• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

原相

(3227)
可現股當沖
  • 股價
    221.0
  • 漲跌
    ▲9.0
  • 漲幅
    +4.25%
  • 成交量
    3,210張
  • 產業
    上櫃 半導體類股

  • 1042人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
原相 (3227)籌碼相關－元大-蘆洲 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

元大-蘆洲 券商分點個股進出

元大-蘆洲 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
2024/12/031219.506218.00221.00-56,380-0.08%
2024/12/020210.000211.00212.0006,3970.00%
2024/11/290.5213.001213.00213.50-0.56,400-0.01%
2024/11/281.5203.1700.00209.001.56,4720.02%
2024/11/275213.093211.50207.0026,5230.03%
2024/11/261218.003213.83213.00-26,534-0.03%
2024/11/253215.007215.64214.00-46,526-0.06%
2024/11/220208.001.1210.50206.50-1.16,534-0.02%
2024/11/212207.271208.00208.5016,5650.02%
2024/11/203.1209.0000.00203.003.16,6930.05%
2024/11/1900.002201.00203.50-26,792-0.03%
2024/11/183.2203.611200.50200.002.26,9110.03%
2024/11/1545.3200.8139200.32201.006.36,9160.09%
2024/11/146.6210.982209.50209.004.66,8970.07%
2024/11/130.1227.500226.50226.000.16,9700.00%
2024/11/125.1226.713226.33226.002.17,0500.03%
2024/11/1116.1233.4016229.06233.500.17,2470.00%
2024/11/0820.8235.657245.36233.5013.87,2680.19%
2024/11/073255.836.5253.87259.00-3.57,119-0.05%
2024/11/060.1244.004.4242.61243.50-4.47,071-0.06%
2024/11/052240.251237.00237.0017,0750.01%
2024/11/042.1239.291241.00242.001.17,1040.02%
2024/11/015.1245.274241.50244.001.17,1080.02%
2024/10/302.1238.483243.00244.00-0.97,092-0.01%
2024/10/290.1233.310.1233.50233.0007,0810.00%
2024/10/282.5243.761244.00243.001.57,0360.02%
2024/10/250.1248.4500.00250.000.17,0470.00%
2024/10/243.2248.4400.00246.503.27,0540.05%
2024/10/2300.002.1256.53254.50-2.17,031-0.03%
2024/10/220.3254.282.2256.91255.00-1.97,013-0.03%
2024/10/212255.509254.28253.50-76,998-0.10%
2024/10/189.2250.152246.50247.007.26,9900.10%
2024/10/173.3248.754250.00249.50-0.77,015-0.01%
2024/10/1611.3254.777256.07249.004.37,0220.06%
2024/10/153.1260.323263.33258.000.16,9430.00%
2024/10/1411.1266.9110265.20264.001.16,9210.02%
2024/10/1113266.1517.1271.27271.50-4.16,868-0.06%
2024/10/095261.6014.6260.53263.00-9.66,782-0.14%
2024/10/0815.6253.2615.1249.20248.000.56,6810.01%
2024/10/0729262.8129258.19266.5006,6330.00%
2024/10/045266.005262.50260.5006,6180.00%
2024/10/0121270.9317.1266.72272.003.96,7380.06%
2024/09/3016.2278.7214274.07269.002.26,5810.03%
2024/09/275271.006272.17272.00-16,462-0.02%
2024/09/2621.4275.4124277.73275.50-2.66,366-0.04%
2024/09/2523.2271.3532.2270.81270.00-96,186-0.15%
2024/09/249.2260.969261.56259.000.25,9420.00%
2024/09/2315.1261.9714.2262.61263.000.95,8920.02%
2024/09/2038.1257.9346.4258.44259.00-8.35,770-0.14%
2024/09/198236.6910.3238.03244.00-2.35,331-0.04%
2024/09/1810.2229.038.5230.45222.001.75,1450.03%
2024/09/1611233.8212234.67235.00-15,044-0.02%
2024/09/136.2231.9713232.46237.00-6.85,052-0.13%
2024/09/1215.5225.3012.4223.63223.503.14,8260.06%
2024/09/119.9222.679.3223.51223.500.64,5780.01%
2024/09/107.4218.2413.2219.24213.50-5.84,314-0.13%
2024/09/093208.672204.50212.5014,0580.02%
2024/09/0600.001212.00207.50-13,994-0.03%
2024/09/0500.001203.01202.00-13,874-0.03%
2024/09/041.1200.595.1198.11199.50-43,846-0.10%
2024/09/030.1209.673.1208.21205.00-33,789-0.08%
2024/09/0200.000.7206.06206.00-0.73,737-0.02%
2024/08/300.1210.004209.75207.50-3.93,734-0.10%
2024/08/293199.504.4201.23203.00-1.43,663-0.04%
2024/08/281.1207.792204.75205.00-0.93,613-0.03%
2024/08/271.1209.1600.00205.501.13,6600.03%
2024/08/261.4207.642209.00206.00-0.63,697-0.02%
2024/08/234212.133.3212.33212.000.73,7580.02%
2024/08/2213.6213.567.3213.38212.506.43,7510.17%
2024/08/219203.969205.72204.50-0.13,6320.00%
2024/08/200.7200.715.4201.57199.00-4.73,516-0.13%
2024/08/196.2193.663.5194.00194.002.73,4620.08%
2024/08/162.3197.303.1196.94194.50-0.83,568-0.02%
2024/08/1510.1193.9316.4194.84196.00-6.33,459-0.18%
2024/08/141.9185.261186.00182.500.93,3240.03%
2024/08/1313.1183.1128182.13182.00-14.93,288-0.45%
2024/08/121174.507171.36175.50-63,132-0.19%
2024/08/0900.001163.50163.50-13,094-0.03%
2024/08/0800.007161.79159.50-73,076-0.23%
2024/08/071153.503153.67154.50-23,039-0.07%
2024/08/0511149.0000.00149.00113,0060.37%
2024/08/022168.5000.00165.5022,9700.07%
2024/08/013172.671172.50171.0022,9550.07%
2024/07/304158.132165.00165.0022,9390.07%
2024/07/292163.0000.00162.5022,9120.07%
2024/07/221167.004.1169.75172.00-3.12,898-0.11%
2024/07/195.1172.572.2172.05174.502.92,8630.10%
2024/07/1815.2171.4612171.63173.003.22,8370.11%
2024/07/176.1180.422179.00178.004.12,7920.15%
2024/07/166180.673180.67184.0032,7530.11%
2024/07/158179.314180.38179.5042,7260.15%
2024/07/121175.504179.88179.00-32,695-0.11%
2024/07/111180.001183.50180.5002,6740.00%
2024/07/101180.003180.83179.50-22,667-0.07%
2024/07/093179.673182.17179.0002,6530.00%
2024/07/084184.884.3185.85184.50-0.32,573-0.01%
2024/07/053.2176.4511.3181.82188.00-8.12,510-0.32%
2024/07/0400.000173.50173.0002,3310.00%
2024/07/036174.753.2173.54174.002.82,3100.12%
2024/07/022.1170.120.1169.50170.0022,2400.09%
2024/07/010.1169.002172.00168.00-1.92,225-0.09%
2024/06/282171.003170.50170.00-12,202-0.05%
2024/06/270172.002.1174.74172.00-22,179-0.09%
2024/06/2600.002168.98169.50-22,107-0.10%
2024/06/251163.004.1164.72167.50-3.12,089-0.15%
2024/06/243.1161.993162.00161.500.12,0710.00%
2024/06/219168.501172.50165.0082,0590.39%
2024/06/202174.509.4173.94174.50-7.41,990-0.37%
2024/06/191166.501166.50166.0001,9070.00%
2024/06/181.2166.535166.60166.00-3.81,983-0.19%
2024/06/174169.507.1169.92169.00-3.11,990-0.15%
2024/06/143.2167.502167.75167.501.21,9730.06%
2024/06/132166.7517.2167.44169.00-15.21,966-0.77%
2024/06/123.2164.012164.50165.501.21,9380.06%
2024/06/111162.501163.50163.5001,9490.00%
2024/06/071159.502160.00160.50-11,963-0.05%
2024/06/061160.001159.50159.0001,9720.00%
2024/06/052162.002161.00160.5001,9710.00%
2024/06/041164.501.7163.74162.00-0.71,992-0.04%
2024/06/0316164.1974162.22164.50-582,024-2.87%
2024/05/3111.1169.592.1169.24163.5092,0270.44%
2024/05/305166.706169.67171.50-11,962-0.05%
2024/05/29105170.2641.2169.66169.0063.81,9143.33% 大買/
2024/05/2800.0018165.00165.50-181,826-0.99%
2024/05/2721163.337163.36163.00141,8230.77%
2024/05/2416.1157.5117158.41159.00-0.91,922-0.05%
2024/05/2310162.001160.00159.0092,2120.41%
2024/05/227166.2119.4167.28166.50-12.42,167-0.57%
2024/05/212.1160.932.2161.23161.50-0.12,097-0.01%
2024/05/202.2161.646160.75159.00-3.92,114-0.18%
2024/05/173159.173162.33159.5002,1140.00%
2024/05/1612.2162.6112159.38157.500.22,1040.01%
2024/05/151160.000159.50160.0012,1090.05%
2024/05/1300.001153.00152.50-12,101-0.05%
2024/05/105156.309156.67153.50-42,102-0.19%
2024/05/0900.005.1158.02153.50-5.12,088-0.24%
2024/05/081154.0000.00154.5012,0730.05%
2024/05/0700.001156.00155.00-12,089-0.05%
2024/05/064.1153.7700.00153.004.12,0940.19%
2024/05/030.1158.002159.20158.00-22,091-0.09%
2024/04/302157.503157.83158.50-12,107-0.05%
2024/04/290.1156.5000.00156.500.12,1410.00%
2024/04/261.1155.337.1152.22157.00-6.12,227-0.27%
2024/04/250.2151.1700.00151.000.22,2530.01%
2024/04/231143.501147.00148.5002,2800.00%
2024/04/222141.0000.00141.0022,3220.09%
2024/04/192144.252145.75146.0002,3300.00%
2024/04/181149.0000.00150.5012,3360.04%
2024/04/165147.205146.30146.5002,3610.00%
2024/04/157.1154.7400.00154.507.12,3520.30%
2024/04/126.2160.471159.50159.505.22,3360.22%
2024/04/111.2159.461157.00160.000.22,3260.01%
2024/04/1000.001158.50158.50-12,317-0.04%
2024/04/092.1156.504157.25155.50-22,303-0.08%
2024/04/082155.0000.00155.0022,3040.09%
2024/04/030155.752156.00156.50-22,301-0.09%
2024/04/020157.2500.00156.0002,3150.00%
2024/04/012156.002157.00156.5002,3370.00%
2024/03/2800.001.1154.23154.00-1.12,339-0.05%
2024/03/2700.001158.50159.00-12,327-0.04%
2024/03/260.2159.001159.50158.50-0.82,334-0.03%
