LJzVLIwCNtU https://histock.tw/talk/live.aspx?name=gtalk&id=1269 20240328 紫殺

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

愛普*

(6531)
可現股當沖
  • 股價
    388.0
  • 漲跌
    ▼4.0
  • 漲幅
    -1.02%
  • 成交量
    1,472
  • 產業
    上市 半導體類股
  • 600人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
愛普* (6531)籌碼相關-元富-世貿 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。

元富-世貿 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/03/271396.0000.00392.0015,0340.02%
2024/03/2600.001395.00394.00-15,043-0.02%
2024/03/251410.001.1406.14405.0005,0380.00%
2024/03/220406.5000.00405.0005,0590.00%
2024/03/211399.501402.50405.5005,0660.00%
2024/03/203.1400.441407.50395.002.15,1420.04%
2024/03/191408.501411.00402.5005,2230.00%
2024/03/182405.751407.50407.0015,2320.02%
2024/03/1511403.8200.00406.00115,3270.21%
2024/03/140406.1000.00404.5005,3650.00%
2024/03/136415.504408.75405.0025,3370.04%
2024/03/122434.491.9436.69431.500.25,3140.00%
2024/03/111437.001440.00443.0005,3790.00%
2024/03/076443.833438.17435.0035,4030.06%
2024/03/0616462.917462.93450.0095,3850.17%
2024/03/056.2487.4513.2482.92490.00-75,289-0.13%
2024/03/0410.3493.364496.25491.506.35,3540.12%
2024/03/0114476.334475.63477.50105,2620.19%
2024/02/290.1445.2300.00455.000.15,1580.00%
2024/02/273.3444.592445.75438.001.35,1040.02%
2024/02/261440.9800.00436.5015,0850.02%
2024/02/234447.138443.75439.50-45,116-0.08%
2024/02/224449.251450.00450.0035,1220.06%
2024/02/213466.832.1468.48464.000.95,0640.02%
2024/02/2000.002476.50470.50-25,206-0.04%
2024/02/193474.8300.00470.0035,2240.06%
2024/02/168481.3800.00480.0085,3750.15%
2024/02/1528483.0025489.50483.5035,4270.06%
2024/02/0511502.184502.50497.0075,4560.13%
2024/02/0212521.832527.00518.00105,4580.18%
2024/02/015517.004.5516.25517.000.55,4640.01%
2024/01/3110.1524.414.1527.42523.0065,5490.11%
2024/01/3016524.066524.34523.00105,6040.18%
2024/01/295.6498.415509.70519.000.65,7120.01%
2024/01/265495.006493.08490.50-15,994-0.02%
2024/01/254498.002500.50494.0026,2210.03%
2024/01/246.1502.792505.50498.004.16,2160.07%
2024/01/231529.001520.00520.0006,2140.00%
2024/01/221.3531.604532.75526.00-2.86,250-0.04%
2024/01/193520.331519.00519.0026,2450.03%
2024/01/1812530.335525.60516.0076,2440.11%
2024/01/178.1535.846534.50534.002.16,2800.03%
2024/01/168.1539.856540.67544.002.16,2430.03%
2024/01/1515.1529.8117.1531.40539.00-26,189-0.03%
2024/01/125518.2018.3514.81514.00-13.36,097-0.22%
2024/01/112493.5012499.54497.50-105,954-0.17%
2024/01/101486.502490.50489.00-15,980-0.02%
2024/01/091486.502491.75485.00-16,081-0.02%
2024/01/084487.741487.50484.5036,1910.05%
2024/01/055472.2012481.38498.00-76,207-0.11%
2024/01/045466.602466.00467.0036,1500.05%
2024/01/033465.838468.88472.00-56,226-0.08%
2024/01/021464.0014458.50459.50-136,177-0.21%
