,079-0.10%
2019/04/17192.20192.9091.7005,7930.00%
2019/04/1600.00292.6092.50-26,012-0.03%
2019/04/121190.5900.0090.60116,1380.18%
2019/04/11191.001093.2091.00-96,268-0.14%
2019/04/10393.00394.1094.6006,4120.00%
2019/04/0800.00194.1092.60-16,925-0.01%
2019/04/0300.00192.3092.30-17,447-0.01%
2019/04/02593.66594.6090.9007,6290.00%
2019/03/29291.9000.0091.4027,3980.03%
2019/03/28292.10192.2092.5017,3510.01%
2019/03/27291.8000.0091.0027,2960.03%
2019/03/2600.00291.2591.00-27,185-0.03%
2019/03/22291.15292.6089.2007,0590.00%
2019/03/21289.9000.0090.4026,9810.03%
2019/03/2000.00386.7091.00-36,917-0.04%
2019/03/19186.90188.4088.5006,7710.00%
2019/03/181983.131986.2888.1006,5750.00%
2019/03/1500.001980.1080.10-196,057-0.31%
2019/03/14173.60673.2872.90-55,888-0.08%
2019/03/1300.00271.5071.50-25,872-0.03%
2019/03/12170.80171.3071.3005,8770.00%
2019/03/08366.90467.4368.30-15,949-0.02%
2019/03/07169.2000.0067.6016,0000.02%
2019/03/06170.6000.0070.5016,0060.02%
2019/03/05571.38371.8770.7026,0760.03%
2019/02/27171.20170.8071.4006,2610.00%
2019/02/26671.65572.1071.4016,3310.02%
2019/02/25773.97572.1072.6026,3250.03%
2019/02/22471.08370.6370.3016,1950.02%
2019/02/211870.721269.3072.4066,1790.10%
2019/02/20168.50169.6068.7006,0510.00%
2019/02/191168.651369.0268.10-26,051-0.03%
2019/02/18267.65367.8067.80-16,061-0.02%
2019/02/15370.20371.3767.9006,0700.00%
2019/02/132169.592467.5067.00-35,986-0.05%
2019/02/122169.931968.6068.6025,9610.03%
2019/02/11668.78269.5068.7045,9720.07%
2019/01/30267.00466.7066.90-25,920-0.03%
2019/01/29166.5000.0066.0015,9610.02%
2019/01/2800.00267.0067.00-25,990-0.03%
2019/01/25366.73666.2266.00-35,976-0.05%
2019/01/24565.40664.8864.70-15,901-0.02%
2019/01/2300.00164.1064.60-15,943-0.02%
2019/01/22165.4000.0063.8015,9710.02%
2019/01/21164.00266.2064.50-15,996-0.02%
2019/01/18163.40163.8064.0006,0260.00%
2019/01/16264.1500.0063.6026,3380.03%
2019/01/15265.851064.8565.00-86,354-0.13%
2019/01/14165.60365.7065.50-26,348-0.03%
2019/01/112366.172165.0565.0026,3570.03%
2019/01/10966.83267.2065.5076,3070.11%
2019/01/09964.29665.2765.7036,2080.05%
2019/01/08365.27466.8564.00-16,099-0.02%
2019/01/07163.5000.0064.0015,8950.02%
2019/01/0400.001260.8563.00-125,907-0.20%
2019/01/03164.701365.4062.40-125,914-0.20%
2019/01/021764.7200.0065.80175,8540.29%
2018/12/282864.322765.2364.6015,6990.02%
2018/12/271263.34263.5063.30105,4600.18%
2018/12/26566.82563.6061.4005,3730.00%
2018/12/25660.751563.3165.40-94,791-0.19%
2018/12/24358.30458.5359.50-14,571-0.02%
2018/12/20759.66257.4057.4054,6300.11%
2018/12/191060.67859.7059.7024,6290.04%
2018/12/18359.73161.1060.0024,6720.04%
2018/12/17560.00561.2060.4004,6910.00%
2018/12/141560.37160.4060.10144,7670.29%
2018/12/131560.531560.2761.5004,8270.00%
2018/12/12559.30560.2660.1004,8730.00%
2018/12/11557.50557.1057.1004,8920.00%
2018/12/10754.93855.8156.90-15,147-0.02%
2018/12/07957.10356.6056.7065,4300.11%
2018/12/06660.081157.2255.80-55,555-0.09%
2018/12/05561.50561.1061.0005,5250.00%
2018/12/041364.371163.8363.4025,5860.04%
2018/12/03164.10363.7064.00-25,607-0.04%
2018/11/301861.541562.1560.9035,5380.05%
2018/11/29561.52462.0060.9015,5700.02%
2018/11/271056.531057.8860.0005,5840.00%
2018/11/26154.40155.2056.1005,4270.00%
2018/11/23556.52654.9254.20-15,381-0.02%
2018/11/22555.40756.6154.00-25,305-0.04%
2018/11/21352.50353.1053.8005,2630.00%
2018/11/20253.90252.5052.4005,2410.00%
2018/11/16653.70652.8853.3005,2170.00%