2024/03/256163.171.1163.05162.004.92,3310.21%
2024/03/215162.705160.81161.0002,3020.00%
2024/03/203155.002153.50153.0012,2510.04%
2024/03/192.2154.822156.25155.500.22,2570.01%
2024/03/142153.5000.00153.0022,3360.09%
2024/03/134157.7500.00156.0042,3300.17%
2024/03/116156.421156.50157.0052,3180.22%
2024/03/088.2158.002157.00156.506.22,3340.27%
2024/03/072.1160.950.1163.00160.5022,3190.09%
2024/03/061168.501167.00167.0002,2960.00%
2024/03/053168.175168.40170.00-22,372-0.08%
2024/03/043169.833171.50169.0002,5020.00%
2024/03/013.2170.535169.50169.00-1.82,501-0.07%
2024/02/293171.830.1171.50171.002.92,5250.11%
2024/02/279175.953175.02173.5062,5560.23%
2024/02/267177.3630176.73179.50-232,541-0.90%
2024/02/2300.001166.00165.00-12,392-0.04%
2024/02/225165.709167.72163.00-42,462-0.16%
2024/02/212164.503165.33166.50-12,540-0.04%
2024/02/208165.943.2165.84164.504.82,5530.19%
2024/02/1900.001.3164.88165.50-1.32,552-0.05%
2024/02/161.1162.6812.8164.76165.00-11.72,540-0.46%
2024/02/150.1159.001.7158.55160.00-1.52,486-0.06%
2024/02/051.1154.5400.00154.501.12,5120.04%
2024/02/021.1157.1400.00157.001.12,5470.04%
2024/02/010.1158.5000.00158.500.12,7530.00%
2024/01/3000.002.1160.00161.50-2.12,884-0.07%
2024/01/291157.002156.75158.50-12,877-0.03%
2024/01/263157.671157.00157.5022,8820.07%
2024/01/250.4158.137159.00156.50-6.62,876-0.23%
2024/01/241.1162.938160.75158.00-6.92,867-0.24%
2024/01/234.1161.534.3161.87163.00-0.22,849-0.01%
2024/01/226.2160.6716.1161.43161.50-9.92,819-0.35%
2024/01/194.5155.323154.67155.001.52,7300.05%
2024/01/187151.363151.67150.5042,7010.15%
2024/01/176.2152.547152.50151.00-0.82,706-0.03%
2024/01/165151.004152.00154.5012,6920.04%
2024/01/151147.5000.00148.5012,6540.04%
2024/01/121.1147.590.5148.50148.500.62,6620.02%
2024/01/113.1148.1900.00148.503.12,6610.12%
2024/01/1000.002148.50148.50-22,673-0.07%
2024/01/093150.671149.00149.5022,7120.07%
2024/01/0800.001150.00149.50-12,695-0.04%
2024/01/021150.5000.00150.5012,7310.04%
2023/12/281157.502153.75153.50-12,720-0.04%
2023/12/271158.501.5157.61158.00-0.52,705-0.02%
2023/12/261152.0000.00153.0012,6830.04%
2023/12/251151.001150.50150.5002,6750.00%
2023/12/221150.0000.00150.5012,6800.04%
2023/12/212148.2500.00148.5022,6750.07%
2023/12/201153.002154.25150.50-12,662-0.04%
2023/12/193151.0000.00151.0032,6510.11%
2023/12/1800.001154.00152.50-12,650-0.04%
2023/12/152155.505159.00153.50-32,654-0.11%
2023/12/145160.001161.50158.5042,6350.15%
2023/12/132162.251163.50161.5012,6170.04%
2023/12/1200.002162.00162.00-22,590-0.08%
2023/12/1100.004157.00157.50-42,560-0.16%
2023/12/0800.004158.25156.00-42,558-0.16%
2023/12/069157.671157.00157.0082,5850.31%
2023/12/055159.500.1158.50160.004.92,5870.19%
2023/12/044161.382160.75160.0022,5760.08%
2023/12/013162.671163.50161.0022,5680.08%
2023/11/3013.1164.573.2164.31161.509.92,5700.38%
2023/11/297.2167.8413.1167.79170.00-5.92,494-0.24%
2023/11/281160.5000.00159.5012,3730.04%
2023/11/275159.000159.50160.0052,3610.21%
2023/11/244167.004162.86162.5002,3300.00%
2023/11/239163.7825.6163.16163.50-16.62,295-0.72%
2023/11/223159.3315.2160.28162.50-12.22,258-0.54%
2023/11/213152.176152.75152.50-32,134-0.14%
2023/11/2019149.1112.6148.81148.006.42,0600.31%
2023/11/173141.184142.50143.50-11,900-0.05%
2023/11/162140.506.1141.08140.00-4.11,851-0.22%
2023/11/156.1139.401138.50137.505.11,8090.28%
2023/11/142139.502.1139.50140.50-0.11,7750.00%
2023/11/134140.386139.00138.00-21,744-0.11%
2023/11/101139.501139.45139.0001,6960.00%
2023/11/0913.1139.15111140.21139.00-97.91,655-5.92% 大賣/
2023/11/08107139.1711136.59138.00961,4506.62% 大買/
2023/11/062126.5000.00127.0021,3290.15%
2023/11/034129.5000.00127.5041,3280.30%
2023/11/021131.503131.17131.50-21,332-0.15%
2023/11/011130.001130.50129.5001,3340.00%
2023/10/3100.001129.50128.50-11,339-0.07%
2023/10/301128.505129.40131.50-41,352-0.30%
2023/10/272127.005128.30126.50-31,354-0.22%
2023/10/267129.718131.31128.00-11,379-0.07%
2023/10/253132.6710133.10133.00-71,396-0.50%
2023/10/243132.504132.00132.50-11,414-0.07%
2023/10/234130.1300.00130.0041,5100.26%
2023/10/2011133.918133.75134.5031,7410.17%
2023/10/1912131.921132.50132.50111,7700.62%
2023/10/184131.2511132.41133.00-71,775-0.39%
2023/10/172131.252131.25130.0001,7980.00%
2023/10/1600.001128.00128.00-11,768-0.06%
2023/10/1300.006127.83129.00-61,794-0.33%
2023/10/129125.2810.8126.80127.50-1.81,816-0.10%
2023/10/114123.000122.00120.0041,7950.22%
2023/10/052122.5000.00123.0021,8040.11%
2023/10/0400.002121.50121.00-21,804-0.11%
2023/10/032123.5000.00123.5021,8010.11%
2023/09/2600.000.2122.00121.00-0.21,796-0.01%
2023/09/224120.004121.50122.0001,7950.00%
2023/09/214121.5010121.55122.00-61,790-0.34%
2023/09/201125.501125.50124.0001,7840.00%
2023/09/194127.752126.75125.0021,7740.11%
2023/09/181131.003131.00129.50-21,756-0.11%
2023/09/1500.004131.99132.00-41,741-0.23%
2023/09/140.3130.5000.00130.500.31,7280.02%
2023/09/133129.504130.00128.00-11,710-0.06%
2023/09/125127.904129.50129.5011,7030.06%
2023/09/111128.0012.1128.82129.00-11.11,668-0.67%
2023/09/082128.252127.00127.0001,6460.00%
2023/09/072.1127.428126.75127.50-5.91,622-0.36%
2023/09/061124.5000.00125.5011,6050.06%
2023/09/056126.586.1126.51126.50-0.11,591-0.01%
2023/09/042.1123.562124.25125.000.11,5630.01%
2023/09/012.2125.9300.00125.502.21,5440.14%
2023/08/312125.250.4126.50127.501.61,5110.11%
2023/08/304123.755123.60123.50-11,484-0.07%
2023/08/298123.942125.50124.0061,4610.41%
2023/08/285127.004123.25125.5011,4230.07%
2023/08/251120.946120.50120.00-51,335-0.37%
2023/08/249118.3300.00120.0091,2960.69%
2023/08/2300.002114.75116.00-21,268-0.16%
2023/08/222113.253112.83112.00-11,262-0.08%
2023/08/182.1114.213113.67113.50-0.91,256-0.07%
2023/08/172112.7500.00113.0021,2480.16%
2023/08/161111.001110.00111.0001,2460.00%
2023/08/141108.5000.00109.0011,2450.08%
2023/08/1000.002113.50113.00-21,225-0.16%
2023/08/095115.801116.00116.5041,2220.33%
2023/08/082116.004115.25115.50-21,228-0.16%
2023/08/0400.002114.00114.50-21,212-0.17%
2023/08/023112.001114.00111.0021,2060.17%
2023/07/3111118.9519.1119.06115.50-8.11,165-0.69%
2023/07/281117.501118.00119.0001,1340.00%
2023/07/2712118.253117.33117.0091,0960.82%
2023/07/266122.754.2119.59117.001.81,0620.17%
2023/07/2516.3133.0916.1135.39125.500.29530.02%
2023/07/2400.001127.50129.00-1701-0.14%
2023/07/212.1115.0000.00117.502.16450.33%
2023/07/205.2117.992114.75118.003.26220.51%
2023/07/180110.0000.00110.0005360.00%
2023/07/173.1115.354115.38117.00-0.9508-0.18%
2023/07/1400.001113.00113.00-1468-0.21%
2023/07/132109.2500.00109.0024520.44%
2023/07/121108.001108.50108.0004470.00%
2023/06/270.2109.0000.00108.000.24660.05%
2023/06/261110.0000.00110.0014660.21%
2023/06/191114.0000.00113.5014720.21%
2023/06/161114.002114.75114.50-1469-0.21%
2023/06/132112.0000.00112.0024680.43%
2023/06/082112.5000.00111.0024750.42%
2023/06/0700.001114.50114.50-1479-0.21%
2023/06/061111.5000.00112.5014890.20%
2023/06/0200.001114.50113.00-1519-0.19%
2023/05/3100.005110.50110.00-5513-0.97%
2023/05/301111.5000.00111.5015120.20%
2023/05/230.1109.0000.00109.000.15180.02%
2023/05/2200.001108.50109.00-1519-0.19%
2023/05/1800.000106.00107.500521-0.01%
2023/05/121107.0000.00108.0015170.19%
2023/05/0200.001.5103.17104.00-1.5650-0.23%
2023/04/250103.002104.50101.50-2648-0.30%
2023/04/240106.0000.00106.0006400.00%
2023/04/213105.504105.50105.50-1641-0.16%
2023/04/1900.001108.50108.50-1633-0.16%
2023/04/181109.001109.00109.0006320.00%
2023/04/172110.001110.00110.5016340.16%
2023/04/141109.5000.00109.5016320.16%
2023/04/131110.0000.00108.5016330.16%
2023/04/121111.502111.75111.50-1627-0.16%
2023/04/110110.502110.00109.50-2616-0.32%
2023/03/301107.0000.00107.0016070.16%
2023/03/212108.002108.25107.5006150.00%
2023/03/171106.5000.00104.5016120.16%
2023/03/151109.001109.00107.0006160.00%