2023/12/282466.0000.00465.5026,2900.03%
2023/12/2700.004.4470.23472.00-4.46,397-0.07%
2023/12/2600.002465.00462.00-26,452-0.03%
2023/12/251456.002461.50456.50-16,524-0.02%
2023/12/223451.507453.57457.50-46,603-0.06%
2023/12/2100.001442.50444.00-16,757-0.01%
2023/12/203443.002442.75439.0016,9670.01%
2023/12/195441.1000.00439.0057,1470.07%
2023/12/182457.752453.75449.5007,3740.00%
2023/12/152472.255466.60452.50-37,559-0.04%
2023/12/145458.705.2459.99460.50-0.27,7340.00%
2023/12/131443.5000.00446.0017,8650.01%
2023/12/125446.804442.88443.5018,0840.01%
2023/12/0800.001444.50440.50-18,053-0.01%
2023/12/075435.703435.17436.0028,0390.02%
2023/12/064.1443.874443.63436.500.18,0400.00%
2023/12/051450.0000.00452.0018,0170.01%
2023/12/043473.332460.29460.0018,0500.01%
2023/12/011471.001469.50469.0008,0970.00%
2023/11/306.1468.397468.21468.00-0.98,371-0.01%
2023/11/295454.804.1468.14471.000.98,3530.01%
2023/11/2800.001443.50444.50-18,260-0.01%
2023/11/2700.001429.50430.50-18,247-0.01%
2023/11/241446.001444.50447.0008,2670.00%
2023/11/2211449.5512453.04452.50-18,260-0.01%
2023/11/214454.633450.83447.5018,2360.01%
2023/11/201455.001454.00449.5008,2210.00%
2023/11/178450.3811451.32456.00-38,215-0.04%
2023/11/163435.831439.50435.0028,1460.02%
2023/11/158448.817448.86444.0018,1110.01%
2023/11/143429.506428.75432.50-37,988-0.04%
2023/11/132420.503422.00422.00-17,990-0.01%
2023/11/104403.884407.25409.5007,9130.00%
2023/11/092411.7511411.55410.00-97,901-0.11%
2023/11/083415.8300.00411.0037,8920.04%
2023/11/074416.388417.06420.00-47,807-0.05%
2023/11/063411.173.2411.13416.00-0.27,8220.00%
2023/11/0312402.7920404.95410.00-87,733-0.10%
2023/11/026385.5822.4388.49397.50-16.47,425-0.22%
2023/11/014360.882361.00361.5027,2500.03%
2023/10/317369.642368.25357.0057,3380.07%
2023/10/301373.501373.00375.5007,4360.00%
2023/10/271.1370.0000.00361.501.17,5420.01%
2023/10/261372.001375.00368.0007,8780.00%
2023/10/254380.385.1382.26382.50-1.18,188-0.01%
2023/10/241368.5000.00368.5018,3010.01%
2023/10/232371.751368.00366.0018,3110.01%
2023/10/2017.1368.2917365.94377.500.18,3160.00%
2023/10/197370.148368.88374.50-18,260-0.01%
2023/10/182376.001.1372.05370.000.98,2290.01%
2023/10/171379.507381.71383.00-68,177-0.07%
2023/10/166.3371.561378.00372.505.38,0930.07%
2023/10/132384.751391.00390.0017,9750.01%
2023/10/122382.251375.00389.5017,9290.01%
2023/10/1115388.2312372.06372.0037,9050.04%
2023/10/065381.105381.60379.0007,8810.00%
2023/10/0516386.6911385.50383.5057,9020.06%
2023/10/043381.004380.38386.00-17,885-0.01%
2023/10/0322399.0729389.16387.50-77,826-0.09%
2023/10/0200.002395.25396.00-27,716-0.03%
2023/09/2811394.9110383.00383.0017,6630.01%
2023/09/2711387.919384.83392.0027,6300.03%
2023/09/263392.336387.75385.50-37,582-0.04%
2023/09/251396.009397.48395.50-87,406-0.11%