2018/11/15154.00152.9053.4005,2450.00%
2018/11/1400.00154.8055.00-15,233-0.02%
2018/11/13151.9000.0054.0015,2310.02%
2018/11/09159.90159.2059.6005,1990.00%
2018/11/08262.35161.3060.2015,1980.02%
2018/11/07859.00861.0360.5005,0940.00%
2018/11/06360.8000.0057.5035,0960.06%
2018/11/05860.14360.4061.6055,0470.10%
2018/11/01355.40659.1558.30-34,963-0.06%
2018/10/31355.9000.0055.5034,8940.06%
2018/10/301056.151054.7054.8004,8960.00%
2018/10/252351.63453.0058.00194,8480.39%
2018/10/24655.722554.5754.10-194,781-0.40%
2018/10/18361.90361.6061.5005,1120.00%
2018/10/1700.00363.6062.00-35,340-0.06%
2018/10/1600.00262.0062.20-25,494-0.04%
2018/10/15661.35662.3362.6005,5010.00%
2018/10/12361.0300.0061.0035,5070.05%
2018/10/11557.90759.1658.10-25,466-0.04%
2018/10/09567.66464.3064.3015,3830.02%
2018/10/0500.00170.3070.00-15,333-0.02%
2018/10/0200.00280.1079.00-25,260-0.04%
2018/09/25277.9000.0077.0025,4180.04%
2018/09/20476.70777.1076.10-35,453-0.06%
2018/09/19381.9000.0079.0035,4380.06%
2018/09/1800.00178.5079.50-15,398-0.02%
2018/09/1700.00480.3078.30-45,413-0.07%
2018/09/14477.981179.2780.00-75,404-0.13%
2018/09/131378.4200.0076.90135,2050.25%
2018/09/12384.0300.0083.7034,9630.06%
2018/09/1000.00193.5093.00-15,007-0.02%
2018/09/074100.50496.5096.9005,3650.00%
2018/09/06899.698100.00100.0005,4260.00%
2018/09/056101.50699.5599.5005,5010.00%
2018/08/30194.70293.0093.00-15,917-0.02%
2018/08/21490.43791.4391.50-36,455-0.05%
2018/08/20190.40289.4089.20-16,650-0.02%
2018/08/14588.82589.9090.2007,1800.00%
2018/08/13489.457.487.1488.00-3.47,287-0.05%
2018/08/01191.30190.4090.7008,3590.00%
2018/07/31386.40388.8089.2008,5360.00%
2018/07/27194.4000.0094.8018,3020.01%
2018/07/264396.954395.6395.5008,3340.00%
2018/07/25494.68393.3095.0018,3090.01%
2018/07/24296.40195.3097.5018,2100.01%
2018/07/201106.0000.00106.0018,3110.01%
2018/07/191107.0000.00106.0018,4670.01%
2018/07/182105.501109.00106.0018,6780.01%
2018/07/1700.001109.00109.00-18,772-0.01%
2018/07/161111.5000.00111.5018,7960.01%
2018/07/131112.001111.00111.0008,8790.00%
2018/07/0900.00199.2099.80-19,212-0.01%
2018/07/021117.502116.50115.00-19,356-0.01%
2018/06/281113.501113.00112.5009,5480.00%
2018/06/271114.0000.00113.0019,7540.01%
2018/06/251114.5000.00112.50110,7550.01%
2018/06/211117.5000.00116.00111,0360.01%
2018/06/201118.501115.50115.00011,1890.00%
2018/06/191121.501122.00118.50011,1900.00%
2018/06/1529121.9729124.53124.00011,1800.00%
2018/06/133119.501121.00116.50210,8500.02%
2018/06/121120.005120.20119.50-410,953-0.04%
2018/06/1120117.0021115.05115.00-111,011-0.01%
2018/06/0823117.5722116.50116.50111,2020.01%
2018/06/071119.5000.00119.50111,2560.01%
2018/06/0600.005113.80113.50-511,348-0.04%
2018/06/0521113.5720112.73112.50111,4030.01%
2018/06/0420112.5020.8112.00112.00-0.811,779-0.01%
2018/06/0100.002110.00111.00-211,837-0.02%
2018/05/302111.252109.25110.00011,8200.00%
2018/05/293115.1700.00113.00311,7980.03%
2018/05/2800.004113.88114.50-411,795-0.03%
2018/05/259108.7818109.36109.50-911,689-0.08%
2018/05/2400.006109.58108.50-611,667-0.05%
2018/05/234106.634107.00105.50011,7160.00%
2018/05/223104.678105.63108.50-512,036-0.04%
2018/05/213103.331103.50102.00211,9430.02%
2018/05/184101.8800.00100.00411,8930.03%
2018/05/172104.752100.00103.50011,9720.00%
2018/05/155101.5000.0099.40512,0140.04%
2018/05/142106.503104.00105.00-112,034-0.01%
2018/05/1111105.958105.75104.00312,0070.02%
2018/05/106104.0019105.84106.50-1312,029-0.11%