2023/03/133108.0000.00108.0036470.46%
2023/03/101112.5000.00111.0016420.16%
2023/03/094115.0000.00115.0046450.62%
2023/03/081116.504114.88116.50-3629-0.48%
2023/03/061110.0000.00110.5015910.17%
2023/03/0300.003110.17110.50-3593-0.51%
2023/03/022108.0000.00108.5025980.33%
2023/03/015110.5000.00110.0055980.84%
2023/02/2400.002110.75111.00-2595-0.34%
2023/02/232109.753110.50110.00-1594-0.17%
2023/02/221108.0000.00109.5015920.17%
2023/02/212111.001113.00110.5015900.17%
2023/02/201110.001111.50111.5005880.00%
2023/02/170110.0000.00108.5005860.00%
2023/02/142108.0000.00110.0025800.34%
2023/02/1300.0030106.50108.00-30585-5.12%
2023/02/102110.002108.50107.5005840.00%
2023/02/095110.5000.00110.0055780.86%
2023/02/082110.002111.50111.5005760.00%
2023/02/062110.5000.00110.5025600.36%
2023/02/032112.253112.67113.50-1553-0.18%
2023/02/021113.501112.50111.5005290.00%
2023/02/0100.0024109.13109.50-24464-5.16%
2023/01/318100.0000.0099.6084241.88%
2023/01/1600.00198.7098.50-1415-0.24%
2023/01/12999.13498.3398.2054161.20%
2023/01/1100.00199.2099.80-1416-0.24%
2023/01/10599.9800.0099.3054161.20%
2023/01/092499.93499.1099.30204194.76%
2023/01/06199.30199.6099.8004190.00%
2023/01/0500.001100.0099.10-1422-0.24%
2023/01/0300.00297.7597.50-2416-0.48%
2022/12/30295.30296.1596.4004130.01%
2022/12/2800.00192.5092.30-1413-0.24%
2022/12/2700.00295.8095.30-2410-0.49%
2022/12/22296.4500.0095.9024240.47%
2022/12/21296.8000.0096.2024290.47%
2022/12/20299.5500.0098.5024280.47%
2022/12/1900.001101.50102.00-1425-0.24%
2022/12/14197.7000.0097.7014110.24%
2022/12/07197.90297.0096.60-1405-0.25%
2022/12/0600.003100.5099.70-3396-0.76%
2022/12/058100.631102.50100.5073881.80%
2022/12/0200.00198.0097.90-1371-0.27%
2022/12/01196.10297.1597.70-1370-0.27%
2022/11/24495.681.294.5395.702.83750.75%
2022/11/2300.002.193.7093.80-2.1364-0.58%
2022/11/1600.00092.0092.400355-0.01%
2022/11/0900.00187.3088.10-1355-0.28%
2022/11/02182.2000.0082.2013750.27%
2022/11/01182.404.182.4683.00-3.1373-0.83%
2022/10/28178.6000.0079.1013750.27%
2022/10/27279.800.979.0079.801.13820.29%
2022/10/11184.2000.0084.3014550.22%
2022/09/2900.00382.9386.10-3507-0.59%
2022/09/260.287.7300.0086.400.25090.03%
2022/09/070.189.3000.0089.900.15760.01%
2022/09/0500.00192.3092.00-1575-0.17%
2022/08/3100.00191.8094.50-1566-0.18%
2022/08/26192.9000.0093.0015590.18%
2022/08/1800.000.195.8096.10-0.1563-0.02%
2022/08/16293.4000.0093.3025550.36%
2022/08/1500.00393.5094.00-3551-0.54%
2022/08/10389.23389.4788.8005290.00%
2022/08/0900.00290.8090.80-2522-0.38%
2022/08/08191.6000.0091.1015240.19%
2022/08/05292.10292.6092.4005270.00%
2022/07/28288.7000.0088.6025160.39%
2022/07/26290.301.290.8589.300.85230.15%
2022/07/25192.70291.0092.40-1520-0.19%
2022/07/22291.20191.9091.4015160.19%
2022/07/2100.00191.5092.60-1524-0.19%
2022/07/2000.00190.8090.00-1525-0.19%
2022/07/19286.75287.2087.1005330.00%
2022/07/18187.6000.0087.0015420.18%
2022/07/15194.501.193.0594.50-0.1522-0.02%
2022/07/12190.5000.0090.3014920.20%
2022/07/110.193.7600.0093.600.15020.02%
2022/07/072.188.21291.5091.300.14960.03%
2022/07/060.289.73192.7089.00-0.8492-0.15%
2022/07/05291.5000.0092.0024920.41%
2022/07/0400.000.192.8092.10-0.1498-0.02%
2022/07/01193.6000.0091.3015030.20%
2022/06/30196.10896.7996.70-7502-1.39%
2022/06/29198.80199.0098.7005250.00%
2022/06/2811101.4100.00101.00115192.12%
2022/06/2700.0013.199.13104.50-13.1516-2.54%
2022/06/2410.298.1600.0096.7010.25022.02%
2022/06/23197.201096.9996.30-9500-1.80%
2022/06/2215.198.0000.0096.3015.14953.04%
2022/06/203100.332100.0099.3014910.21%
2022/06/172104.505103.90104.50-3490-0.61%
2022/06/162108.501108.00107.5014840.21%
2022/06/100115.0000.00115.0004910.01%
2022/06/071117.0000.00117.0014960.20%
2022/06/0100.008118.69121.00-8513-1.56%
2022/05/301114.001114.00114.5005120.00%
2022/05/2700.001112.00112.50-1514-0.19%
2022/05/241111.5000.00110.0015390.19%
2022/05/202113.502113.00112.5005420.00%
2022/05/161112.0000.00111.5015660.18%
2022/05/100.1110.0000.00111.500.15650.02%
2022/05/093111.831111.50111.0025650.35%
2022/05/057119.501119.50119.0065651.06%
2022/05/0400.002117.50118.00-2567-0.35%
2022/05/030.1116.0000.00114.500.15650.01%
2022/04/291117.5000.00116.0015660.18%
2022/04/272112.2500.00114.0025710.35%
2022/04/261116.531118.00117.5005660.00%
2022/04/259.1117.5100.00116.509.15771.58%
2022/04/221126.505126.70124.50-4570-0.70%
2022/04/202128.9900.00129.0025740.35%
2022/04/190.1129.001130.00128.00-0.9577-0.16%
2022/04/182127.5000.00129.0025860.34%
2022/04/1500.002129.50129.00-2588-0.34%
2022/04/121132.501134.00134.0005950.00%
2022/04/1100.001133.00133.00-1600-0.17%
2022/04/083133.1700.00134.0036100.49%
2022/04/075.3137.711138.50135.004.36130.69%
2022/04/061139.5000.00139.5016050.17%
2022/04/0100.005145.00143.50-5605-0.83%
2022/03/311141.0000.00140.5015780.17%
2022/03/301141.5100.00141.5015790.18%
2022/03/281139.5000.00139.5015880.17%
2022/03/230.1143.0000.00141.000.15950.02%
2022/03/220140.004141.00141.00-4598-0.66%
2022/03/181135.502137.25139.00-1602-0.17%
2022/03/162133.251133.50133.5016030.17%
2022/03/150133.503134.00133.50-3605-0.49%
2022/03/141137.0000.00137.5016160.16%
2022/03/1100.001138.00138.50-1622-0.16%
2022/03/100138.5000.00137.5006240.00%
2022/03/081133.5000.00134.0016390.16%
2022/03/071138.5000.00138.0016330.16%
2022/03/0400.001141.00141.00-1629-0.16%
2022/03/031138.5000.00138.5016310.16%
2022/03/020.2136.0500.00138.000.26400.02%
2022/03/011135.021137.00136.5006380.00%
2022/02/251132.003133.67134.00-2638-0.31%
2022/02/240137.5000.00136.5006370.00%
2022/02/221.6138.0400.00137.501.66700.23%
2022/02/183.1138.8400.00140.003.16920.45%
2022/02/172139.251139.50139.5017010.14%
2022/02/162.1139.0000.00139.502.17150.29%
2022/02/1100.001143.50143.50-1746-0.13%
2022/02/1000.001142.50143.00-1821-0.12%
2022/02/091.1144.411143.00145.000.18280.01%
2022/02/0700.002139.50141.00-2882-0.23%
2022/01/261.1137.9700.00137.501.18930.12%
2022/01/255138.002137.50137.5039270.33%
2022/01/242137.252139.25139.0009520.00%
2022/01/212.1141.731.1141.00140.5019690.10%
2022/01/1900.001142.00144.50-1984-0.10%
2022/01/1800.001140.50143.50-11,003-0.10%
2022/01/172.1138.262138.50138.500.11,0130.01%
2022/01/140.4139.922138.50139.50-1.61,032-0.15%
2022/01/132.1141.5000.00141.002.11,0320.20%
2022/01/114143.3800.00143.0041,0330.39%
2022/01/100.4144.8600.00145.000.41,0240.03%
2022/01/071147.5000.00146.0011,0300.10%
2022/01/053149.844149.50149.00-11,024-0.09%
2022/01/043.1152.032152.00150.501.11,0270.11%
2022/01/031.2153.905154.00153.00-3.81,028-0.37%
2021/12/300.2152.551152.00152.00-0.91,020-0.08%
2021/12/290.1150.2100.00150.500.11,0170.01%
2021/12/280.1149.582150.00150.00-1.91,028-0.18%
2021/12/272.1148.011148.50148.001.11,0480.10%
2021/12/240.1148.8800.00149.000.11,0670.01%
2021/12/231.1148.471148.00148.000.11,0710.01%
2021/12/222150.0000.00148.5021,0830.18%
2021/12/201146.001146.50147.5001,0930.00%
2021/12/163149.5000.00149.5031,1010.27%
2021/12/1500.001146.00146.00-11,096-0.09%
2021/12/091150.500150.50149.5011,1060.09%
2021/12/081150.0000.00150.5011,1030.09%
2021/12/071154.002152.00152.00-11,089-0.09%
2021/12/031156.0000.00155.0011,1100.09%
2021/12/021153.006153.83152.00-51,117-0.45%
2021/12/0100.002152.00153.50-21,125-0.18%
2021/11/2900.004151.63152.00-41,160-0.34%
2021/11/263.1151.851153.50151.502.11,1750.18%
2021/11/251156.005155.00156.00-41,186-0.34%
2021/11/231.1159.2300.00155.501.11,2800.09%
2021/11/2200.003159.83159.50-31,292-0.23%
2021/11/191158.003156.50156.50-21,315-0.15%
2021/11/181155.003154.00153.50-21,313-0.15%
2021/11/174152.7500.00155.0041,3410.30%
2021/11/165.2152.503151.67152.002.21,3820.16%
2021/11/1500.003153.00153.50-31,419-0.21%
2021/11/120149.0000.00149.0001,4330.00%
2021/11/112149.001149.50148.5011,4600.07%
2021/11/107147.6400.00148.0071,4870.47%