2023/09/2210379.509380.39386.0017,2040.01%
2023/09/2112378.927.1380.27382.004.97,0530.07%
2023/09/208370.1913370.77373.50-56,807-0.07%
2023/09/1917.1365.8713373.00360.504.16,6280.06%
2023/09/184369.139369.94371.50-56,398-0.08%
2023/09/157357.0723359.54363.00-166,188-0.26%
2023/09/143346.005345.30348.00-25,976-0.03%
2023/09/133.1331.161330.00331.502.15,8880.04%
2023/09/121328.001334.00327.0005,8690.00%
2023/09/112327.2500.00325.5025,9390.03%
2023/09/084343.3800.00339.0045,9250.07%
2023/09/075352.202350.00350.0035,9650.05%
2023/09/067355.437352.86351.5005,9700.00%
2023/09/0520365.788358.81354.00125,8880.20%
2023/09/0400.001353.00353.00-15,656-0.02%
2023/09/014327.494329.75321.0005,6960.00%
2023/08/311334.501329.50328.0005,7640.00%
2023/08/3000.001329.50330.50-15,788-0.02%
2023/08/252331.252325.75327.0006,3890.00%
2023/08/243335.002328.50328.5016,5250.02%
2023/08/231323.501327.50332.0006,5970.00%
2023/08/222331.253333.17329.00-16,661-0.02%
2023/08/211316.501318.50322.0006,7370.00%
2023/08/182322.001316.50315.5016,7470.01%
2023/08/171326.002334.00334.00-16,739-0.01%
2023/08/162322.252320.00321.0006,7190.00%
2023/08/152321.252317.00317.5006,8490.00%
2023/08/142310.0000.00314.5026,9790.03%
2023/08/103328.3300.00327.0036,9690.04%
2023/08/094348.504350.63345.0006,8930.00%
2023/08/084351.13102350.34351.00-986,853-1.43% 大賣/
2023/08/073347.672.1347.48356.0016,8350.01%
2023/08/0438349.6736344.90343.0026,7810.03%
2023/08/0213362.154358.38348.0096,6900.13%
2023/08/01124385.3229386.55386.50956,5681.45% 大買/
2023/07/3120387.8319386.53381.5016,5030.02%
2023/07/2812361.838370.38379.5046,1400.07%
2023/07/271343.0014343.36345.00-135,791-0.22%
2023/07/261310.501318.00314.0005,6130.00%
2023/07/241300.001303.00300.0005,6230.00%
2023/07/2100.001307.50307.50-15,689-0.02%
2023/07/204306.924309.00305.5005,7750.00%
2023/07/194318.384315.25316.5005,7800.00%
2023/07/182310.251309.00308.5015,8070.02%
2023/07/141315.0000.00315.0015,8450.02%
2023/07/1200.001315.50316.00-15,775-0.02%
2023/07/1100.000321.00320.5005,7850.00%
2023/07/1000.002.5318.60321.00-2.55,805-0.04%
2023/07/061323.501316.50315.0005,8650.00%
2023/07/053317.333320.00323.5005,8740.00%
2023/07/042314.751316.00316.0015,8860.02%
2023/06/304299.881301.00304.0035,9960.05%
2023/06/292299.502300.50300.0006,0350.00%
2023/06/282290.502292.00291.0006,0790.00%
2023/06/270.1294.0000.00292.500.16,1790.00%
2023/06/264.1299.4600.00296.504.16,1910.07%
2023/06/212.1312.120.2314.00311.501.96,2700.03%
2023/06/204329.504322.50322.5006,4060.00%
2023/06/1900.002332.50332.50-26,509-0.03%
2023/06/161.1338.231331.50331.500.16,8040.00%
2023/06/152338.501.2342.92337.500.87,0980.01%
2023/06/143335.335.1330.76332.00-2.17,290-0.03%
2023/06/133342.172338.25337.0017,4390.01%
2023/06/124333.255333.20333.00-17,583-0.01%