2018/05/0912104.4212101.92101.50012,2690.00%
2018/05/082100.503100.97102.50-112,364-0.01%
2018/05/0700.00193.7093.60-112,648-0.01%
2018/05/041193.0800.0093.301112,6640.09%
2018/05/031094.201095.6093.70012,6850.00%
2018/05/02694.32694.4793.40012,7210.00%
2018/04/301294.211194.5895.50112,7380.01%
2018/04/27294.60292.6594.60012,7120.00%
2018/04/262195.002088.7086.00112,5370.01%
2018/04/251094.001093.2093.20012,4010.00%
2018/04/24794.40694.2092.80112,4500.01%
2018/04/2300.003100.50101.00-312,440-0.02%
2018/04/191106.501106.50106.50012,9820.00%
2018/04/185107.204106.00103.00112,9960.01%
2018/04/172112.754111.75110.50-212,854-0.02%
2018/04/162115.752116.00116.50012,8480.00%
2018/04/117113.5700.00112.00712,9460.05%
2018/04/1000.001109.50109.50-112,923-0.01%
2018/04/091111.501111.00109.50013,1370.00%
2018/04/0331110.6650110.62111.50-1913,185-0.14%
2018/04/028115.501112.00112.00713,1990.05%
2018/03/313108.678110.13111.50-513,198-0.04%
2018/03/309112.618110.88108.50113,1800.01%
2018/03/2911108.8613110.08112.50-213,182-0.02%
2018/03/2822112.6613111.19111.00912,7490.07%
2018/03/2724126.382127.00122.502212,4150.18%
2018/03/231129.0000.00129.50112,3390.01%
2018/03/221129.001132.50126.50012,3110.00%
2018/03/201132.001132.50133.00012,6360.00%
2018/03/167137.0017137.18135.00-1013,087-0.08%
2018/03/153134.333135.67140.00013,2370.00%
2018/03/1416132.0920129.85130.00-413,536-0.03%
2018/03/136128.428127.88129.00-213,635-0.01%
2018/03/126126.9210127.40128.00-413,727-0.03%
2018/03/098119.811121.00119.50713,7290.05%
2018/03/088122.1900.00122.00813,8590.06%
2018/03/076117.581117.50115.00513,6400.04%
2018/03/0600.001116.00114.50-113,904-0.01%
2018/03/0500.002113.25112.00-214,053-0.01%
2018/03/021116.0010116.00116.00-914,306-0.06%
2018/03/012115.501117.50118.50114,2760.01%
2018/02/2700.001113.00112.00-114,247-0.01%
2018/02/261116.5010119.00116.50-914,352-0.06%
2018/02/2314116.751116.50117.501314,4600.09%
2018/02/222116.0013116.19115.00-1114,430-0.08%
2018/02/2110110.002110.50110.50814,1120.06%
2018/02/122101.001100.50100.50114,2860.01%
2018/02/09299.1000.0098.60214,3960.01%
2018/02/081101.50199.30100.50014,2900.00%
2018/02/074106.505105.60105.00-114,224-0.01%
2018/02/06299.054100.6899.00-214,019-0.01%
2018/02/052110.505110.30110.00-313,848-0.02%
2018/02/0210116.956118.33116.00413,7430.03%
2018/02/0113121.9212119.63117.50113,6610.01%
2018/01/3115115.979116.06117.50613,3620.04%
2018/01/3039114.3536117.32116.00313,1120.02%
2018/01/2900.001108.50107.50-112,690-0.01%
2018/01/251111.501105.50105.00013,0620.00%
2018/01/242104.502106.00109.50012,9420.00%
2018/01/232108.5000.00107.50212,8610.02%
2018/01/221111.003110.00111.00-212,785-0.02%
2018/01/1900.009108.50110.50-912,690-0.07%
2018/01/182111.252112.75109.00012,5830.00%
2018/01/1711108.682112.25112.00912,3550.07%
2018/01/1610111.007108.79106.00312,1400.02%
2018/01/152107.002104.00108.00011,7280.00%
2018/01/121102.002100.8598.60-111,453-0.01%
2018/01/11296.35497.5099.90-211,369-0.02%
2018/01/1000.00295.4095.60-211,267-0.02%
2018/01/09292.65792.3994.50-511,191-0.04%
2018/01/054100.501101.0099.00311,0450.03%
2018/01/04598.58398.4097.90210,9330.02%
2018/01/03798.611798.0498.00-1010,840-0.09%
2018/01/0200.00194.6095.00-110,666-0.01%
PChome開放AirPods 4限量預購 iPhone 16部分機型降價UDN聯合新聞網－26天前
Apple全新藍牙耳機AirPods 4登場，全台電商唯一Apple全系列授權經銷商，PChome 24h購物7日上午9......詳全文
ETF觀測站持續優化 推出全新數據與配息資訊Anue鉅亨－2024/10/29
...詳全文
微軟推出全新agents功能 導入AI提升企業組織生產力Anue鉅亨－2024/10/22
...詳全文
全新 相關文章