2021/11/098149.751150.00150.5071,5040.47%
2021/11/081160.5000.00160.5011,4910.07%
2021/11/053163.503163.00160.5001,6680.00%
2021/11/0400.004160.88161.50-41,679-0.24%
2021/11/031159.002158.00158.00-11,733-0.06%
2021/11/024.1157.4100.00154.504.11,7820.23%
2021/11/015159.808.2161.06161.50-3.21,803-0.18%
2021/10/294158.014.1158.88157.5001,9090.00%
2021/10/271156.002158.00158.50-11,968-0.05%
2021/10/262.1157.401157.50155.001.12,0220.05%
2021/10/257.2154.0600.00154.007.22,0710.35%
2021/10/220.1153.003152.00156.50-32,209-0.13%
2021/10/214.3151.6900.00149.504.32,3740.18%
2021/10/2000.000.1150.00151.00-0.12,6520.00%
2021/10/181147.5000.00146.5012,8980.03%
2021/10/080149.0000.00148.5003,2630.00%
2021/10/060146.003145.67146.50-33,757-0.08%
2021/10/051146.002146.25148.00-13,805-0.03%
2021/10/041.1142.2100.00144.001.13,8420.03%
2021/10/014.2151.304151.00150.000.23,9090.01%
2021/09/301153.5000.00155.0013,9960.03%
2021/09/291.2154.0700.00153.501.24,0860.03%
2021/09/281161.5000.00158.0014,2540.02%
2021/09/242159.502159.00160.5004,4110.00%
2021/09/222154.0100.00154.0024,4590.05%
2021/09/150.1154.4300.00152.500.14,5180.00%
2021/09/130157.0000.00157.0004,5490.00%
2021/09/101158.001158.50158.0004,5680.00%
2021/09/091158.002157.50158.00-14,600-0.02%
2021/09/084153.881154.00153.5034,6340.07%
2021/09/071155.030.1156.00156.500.94,6370.02%
2021/09/066.2159.734159.88159.502.24,6430.05%
2021/09/034164.252.1164.01164.0024,7170.04%
2021/09/021.3165.403.2166.22163.50-24,742-0.04%
2021/09/015163.803165.00165.5024,7610.04%
2021/08/312160.021161.00161.5014,7560.02%
2021/08/303164.985.2164.58162.50-2.24,839-0.04%
2021/08/274159.882159.50159.5024,7910.04%
2021/08/262159.501.6159.06158.500.44,7910.01%
2021/08/251159.504160.25162.00-34,789-0.06%
2021/08/241.1155.953154.50155.00-24,776-0.04%
2021/08/233157.171.1156.10157.001.94,7730.04%
2021/08/208.1151.562.4152.70150.005.74,7610.12%
2021/08/194155.7511155.36153.00-74,725-0.15%
2021/08/182159.501157.00162.0014,6980.02%
2021/08/175160.195158.50157.5004,7040.00%
2021/08/167159.506160.33161.5014,6850.02%
2021/08/135163.004161.50160.5014,6620.02%
2021/08/128.1163.752164.00163.506.14,6340.13%
2021/08/1131.4168.9228166.64166.003.44,6010.07%
2021/08/102183.001183.50181.5014,4600.02%
2021/08/096181.594183.25181.0024,4970.04%
2021/08/068188.004187.50187.5044,4650.09%
2021/08/057190.292191.00192.5054,4570.11%
2021/08/0412191.963.1190.06190.008.94,4900.20%
2021/08/0300.001197.00196.50-14,435-0.02%
2021/08/024194.501.1196.90197.0034,4410.07%
2021/07/308.2197.502196.75194.506.24,4160.14%
2021/07/297199.575200.40202.5024,3760.05%
2021/07/289198.8910199.35197.50-14,335-0.02%
2021/07/2724215.5219.6210.76209.004.44,2460.10%
2021/07/2613.1209.4519212.50215.50-64,134-0.14%
2021/07/233203.354201.38199.50-13,922-0.02%
2021/07/221202.5020.1202.11205.50-19.13,932-0.49%
2021/07/2110.1195.8510196.95193.500.13,8490.00%
2021/07/205.2191.215192.70194.000.23,8060.00%
2021/07/192193.0000.00193.5023,7920.05%
2021/07/167194.937195.57195.0003,8190.00%
2021/07/1517.1196.457.4195.49196.509.73,8070.25%
2021/07/1422.1210.7413.1209.72208.509.13,6960.24%
2021/07/138.2211.5330214.03212.50-21.83,530-0.62%
2021/07/122.1204.761204.00205.001.13,2720.03%
2021/07/094200.132202.00200.5023,2560.06%
2021/07/0826.1204.9215203.50202.0011.13,2910.34%
2021/07/0710202.856.1205.02200.503.93,2790.12%
2021/07/0610.1208.311208.50207.009.13,3310.27%
2021/07/054201.7533.8207.31209.50-29.83,431-0.87%
2021/07/0221198.9015200.13200.5063,4350.17%
2021/07/012199.7516.1200.00201.50-14.13,445-0.41%
2021/06/3012.1195.0112196.46196.500.13,4850.00%
2021/06/2800.005196.00195.00-53,885-0.13%
2021/06/251194.500.2194.00192.500.83,9210.02%
2021/06/242192.501192.50192.5014,1100.02%
2021/06/232191.502193.50194.5004,1730.00%
2021/06/224191.7500.00191.0044,1550.10%
2021/06/211.1192.3600.00191.501.14,1430.03%
2021/06/183196.672194.50195.0014,1290.02%
2021/06/1700.003.6197.14197.50-3.64,103-0.09%
2021/06/161194.005192.00192.00-44,070-0.10%
2021/06/150.1194.501193.00195.00-0.94,060-0.02%
2021/06/1113.1197.248196.00194.005.14,0600.13%
2021/06/101195.503195.50195.50-24,016-0.05%
2021/06/093193.8312193.29193.00-93,989-0.23%
2021/06/0800.003191.00191.00-33,949-0.08%
2021/06/0721192.505191.90190.50163,9460.41%
2021/06/041185.507189.14188.50-63,849-0.16%
2021/06/031186.001188.00187.0003,8490.00%
2021/06/024.1185.982184.50184.502.13,8480.05%
2021/06/0100.005.5187.37187.00-5.53,837-0.14%
2021/05/311184.002184.75184.00-13,829-0.03%
2021/05/282183.502183.50183.0003,8360.00%
2021/05/2700.003179.00182.00-33,834-0.08%
2021/05/261179.001180.00180.0003,8330.00%
2021/05/254177.131179.00179.0033,8300.08%
2021/05/2400.002174.25175.00-23,817-0.05%
2021/05/212172.7512172.25173.00-103,816-0.26%
2021/05/2000.001171.50171.00-13,837-0.03%
2021/05/192169.7500.00170.5023,8460.05%
2021/05/180.1170.502168.00172.00-23,853-0.05%
2021/05/175167.0200.00159.0053,8770.13%
2021/05/1400.001173.50173.00-13,897-0.03%
2021/05/132.1172.263.1175.56175.50-1.13,886-0.03%
2021/05/122164.504166.88171.00-23,866-0.05%
2021/05/1110176.409177.28175.0013,7940.03%
2021/05/1000.001184.00184.50-13,752-0.03%
2021/05/071189.501184.50190.0003,7600.00%
2021/05/064182.001181.00183.0033,7820.08%
2021/05/052183.5000.00181.0023,8470.05%
2021/05/045184.502186.25185.5033,8830.08%
2021/05/034190.634189.25187.5003,8470.00%
2021/04/2914.2198.1513.1200.30196.501.13,8200.03%
2021/04/2832.1203.4714.1201.81203.50183,7850.48%
2021/04/274200.5020201.10200.50-163,749-0.43%
2021/04/262196.251197.00197.5013,7240.03%
2021/04/238194.197196.21196.0013,7510.03%
2021/04/225191.4013190.69189.00-84,020-0.20%
2021/04/217.2196.655196.80196.502.24,1010.05%
2021/04/202197.502197.00197.5004,0910.00%
2021/04/192196.255196.70197.00-34,102-0.07%
2021/04/167195.643194.51196.0044,1190.10%
2021/04/152.2191.411192.50193.001.24,1000.03%
2021/04/147.2189.004.1185.76189.503.14,1040.08%
2021/04/138.2194.905193.01190.503.14,0850.08%
2021/04/129.3198.6115206.73197.00-5.84,058-0.14%
2021/04/0942206.5023.4210.72203.0018.63,9590.47%
2021/04/0815208.1712.3208.58206.502.73,8350.07%
2021/04/077.1201.942201.75203.005.13,6700.14%
2021/04/068.1203.146204.83198.002.13,6180.06%
2021/04/0112204.045203.20203.0073,5010.20%
2021/03/3116.6204.1445.1204.57204.50-28.63,413-0.84%
2021/03/301196.506.2195.92194.50-5.23,070-0.17%
2021/03/2914194.5621.4194.37193.00-7.43,008-0.25%
2021/03/264182.257186.07189.50-32,844-0.11%
2021/03/250181.500.1182.50181.50-0.12,8140.00%
2021/03/240178.5800.00178.0002,8340.00%
2021/03/2300.002180.25179.00-22,869-0.07%
2021/03/221179.5000.00180.0012,8930.03%
2021/03/193180.332179.25179.0012,9330.03%
2021/03/1800.0010182.00182.00-102,944-0.34%
2021/03/171182.501182.00182.5002,9970.00%
2021/03/161.2182.2500.00184.501.23,0790.04%
2021/03/150.1179.001.4178.30179.50-1.43,132-0.04%
2021/03/1200.0010179.50179.00-103,175-0.31%
2021/03/111.4178.201178.50178.500.43,2350.01%
2021/03/0912173.1300.00173.50123,6370.33%
2021/03/081181.0000.00178.5013,7310.03%
2021/03/050178.0000.00178.0003,7760.00%
2021/03/0300.002178.50180.00-23,917-0.05%
2021/03/021181.0000.00180.5014,0350.02%
2021/02/262.3182.001179.50183.001.34,0540.03%
2021/02/256182.080.2183.00181.505.84,0780.14%
2021/02/243183.005183.50181.50-24,120-0.05%
2021/02/235184.001184.50184.0044,1560.10%
2021/02/222183.751184.50186.0014,2190.02%
2021/02/192182.7500.00183.0024,3770.05%
2021/02/181183.505183.30183.50-44,412-0.09%
2021/02/172182.502182.50181.0004,5400.00%
2021/02/0516.1185.666184.75183.0010.14,5590.22%
2021/02/0400.004191.75191.00-44,558-0.09%
2021/02/021187.502187.50187.50-14,894-0.02%
2021/02/011183.0000.00185.0015,2810.02%
2021/01/293189.003190.67186.5005,5500.00%
2021/01/284.2192.383192.00190.501.25,5470.02%
2021/01/272195.7535195.20195.50-335,554-0.59%
2021/01/263192.833194.33191.5005,4780.00%
2021/01/252190.7510192.75191.50-85,431-0.15%
2021/01/224189.254190.00191.5005,4140.00%
2021/01/2118188.892188.00186.50165,3820.30%
2021/01/2018190.394192.00188.50145,3480.26%
2021/01/1913197.086195.83195.5075,2960.13%
2021/01/1800.008196.50196.50-85,247-0.15%
2021/01/1530.4202.3919.8203.86193.5010.65,1920.20%
2021/01/1427197.9624198.25200.5034,8780.06%
2021/01/1300.001190.50192.50-14,755-0.02%
2021/01/127191.718193.00188.50-14,737-0.02%
2021/01/111.1192.0700.00193.501.14,7110.02%
2021/01/085188.0000.00188.0054,6870.11%
2021/01/071188.508188.88189.00-74,682-0.15%
2021/01/0610.3192.8000.00189.0010.34,6620.22%
2021/01/053195.671.3195.72195.501.74,6300.04%
2021/01/043193.671.1195.43196.5024,6030.04%
2020/12/313.4193.564191.63192.00-0.74,568-0.01%
2020/12/280.2189.6700.00188.500.24,5890.00%
2020/12/251189.501189.00189.5004,5970.00%
2020/12/241.3189.121188.00188.000.34,6090.01%
2020/12/232188.002190.00190.0004,6130.00%
2020/12/225.1187.293187.17185.502.14,6700.04%
2020/12/214184.751184.50185.5034,6700.06%
2020/12/184.1189.284189.75188.500.14,6580.00%
2020/12/178190.136190.67191.0024,6720.04%
2020/12/1615.3192.5800.00192.0015.34,6750.33%
2020/12/1512195.331195.00191.50114,6760.24%
2020/12/1400.005200.80198.00-54,654-0.11%
2020/12/1112.6197.4411197.14197.501.64,6870.03%
2020/12/1015.1204.838204.50200.507.14,6730.15%
2020/12/099202.3913.1204.11206.00-4.14,644-0.09%
2020/12/082.1199.711201.00199.001.14,5990.02%
2020/12/075.1198.788199.63197.50-2.94,645-0.06%
2020/12/044.1201.527201.21200.00-2.94,630-0.06%
2020/12/0334.4209.8323207.96202.5011.44,6540.24%
2020/12/027201.7112.7201.40206.00-5.74,502-0.13%
2020/12/014197.381197.96197.0034,3960.07%
2020/11/309.1199.7828203.05197.50-194,370-0.43%
2020/11/271.2202.677199.57203.00-5.94,311-0.14%
2020/11/2622.3199.3812.1200.42197.5010.24,2560.24%
2020/11/253.1195.512194.75196.001.14,1440.03%
2020/11/244199.259.1197.30196.00-5.14,132-0.12%
2020/11/239198.616198.25199.5034,1470.07%
2020/11/205.1194.892197.00197.003.14,2030.07%
2020/11/1914194.792.2195.86194.0011.84,2030.28%
2020/11/1817.2202.4514200.11198.503.24,1790.08%
2020/11/171199.000.1200.50199.500.94,0570.02%
2020/11/1626.1202.9519202.66202.507.14,1470.17%
2020/11/133194.505194.20197.00-24,055-0.05%
2020/11/1227198.1728199.70198.50-14,031-0.02%
2020/11/1114200.437200.00199.5073,9990.17%
2020/11/1022198.1119.2200.97196.502.83,9380.07%
2020/11/0923201.8544.4202.86207.00-21.43,756-0.57%
2020/11/0627188.0724.2187.82190.002.83,4150.08%
2020/11/050.3179.412181.00179.50-1.73,234-0.05%
2020/11/044177.0016178.66182.00-123,318-0.36%
2020/11/0300.004173.00173.50-43,337-0.12%
2020/11/024170.0000.00168.5043,4310.12%
2020/10/303171.1700.00170.0033,5340.08%
2020/10/293170.0000.00174.5033,6180.08%
2020/10/281171.005171.50171.50-43,667-0.11%
2020/10/273.2171.664171.75172.50-0.83,743-0.02%
2020/10/262175.7500.00174.0023,8330.05%
2020/10/231177.0000.00177.0013,9880.03%
2020/10/223175.172174.50175.0014,1370.02%
2020/10/215177.904177.50177.5014,2500.02%
2020/10/202175.001176.50175.0014,3850.02%
2020/10/195176.202176.75176.0034,4740.07%
2020/10/163176.007176.36175.50-44,547-0.09%
2020/10/154180.003179.00179.0014,6870.02%
2020/10/146182.6710182.50181.00-44,771-0.08%
2020/10/139182.176181.58183.5034,8590.06%
2020/10/120182.501180.50183.00-14,940-0.02%
2020/10/083181.009182.11181.00-65,042-0.12%
2020/10/073.1183.332183.00183.001.15,2150.02%
2020/10/063184.0012183.00184.00-95,460-0.16%
2020/10/051182.5011.1182.32182.50-10.15,846-0.17%
2020/09/303176.006176.75178.00-36,292-0.05%
2020/09/293174.004174.00174.00-16,603-0.02%
2020/09/283172.179171.72173.00-67,163-0.08%
2020/09/2513.1167.9326168.92168.50-137,507-0.17%
2020/09/2415172.7712171.96171.5037,5790.04%
2020/09/239176.0011176.68176.00-27,699-0.03%
2020/09/222176.501175.50175.5017,7590.01%
2020/09/217183.8615183.43181.00-87,953-0.10%
2020/09/183181.004180.75181.00-17,951-0.01%
2020/09/178181.254181.13181.0047,9550.05%
2020/09/169182.1711182.68181.50-27,981-0.03%
2020/09/1510181.959181.94182.0018,0170.01%
2020/09/147182.508.1182.32183.50-1.18,004-0.01%
2020/09/114176.633176.50178.5017,9610.01%
2020/09/1016182.165177.00176.00117,9410.14%
2020/09/095174.2014174.86179.00-97,880-0.11%
2020/09/087178.793178.50175.0047,9050.05%
2020/09/078182.1925180.58177.50-177,867-0.22%
2020/09/047170.216172.17172.5017,7300.01%
2020/09/031174.5011175.50175.00-107,755-0.13%
2020/09/0200.001176.00176.00-17,863-0.01%
2020/09/0115173.501173.50174.50147,8900.18%
2020/08/314174.252174.00172.5027,9490.03%
2020/08/2818174.117172.50175.50117,9720.14%
2020/08/2717175.002173.75173.50158,0400.19%
2020/08/2616179.1614179.11178.0028,0690.02%
2020/08/257.1173.451171.00175.506.18,0350.08%
2020/08/242170.2500.00171.0028,0300.02%
2020/08/211171.003169.00170.50-28,172-0.02%
2020/08/2017166.8511166.18164.5068,3580.07%
2020/08/1912179.719179.06177.5038,2390.04%
2020/08/1817183.417183.57182.00108,2130.12%
2020/08/176187.926189.58187.5008,2190.00%
2020/08/147183.8611185.14190.00-48,224-0.05%
2020/08/1312187.635.2185.52185.006.88,1760.08%
2020/08/1210187.2510189.90191.0008,1530.00%
2020/08/118.1188.466190.83189.002.18,1440.03%
2020/08/108195.755195.30194.5038,0840.04%
2020/08/071206.931204.00204.5008,0410.00%
2020/08/065.2210.441209.00209.004.28,0490.05%
2020/08/056.1207.3315208.23207.50-98,057-0.11%
2020/08/045201.601207.50207.5048,0980.05%
2020/08/034197.634198.38196.0008,0980.00%
2020/07/315194.006194.33200.00-18,085-0.01%
2020/07/308192.949192.94193.50-18,078-0.01%
2020/07/2922192.8218192.50191.0048,0600.05%
2020/07/285207.901201.00198.0047,9690.05%
2020/07/276206.178205.88208.00-27,873-0.03%
2020/07/2424207.0829205.09201.00-57,888-0.06%
2020/07/234209.383207.33207.5017,8600.01%
2020/07/223.1211.5513211.65214.00-107,962-0.12%
2020/07/2116209.6925211.98212.00-97,963-0.11%
2020/07/204200.882202.75202.0027,8590.03%
2020/07/174210.385208.50207.50-17,866-0.01%
2020/07/164213.503214.00210.5017,8900.01%
2020/07/1513220.424.1219.10218.008.97,8430.11%
2020/07/1421218.647220.21216.50147,8910.18%
2020/07/1338233.2014233.96226.50247,8310.31%
2020/07/1026226.6323.1226.22228.0037,9190.04%
2020/07/0941233.7434.2231.86223.006.97,6260.09%
2020/07/0818210.6431216.82223.00-137,200-0.18%
2020/07/0729203.4032.3204.90203.00-3.36,943-0.05%
2020/07/068186.7535.1186.44193.50-27.16,487-0.42%
2020/07/0314176.2914177.57176.0006,2920.00%
2020/07/0211173.7325174.02177.00-146,363-0.22%
2020/07/012170.257.1170.65171.00-5.16,471-0.08%
2020/06/3013170.1535170.74169.50-226,555-0.34%
2020/06/291165.5000.00163.0016,4550.02%
2020/06/242162.753.2162.07162.00-1.26,563-0.02%
2020/06/236164.581164.00163.5056,7410.07%
2020/06/224164.259164.61165.50-56,907-0.07%
2020/06/196161.0800.00160.5067,0700.08%
2020/06/182160.504160.25162.50-27,224-0.03%
2020/06/1711161.144162.38161.0077,3370.10%
2020/06/1612161.962162.00162.50107,6020.13%
2020/06/153160.3300.00159.0037,8490.04%
2020/06/122.1161.077162.43163.00-58,021-0.06%
2020/06/1119167.425169.30164.50148,2690.17%
2020/06/1014167.504168.25168.00108,4050.12%
2020/06/0914171.1419.3171.63167.00-5.38,689-0.06%
2020/06/0810169.954170.38170.0068,8160.07%
2020/06/058.1170.875170.60170.003.18,9750.03%
2020/06/043.1169.342169.25168.501.19,0890.01%
2020/06/036.1172.4010172.15170.00-49,222-0.04%
2020/06/027168.643169.01170.5049,2360.04%
2020/06/015168.202167.50167.0039,2860.03%
2020/05/294164.253165.00163.5019,4010.01%
2020/05/2817169.8818172.47165.00-19,706-0.01%
2020/05/2710168.4521169.69172.00-119,732-0.11%
2020/05/262.1163.735163.50162.50-39,646-0.03%
2020/05/256161.003161.67163.0039,9100.03%
2020/05/2215164.7317166.85162.50-29,976-0.02%
2020/05/219.1164.9213164.85167.00-3.910,027-0.04%
2020/05/2010.1161.525162.00161.505.110,1960.05%
2020/05/195164.007164.50163.50-210,423-0.02%
2020/05/189161.176162.42161.00310,5240.03%
2020/05/157159.937161.93162.00010,6400.00%
2020/05/144161.004163.63160.00010,6970.00%
2020/05/132165.505164.80166.00-310,812-0.03%
2020/05/1212.1164.462163.75162.5010.110,8870.09%
2020/05/115167.401167.50167.00411,0050.04%
2020/05/0810176.0012176.46173.00-211,154-0.02%
2020/05/069.1175.935176.90174.004.111,7600.03%
2020/05/057.1173.069175.28177.00-1.912,033-0.02%
2020/05/044171.502171.50171.00212,0530.02%
2020/04/3010176.908177.44176.50212,0760.02%
2020/04/295179.409177.56176.50-412,135-0.03%
2020/04/2812177.043178.00176.50912,1030.07%
2020/04/277176.2123176.26176.50-1612,143-0.13%
2020/04/245171.306171.00170.50-112,006-0.01%
2020/04/237169.793169.83168.00411,9820.03%
2020/04/224167.1315167.70168.50-1112,040-0.09%
2020/04/2123167.6110166.60167.001312,2090.11%
2020/04/201172.003171.50172.00-212,178-0.02%
2020/04/178174.5614174.50171.00-612,366-0.05%
2020/04/165172.506172.58173.00-112,427-0.01%
2020/04/1517172.9725175.60171.50-812,649-0.06%
2020/04/144.1164.546166.42167.50-212,389-0.02%
2020/04/134165.886167.25162.50-212,499-0.02%
2020/04/108164.814162.75164.50412,6890.03%
2020/04/0913169.7714166.07161.50-112,681-0.01%
2020/04/0811169.4112.1168.43165.50-1.112,615-0.01%
2020/04/0720167.088167.81163.501212,4840.10%
2020/04/0612153.5017147.79156.50-512,354-0.04%
2020/04/012143.004143.38142.50-212,210-0.02%
2020/03/3114139.3214138.79140.50012,0930.00%
2020/03/303134.672134.75139.00112,1110.01%
2020/03/2725143.8225142.20137.50011,9960.00%
2020/03/2619140.4721140.90143.50-211,858-0.02%
2020/03/2510140.354139.25142.00611,7240.05%
2020/03/247127.367126.00129.50011,5360.00%
2020/03/237116.864116.13118.00311,4370.03%
2020/03/208125.447124.86124.00111,3860.01%
2020/03/198121.815124.60118.50311,1620.03%
2020/03/1817145.2914136.61131.50311,0270.03%
2020/03/1718146.399148.22144.50911,0230.08%
2020/03/164155.505152.80145.00-110,948-0.01%
2020/03/1314149.8911146.91159.50311,0280.03%
2020/03/1245161.9939163.83156.00611,0730.05%
2020/03/1110.1183.161188.00173.009.110,9770.08%
2020/03/1010182.3013182.15188.50-310,884-0.03%
2020/03/098182.313185.50179.00510,7200.05%
2020/03/0615198.906198.58198.00910,5980.08%
2020/03/0510197.6510197.40198.00010,5410.00%
2020/03/0448.1193.4751194.46196.00-2.910,485-0.03%
2020/03/0345204.0050202.73200.50-510,335-0.05%
2020/03/0212193.4617194.15197.00-510,192-0.05%
2020/02/2713192.1212191.29186.50110,1250.01%
2020/02/2612196.9213196.62191.00-110,115-0.01%
2020/02/257192.362194.00194.5059,9150.05%
2020/02/246190.005190.20192.0019,8800.01%
2020/02/219189.3912190.04190.50-39,949-0.03%
2020/02/2015197.9315196.67198.0009,8380.00%
2020/02/193187.503189.17192.0009,7180.00%
2020/02/182195.508193.81187.50-610,056-0.06%
2020/02/172193.503194.50196.00-19,920-0.01%
2020/02/149191.7810191.95193.50-19,866-0.01%
2020/02/1312189.2111189.05187.5019,7320.01%
2020/02/1228187.2530187.55190.00-29,612-0.02%
2020/02/1116185.2822183.39187.50-69,444-0.06%
2020/02/1033178.0621176.19175.00129,3000.13%
2020/02/0732176.2349176.98176.50-179,054-0.19%
2020/02/0623168.0417168.29170.5068,6530.07%
2020/02/052156.004157.75159.00-28,389-0.02%
2020/02/042158.255158.00157.00-38,343-0.04%
2020/02/039156.006156.58158.0038,2660.04%
2020/01/315160.7010160.55161.50-58,165-0.06%
2020/01/3014159.438159.50156.5068,0850.07%
2020/01/2000.004167.75168.50-47,950-0.05%
2020/01/171166.504165.00166.00-37,948-0.04%
2020/01/165165.504164.75163.5017,9280.01%
2020/01/1512169.3310169.85166.5027,8500.03%
2020/01/148164.505164.70165.0037,6210.04%
2020/01/1315166.9013167.08163.5027,6280.03%
2020/01/103163.006163.75163.00-37,661-0.04%
2020/01/0914158.5050158.38162.00-367,450-0.48%
2020/01/084152.005153.30150.00-17,173-0.01%
2020/01/0736154.4428156.38154.5087,1570.11%
2020/01/0618153.4224153.52153.00-66,931-0.09%
2020/01/0313149.509151.39148.0046,6690.06%
2020/01/024150.003151.83151.5016,6250.02%
2019/12/311148.0000.00148.0016,6600.02%
2019/12/304152.006151.25150.00-26,641-0.03%
2019/12/277149.935150.40151.5026,5680.03%
2019/12/264148.384147.50148.0006,4660.00%
2019/12/256148.759149.61150.50-36,419-0.05%
2019/12/244145.7500.00145.5046,3090.06%
2019/12/2300.001145.00145.00-16,306-0.02%
2019/12/2010142.257142.86141.5036,2650.05%
2019/12/192145.7500.00145.5026,2230.03%
2019/12/184147.1311146.14146.50-76,211-0.11%
2019/12/1713152.316150.50150.0076,1950.11%
2019/12/1600.003150.50152.00-36,149-0.05%
2019/12/136149.332149.25149.5046,1920.06%
2019/12/1221152.7919151.55153.0026,2020.03%
2019/12/1114148.3914148.36151.0006,0460.00%
2019/12/1030144.3240.1143.29144.00-10.15,872-0.17%
2019/12/0939141.3866141.01141.50-275,655-0.48%
2019/12/0619134.6321134.71132.00-25,328-0.04%
2019/12/0510132.659133.33134.0015,2850.02%
2019/12/042129.2527129.31130.00-255,399-0.46%
2019/12/034129.881130.00130.0035,3900.06%
2019/12/026129.175130.10132.5015,3390.02%
2019/11/2911132.057.1130.57130.0045,3460.07%
2019/11/285134.7012134.92134.50-75,320-0.13%
2019/11/277137.0012135.88135.50-55,299-0.09%
2019/11/266133.927132.36135.00-15,090-0.02%
2019/11/2512131.755131.90130.0074,9630.14%
2019/11/221128.5013.1130.08131.00-12.14,821-0.25%
2019/11/2114124.5713125.31127.5014,7950.02%
2019/11/2037127.926130.00125.50314,8040.65%
2019/11/1910131.604131.38131.0064,6520.13%
2019/11/1824132.2116130.97131.0084,5490.18%
2019/11/1516130.5951.2130.92133.50-35.24,441-0.79%
2019/11/142122.5013121.54122.00-113,991-0.28%
2019/11/136123.004123.38123.0024,0030.05%
2019/11/121122.503121.67123.00-23,984-0.05%
2019/11/112119.251120.00119.0014,0070.02%
2019/11/081.1119.912119.00119.00-0.94,011-0.02%
2019/11/0713.1123.4015121.47120.50-1.94,052-0.05%
2019/11/062120.0011119.09120.00-94,023-0.22%
2019/11/051121.002122.00120.50-14,048-0.02%
2019/11/047123.714123.38123.0034,0000.07%
2019/11/011122.0010120.50122.00-93,973-0.23%
2019/10/3110120.004118.13117.5063,9940.15%
2019/10/2910118.0011118.05118.00-14,042-0.02%
2019/10/281118.0000.00118.0014,0950.02%
2019/10/253120.675120.40119.50-24,087-0.05%
2019/10/248.2123.127.1123.85123.001.14,0770.03%
2019/10/235122.2000.00122.0054,1080.12%
2019/10/222122.006122.25122.00-44,132-0.10%
2019/10/219124.1712.1123.24121.00-3.14,238-0.07%
2019/10/1825121.9244122.64122.00-194,151-0.46%
2019/10/174.1117.039117.50119.00-4.93,883-0.13%
2019/10/1628118.507117.86117.00213,8880.54%
2019/10/1510115.509.2115.77118.000.83,8520.02%
2019/10/1400.001114.50113.50-13,816-0.03%
2019/10/0900.002113.50112.50-23,869-0.05%
2019/10/082114.753114.50115.00-13,915-0.03%
2019/10/079117.678117.44116.0013,9640.03%
2019/10/042113.509114.11113.50-73,927-0.18%
2019/10/0300.002114.50114.50-23,962-0.05%
2019/10/025112.008113.38114.50-34,003-0.07%
2019/10/016111.924112.50112.5024,0650.05%
2019/09/2715112.934111.00111.50114,0990.27%
2019/09/2611114.9511114.36114.0004,1220.00%
2019/09/252115.2500.00114.5024,1430.05%
2019/09/247117.140.1116.50116.506.94,2100.16%
2019/09/232118.251118.00118.0014,2050.02%
2019/09/205118.100.1117.50117.504.94,1910.12%
2019/09/195118.303.2118.28117.501.84,1480.04%
2019/09/1821118.935.2118.87118.0015.84,1340.38%
2019/09/171117.504117.63119.00-34,116-0.07%
2019/09/162.2114.916115.17115.50-3.84,016-0.09%
2019/09/1216.1114.725114.80114.0011.14,0070.28%
2019/09/115.1113.914114.13114.001.14,0550.03%
2019/09/109.1114.398114.06114.001.14,1880.03%
2019/09/0911.1113.7915114.10115.00-3.94,171-0.09%
2019/09/0613114.0015114.30112.00-24,085-0.05%
2019/09/055110.0000.00108.5053,9240.13%
2019/09/0400.001109.50110.00-14,030-0.02%
2019/09/032.1110.514110.88108.50-1.94,098-0.05%
2019/09/021110.003110.00110.50-24,260-0.05%
2019/08/303108.001107.50107.5024,3760.05%
2019/08/291.1107.0700.00107.001.14,8400.02%
2019/08/271108.508108.25107.50-75,109-0.14%
2019/08/2610108.605107.50107.0055,2430.10%
2019/08/233108.502109.75109.5015,3840.02%
2019/08/227107.505107.00106.0025,3790.04%
2019/08/216107.421108.00107.5055,4680.09%
2019/08/203106.332106.75107.0015,5640.02%
2019/08/196104.081105.00105.0055,6880.09%
2019/08/169102.2200.00103.0095,9180.15%
2019/08/151101.0000.00102.0016,0880.02%
2019/08/144107.001109.00104.5036,2130.05%
2019/08/1313108.9214107.68107.50-16,335-0.02%
2019/08/127109.3616110.78108.50-96,491-0.14%
2019/08/0820114.759114.39115.00116,5140.17%
2019/08/072112.505111.90113.00-36,579-0.05%
2019/08/063109.503105.00110.5006,8320.00%
2019/08/052110.751113.00108.0017,1610.01%
2019/08/021111.005111.00112.50-47,446-0.05%
2019/08/014109.253109.00109.5017,7870.01%
2019/07/312109.002106.00109.0007,9570.00%
2019/07/304106.886106.58106.50-28,181-0.02%
2019/07/263112.831113.00113.0028,7370.02%
2019/07/252111.002112.00111.5008,8000.00%
2019/07/241108.509108.83108.00-88,796-0.09%
2019/07/237109.644111.75110.0038,8280.03%
2019/07/222113.5000.00114.5028,7300.02%
2019/07/181112.0000.00112.0018,9090.01%
2019/07/161113.503113.83113.50-29,089-0.02%
2019/07/158.1116.373116.17115.505.19,3610.05%
2019/07/1212113.887114.50114.5059,3390.05%
2019/07/112112.501112.00112.0019,4300.01%
2019/07/1012115.2100.00115.50129,3620.13%
2019/07/095116.4000.00114.0059,3170.05%
2019/07/084117.131116.00116.0039,2740.03%
2019/07/055119.301120.01119.5049,2320.04%
2019/07/041123.501123.50123.0009,1600.00%
2019/07/032122.503.2122.37123.50-1.29,131-0.01%
2019/07/023126.673126.00126.0009,1040.00%
2019/07/011125.507127.64127.50-69,066-0.07%
2019/06/281123.002.1123.71123.00-1.19,015-0.01%
2019/06/272122.5012.1122.50122.50-10.19,012-0.11%
2019/06/2600.001121.00122.00-18,972-0.01%
2019/06/254119.503119.50119.5018,9420.01%
2019/06/242120.001121.00120.5018,9140.01%
2019/06/215.1120.094120.25119.501.18,8200.01%
2019/06/206124.582.1123.48123.003.98,7790.04%
2019/06/195123.003.1122.84123.001.98,7210.02%
2019/06/1810121.0518121.36120.50-88,629-0.09%
2019/06/146119.0015118.33117.50-98,449-0.11%
2019/06/133118.331117.50119.0028,4370.02%
2019/06/1219118.3418118.36118.0018,3760.01%
2019/06/1110.1115.474115.00115.006.18,2570.07%
2019/06/1021111.5520113.88116.0018,1790.01%
2019/06/0631113.2116112.31113.50157,9660.19%
2019/06/0525.1118.9019119.84113.506.17,8020.08%
2019/06/0414127.075127.80124.5097,3220.12%
2019/06/032125.502.1125.74125.50-0.17,1290.00%
2019/05/315126.104126.00128.5017,0430.01%
2019/05/3029125.8831.1126.32127.50-2.16,902-0.03%
2019/05/292121.752123.00122.5006,7050.00%
2019/05/2811119.1411118.73122.5006,6550.00%
2019/05/2714121.7914120.11120.5006,5460.00%
2019/05/2419.1123.8118123.86122.501.16,4480.02%
2019/05/2319123.8719122.89127.5006,3590.00%
2019/05/225.1125.522126.75121.503.16,1680.05%
2019/05/214121.884124.63126.0006,0300.00%
2019/05/2011.1122.7112122.33125.00-0.95,873-0.01%
2019/05/173.1122.131123.50121.002.15,6780.04%
2019/05/163128.3314127.36127.50-115,504-0.20%
2019/05/153.1129.366129.83130.50-2.95,403-0.05%
2019/05/144123.387.3126.47130.00-3.35,213-0.06%
2019/05/1317124.4729.2123.67124.50-12.24,929-0.25%
2019/05/102118.759.5121.00121.00-7.54,578-0.16%
2019/05/0931114.7630113.25110.0014,2490.02%
2019/05/0822112.8222113.36114.0003,8380.00%
2019/05/0722113.4320111.68113.5023,6570.05%
2019/05/0627112.0729114.64109.00-23,425-0.06%
2019/05/039106.7211108.27112.50-23,101-0.06%
2019/05/021097.411299.14103.00-22,783-0.07%
2019/04/30797.34597.8698.7022,6840.07%
2019/04/293102.175101.70100.50-22,628-0.08%
2019/04/26299.20499.6399.10-22,545-0.08%
2019/04/253100.672102.00103.0012,5260.04%
2019/04/243103.5011104.95102.00-82,590-0.31%
2019/04/23599.68999.74101.00-42,459-0.16%
2019/04/2211.2102.285102.90100.506.22,4100.26%
2019/04/191599.614298.54100.00-272,229-1.21%
2019/04/181393.09194.6092.10121,9250.62%
2019/04/172194.703595.5094.40-141,900-0.74%
2019/04/16691.45291.3091.2041,7690.23%
2019/04/15791.031191.0491.10-41,787-0.23%
2019/04/12190.0000.0089.2011,7880.06%
2019/04/1100.00389.9089.90-31,795-0.17%
2019/04/10490.1000.0090.1041,7840.22%
2019/04/09891.3600.0090.8081,7850.45%
2019/04/08192.10992.0692.10-81,777-0.45%
2019/04/0300.00190.8090.80-11,748-0.06%
2019/04/02691.07491.8590.9021,7440.11%
2019/04/010.190.00389.7390.10-31,710-0.17%
2019/03/28287.70787.5987.40-51,706-0.29%
2019/03/27687.90387.9788.0031,7310.17%
2019/03/26187.6000.0087.2011,7450.06%
2019/03/25287.2500.0086.9021,7660.11%
2019/03/22489.701290.0789.50-81,792-0.45%
2019/03/21589.5600.0089.4051,7800.28%
2019/03/20989.90689.7889.8031,7890.17%
2019/03/191388.63189.2088.40121,7850.67%
2019/03/18488.58289.5089.0021,7840.11%
2019/03/14187.6000.0087.0011,7770.06%
2019/03/12387.87687.7087.10-31,871-0.16%
2019/03/11287.4500.0087.4021,9090.10%
2019/03/07787.861088.4787.00-32,090-0.14%
2019/03/04489.65290.0589.4022,3460.09%
2019/02/27789.13789.3389.2002,3510.00%
2019/02/26291.05291.6090.5002,3380.00%
2019/02/25391.2000.0091.0032,3390.13%
2019/02/221992.521692.0991.6032,3360.13%
2019/02/211395.33796.1095.6062,2810.26%
2019/02/201295.281194.3594.2012,2630.04%
2019/02/18290.5000.0091.0022,2010.09%
2019/02/15192.0000.0089.4012,2050.05%
2019/02/14390.7000.0091.0032,2050.14%
2019/02/13193.6000.0093.1012,1860.05%
2019/02/1200.00193.7094.00-12,200-0.05%
2019/02/11193.10391.7393.10-22,204-0.09%
2019/01/250.192.0000.0092.000.12,3480.00%
2019/01/2100.00293.1593.50-22,401-0.08%
2019/01/1800.00891.6892.20-82,400-0.33%
2019/01/17592.26691.6390.90-12,416-0.04%
2019/01/164992.145192.7192.60-22,393-0.08%
2019/01/151087.001087.7188.0002,2910.00%
2019/01/11186.30186.4085.5002,2940.00%
2019/01/1000.00185.6085.40-12,297-0.04%
2019/01/09484.8000.0084.3042,3070.17%
2019/01/08484.75383.9083.9012,3210.04%
2019/01/0700.00387.1787.40-32,331-0.13%
2019/01/04182.60281.5082.60-12,374-0.04%
2019/01/03385.973485.1585.00-312,423-1.28%
2019/01/02587.70387.8387.6022,4920.08%
2018/12/28288.40287.4087.4002,5640.00%
2018/12/27588.22288.1087.9032,6690.11%
2018/12/25286.7000.0086.7022,6990.07%
2018/12/24188.4000.0088.5012,7010.04%
2018/12/2200.00186.9086.90-12,698-0.04%
2018/12/21286.8500.0087.5022,7080.07%
2018/12/20285.50485.3084.80-22,688-0.07%
2018/12/19187.1000.0087.1012,6690.04%
2018/12/18689.68489.0588.8022,6660.08%
2018/12/171093.62592.1291.5052,6880.19%
2018/12/14191.10491.8392.30-32,722-0.11%
2018/12/13491.58491.0591.0002,7240.00%
2018/12/12692.83392.0392.0032,7210.11%
2018/12/1100.00191.7092.00-12,708-0.04%
2018/12/10190.901390.0690.00-122,755-0.44%
2018/12/07192.5000.0092.8012,7700.04%
2018/12/06895.24593.4491.2032,8040.11%
2018/12/05996.36396.0797.0062,7690.22%
2018/12/04798.80497.8097.6032,7910.11%
2018/12/031099.121899.5699.10-82,865-0.28%
2018/11/30794.591195.0395.00-42,795-0.14%
2018/11/291792.5210.592.0891.206.52,7110.24%
2018/11/285087.382587.8489.00252,5870.97%
2018/11/27382.57283.5583.8012,5070.04%
2018/11/23682.72681.9881.4002,5680.00%
2018/11/22283.5500.0082.8022,6010.08%
2018/11/21182.30284.0584.60-12,628-0.04%
2018/11/20683.48183.3083.2052,6350.19%
2018/11/193.584.51683.9884.60-2.52,665-0.09%
2018/11/16280.50281.0080.5002,6420.00%
2018/11/14380.00180.9079.1022,7550.07%
2018/11/13379.5000.0080.3032,8260.11%
2018/11/12383.0700.0083.0032,8630.10%
2018/11/09284.00384.4384.00-12,927-0.03%
2018/11/08589.58188.5085.9043,0460.13%
2018/11/07489.30188.5088.4033,1660.09%
2018/11/062.188.21788.6987.90-4.93,287-0.15%
2018/11/05287.3000.0087.3023,3600.06%
2018/11/02486.23688.4788.00-23,503-0.06%
2018/11/01183.10483.7385.00-33,602-0.08%
2018/10/31482.03881.6081.50-43,607-0.11%
2018/10/30177.20176.2077.9003,7060.00%
2018/10/29176.80375.8076.60-23,825-0.05%
2018/10/26477.05179.4075.6033,8620.08%
2018/10/251178.08977.9377.5023,9260.05%
2018/10/24182.20280.7081.50-13,908-0.03%
2018/10/2300.00181.1080.50-13,896-0.03%
2018/10/22481.83382.7083.4013,8900.03%
2018/10/19477.281478.7880.00-103,906-0.26%
2018/10/18281.25580.8880.60-33,908-0.08%
2018/10/17281.50482.4581.40-23,909-0.05%
2018/10/16581.00280.4581.2033,9220.08%
2018/10/15380.6000.0080.0033,9780.08%
2018/10/12678.27978.2079.10-33,962-0.08%
2018/10/11178.4000.0077.6013,9060.03%
2018/10/09289.75785.8686.20-53,855-0.13%
2018/10/08396.17191.0091.2023,7880.05%
2018/10/0510101.1510102.9599.9003,7260.00%
2018/10/041109.5014108.64111.00-133,622-0.36%
2018/10/035108.701110.00109.0043,6210.11%
2018/10/0100.002113.50113.50-23,610-0.06%
2018/09/271111.501111.50110.5003,6350.00%
2018/09/263111.0000.00112.0033,6540.08%
2018/09/251110.5000.00112.5013,6670.03%
2018/09/2100.002111.00111.00-23,676-0.05%
2018/09/206111.004112.75109.5023,6640.05%
2018/09/191119.001120.00117.0003,6200.00%
2018/09/1813117.881117.00117.50123,6330.33%
2018/09/175117.9000.00118.0053,6500.14%
2018/09/149117.2217118.65120.00-83,645-0.22%
2018/09/131114.503114.50114.50-23,605-0.06%
2018/09/1211112.452112.50112.0093,5980.25%
2018/09/104118.0016117.91116.50-123,596-0.33%
2018/09/0715128.2711126.86122.5043,5890.11%
2018/09/0600.004124.38125.00-43,517-0.11%
2018/09/052123.501126.00125.5013,5970.03%
2018/09/033124.002122.75122.0013,8260.03%
2018/08/316126.502126.50127.0044,0040.10%
2018/08/308129.258130.13127.0004,1660.00%
2018/08/291.1128.9500.00129.001.14,0900.03%
2018/08/281127.006126.92127.50-54,057-0.12%
2018/08/271125.5000.00126.5014,0570.02%
2018/08/2400.002126.25126.50-24,054-0.05%
2018/08/231124.006125.25124.00-54,023-0.13%
2018/08/221129.5000.00127.0014,0080.02%
2018/08/212127.004126.88127.00-23,975-0.05%
2018/08/2014129.4600.00128.00143,9130.36%
2018/08/1722129.6821129.98127.0013,8560.03%
2018/08/163127.331127.50127.5023,8320.05%
2018/08/155132.5017131.44132.50-123,791-0.32%
2018/08/144128.7510129.70131.00-63,675-0.16%
2018/08/131126.5014125.11127.00-133,567-0.36%
2018/08/103124.676124.75126.00-33,481-0.09%
2018/08/098.2126.102126.00125.006.23,3770.18%
2018/08/086124.5824125.96124.50-183,252-0.55%
2018/08/071119.503119.83120.50-23,101-0.06%
2018/08/0612123.4211.2122.21121.500.93,0750.03%
2018/08/0322117.6419118.26120.0032,9500.10%
2018/08/0220114.705113.00112.50152,8370.53%
2018/08/013114.6715114.27115.00-122,790-0.43%
2018/07/313109.0000.00109.0032,7130.11%
2018/07/272111.2500.00112.0022,7910.07%
2018/07/264111.5010112.50111.00-62,830-0.21%
2018/07/2500.001112.00114.00-12,798-0.04%
2018/07/2410110.0000.00112.00102,7800.36%
2018/07/230.2109.501109.00109.00-0.82,782-0.03%
2018/07/201112.506111.75112.00-52,784-0.18%
2018/07/192107.5000.00107.5022,7420.07%
2018/07/183110.6700.00110.0032,7610.11%
2018/07/171112.0000.00110.0012,7880.04%
2018/07/162112.7500.00112.5022,7820.07%
2018/07/131112.5000.00112.5012,7730.04%
2018/07/125110.006111.08111.50-12,769-0.04%
2018/07/111109.5000.00109.5012,7720.04%
2018/07/091108.501109.00108.0002,7750.00%
2018/07/051106.006106.00105.00-52,746-0.18%
2018/07/041106.5000.00106.0012,7730.04%
2018/07/0300.003109.83109.00-32,754-0.11%
2018/07/021112.502111.50110.00-12,757-0.04%
2018/06/291113.005112.70114.00-42,751-0.15%
2018/06/282110.7500.00110.0022,7210.07%
2018/06/277113.141111.00111.0062,6990.22%
2018/06/261114.002115.00114.00-12,681-0.04%
2018/06/252114.2500.00113.0022,6580.08%
2018/06/222115.0014117.50115.50-122,681-0.45%
2018/06/211118.502119.00117.50-12,684-0.04%
2018/06/206116.4218117.42116.50-122,710-0.44%
2018/06/191121.002120.75119.50-12,710-0.04%
2018/06/1500.0020128.00126.00-202,684-0.74%
2018/06/142125.251124.50126.0012,6400.04%
2018/06/131126.506127.75125.50-52,615-0.19%
2018/06/1215127.234126.00128.50112,5870.43%
2018/06/112124.003122.50121.50-12,412-0.04%
2018/06/089124.1711124.14124.00-22,390-0.08%
2018/06/074120.6329122.00123.50-252,241-1.12%
2018/06/0600.001112.00112.50-12,076-0.05%
2018/06/051112.501111.50110.5002,0950.00%
2018/06/044113.003113.50112.0012,2550.04%
2018/06/017109.8612110.96111.50-52,254-0.22%
2018/05/311108.0000.00108.0012,2500.04%
2018/05/301109.5000.00109.0012,2490.04%
2018/05/293112.501111.50111.5022,2390.09%
2018/05/282114.0000.00114.0022,2450.09%
2018/05/247111.5000.00110.5072,2740.31%
2018/05/231116.0000.00113.0012,2650.04%
2018/05/2210118.5000.00117.50102,2810.44%
2018/05/2110122.5000.00121.00102,3020.43%
2018/05/182122.506123.08122.00-42,291-0.17%
2018/05/1700.001120.00119.00-12,284-0.04%
2018/05/1610122.0000.00119.00102,3100.43%
2018/05/152119.502119.25121.0002,3510.00%
2018/05/142120.252120.50120.5002,4360.00%
2018/05/1100.003118.50118.00-32,445-0.12%
2018/05/101118.001119.00118.0002,4870.00%
2018/05/091117.5011116.55116.00-102,614-0.38%
2018/05/084117.501118.50117.5032,6510.11%
2018/05/0724118.332119.75117.50222,7450.80%
2018/05/042119.253117.67120.00-12,747-0.04%
2018/05/032117.254117.75119.50-22,756-0.07%
2018/04/3010114.001114.50114.0092,7950.32%
2018/04/272113.501112.00113.5012,9470.03%
2018/04/2600.004109.25109.00-42,965-0.13%
2018/04/2500.005113.00113.50-52,983-0.17%
2018/04/248104.692109.50106.0063,0340.20%
2018/04/2311115.731115.00112.00103,0500.33%
2018/04/203119.006119.75118.50-33,036-0.10%
2018/04/193120.009120.67120.50-63,072-0.20%
2018/04/183118.503119.50119.0003,1710.00%
2018/04/176121.084119.38119.0023,2260.06%
2018/04/1613122.1200.00122.00133,3280.39%
2018/04/133121.007122.64122.00-43,489-0.11%
2018/04/110119.5000.00118.5003,6840.00%
2018/04/101118.001121.00117.5003,7090.00%
2018/04/037123.361122.50122.5063,7830.16%
2018/04/021126.006127.00126.50-53,845-0.13%
2018/03/310126.5000.00126.0003,9130.00%
2018/03/3000.003124.50123.50-33,952-0.08%
2018/03/281127.507126.79126.00-64,100-0.15%
2018/03/276128.755128.60128.5014,1320.02%
2018/03/2600.001125.00125.00-14,198-0.02%
2018/03/237121.1413121.00121.00-64,237-0.14%
2018/03/211131.0000.00130.5014,3970.02%
2018/03/2000.001132.00132.00-14,463-0.02%
2018/03/1900.005132.50132.00-54,678-0.11%
2018/03/1600.001135.50134.50-14,849-0.02%
2018/03/151133.0000.00134.5014,9150.02%
2018/03/1300.001132.00134.00-15,230-0.02%
2018/03/121130.5011130.36130.50-105,367-0.19%
2018/03/091129.501129.50129.0005,5210.00%
2018/03/082134.0014132.11129.50-125,625-0.21%
2018/03/072126.752126.00127.5005,5920.00%
2018/03/050126.001127.00125.50-15,914-0.02%
2018/03/011128.001128.50128.5006,4360.00%
2018/02/272131.253130.33129.50-16,614-0.02%
2018/02/261127.5000.00126.5016,7960.01%
2018/02/233128.993127.17127.5007,1850.00%
2018/02/222130.0000.00129.0027,5090.03%
2018/02/213126.002126.25128.0017,8600.01%
2018/02/121120.007119.43119.00-68,342-0.07%
2018/02/092117.004116.00118.50-28,408-0.02%
2018/02/0812125.462125.75126.00108,5810.12%
2018/02/0711127.2300.00126.00118,6070.13%
2018/02/0616127.4115125.80123.5018,5920.01%
2018/02/051135.503135.17137.00-28,554-0.02%
2018/02/014144.6320.1143.05143.50-16.18,739-0.18%
2018/01/3100.005137.00138.50-58,662-0.06%
2018/01/307140.646139.00139.0018,9610.01%
2018/01/2600.001137.00135.50-18,961-0.01%
2018/01/251134.002133.50132.00-18,953-0.01%
2018/01/242136.0000.00136.0028,9950.02%
2018/01/2310138.559138.06136.5019,1240.01%
2018/01/222131.5000.00134.5029,0270.02%
2018/01/192133.5000.00132.0029,1420.02%
2018/01/1813137.239138.11135.5049,1560.04%
2018/01/1711133.452130.00135.0099,2120.10%
2018/01/162132.004132.25132.00-29,317-0.02%
2018/01/151133.501133.50134.0009,3970.00%
2018/01/1220134.4026134.00134.50-69,488-0.06%
2018/01/1111130.504129.50130.0079,6900.07%
2018/01/1023129.657130.00128.00169,6660.17%
2018/01/0915135.238133.19132.5079,6070.07%
2018/01/0831143.619141.94140.00229,5280.23%
2018/01/0513151.6211155.27151.0029,5980.02%
2018/01/041150.5014151.36150.50-139,563-0.14%
2018/01/036150.3313151.23151.00-79,582-0.07%
2018/01/023145.332146.75147.5019,5530.01%
原相法說會／估本季營收略減UDN聯合新聞網－26天前
感測IC廠商原相（3227）於7日舉行法說會，針對營運展望，該公司表示，本季需求狀況還不錯，營收表現可能維持穩定，約比上......詳全文
〈原相法說〉滑鼠出貨續強 Q1營收僅小減Anue鉅亨－2024/02/06
...詳全文
〈原相法說〉業外干擾去年Q4獲利微減 全年賺逾半股本Anue鉅亨－2024/02/06
...詳全文
原相 相關文章