2023/06/096328.671325.50325.5057,6420.07%
2023/06/087.3334.647331.71323.500.37,7800.00%
2023/06/074342.136342.83339.00-27,849-0.03%
2023/06/063336.835334.30337.00-28,050-0.02%
2023/06/054332.501334.50328.5038,0030.04%
2023/06/027349.0015345.20336.00-88,006-0.10%
2023/06/013.1342.622347.00348.501.17,9250.01%
2023/05/3115.1346.0920.5353.39340.00-5.48,057-0.07%
2023/05/3013.7333.7439331.81332.00-25.37,784-0.32%
2023/05/2938327.144.2325.07328.5033.87,8200.43%
2023/05/263315.3300.00310.5037,9330.04%
2023/05/2500.004330.00317.50-48,093-0.05%
2023/05/241313.000.5310.00314.500.58,0790.01%
2023/05/221305.5000.00304.5018,6210.01%
2023/05/196309.505310.10311.5018,7830.01%
2023/05/181288.504298.13304.50-38,778-0.03%
2023/05/124281.254279.88286.0008,9690.00%
2023/05/091277.0000.00277.5019,3220.01%
2023/05/081290.502288.25283.00-19,412-0.01%
2023/05/051283.0000.00283.0019,5550.01%
2023/05/042275.001275.00276.0019,6190.01%
2023/05/030.1276.0000.00275.500.19,6930.00%
2023/04/272270.751275.50273.5019,6910.01%
2023/04/261267.981272.00271.5009,6430.00%
2023/04/251279.501289.00272.0009,5640.00%
2023/04/241287.501291.00290.5009,4560.00%
2023/04/2117291.4716292.94291.0019,4230.01%
2023/04/200.1299.0000.00301.000.19,3740.00%
2023/04/192309.5000.00303.5029,3460.02%
2023/04/182310.0000.00311.5029,3210.02%
2023/04/144311.753.1313.23313.000.99,2390.01%
2023/04/132.1314.5700.00311.002.19,1830.02%
2023/04/1200.001328.00325.50-19,112-0.01%
2023/04/111325.5000.00320.0019,0430.01%
2023/04/101328.003327.33326.00-29,013-0.02%
2023/04/0700.001326.00324.50-18,947-0.01%
2023/04/062319.252321.00323.0008,8770.00%
2023/03/313324.333321.00324.0008,8130.00%
2023/03/3000.003.1313.13310.50-3.18,695-0.04%
2023/03/294310.881306.00306.0038,6450.03%
2023/03/285326.000.1326.50315.004.98,6010.06%
2023/03/248338.001.2340.25325.506.88,4690.08%
2023/03/232329.0028330.75334.50-268,363-0.31%
2023/03/221328.003331.33323.50-28,242-0.02%
2023/03/2112326.4135331.31325.00-238,118-0.28%
2023/03/2026319.921322.50324.50257,8120.32%
2023/03/174304.135303.40303.50-17,499-0.01%
2023/03/161292.004.1293.98296.00-3.17,232-0.04%
2023/03/153299.676302.92295.00-37,106-0.04%
2023/03/1400.001294.00289.00-16,909-0.01%
2023/03/1300.003293.00297.00-36,875-0.04%
2023/03/104292.633293.17291.5016,7410.01%
2023/03/098.1295.4013296.92295.00-4.96,660-0.07%
2023/03/080.1280.5000.00283.500.16,4050.00%
2023/03/072283.502281.75281.5006,4140.00%
2023/03/061283.502287.25280.50-16,421-0.02%
2023/03/036.2282.4112289.58283.00-5.86,468-0.09%
2023/03/023.1292.541291.00287.002.16,4120.03%
2023/03/019286.7816281.81290.00-76,335-0.11%
2023/02/2414.1284.2612288.46283.002.16,2770.03%
2023/02/2313283.888285.06289.5056,2340.08%
2023/02/2217.3270.1510269.60266.507.36,1860.12%
2023/02/215.1282.756284.58281.50-0.96,136-0.01%
2023/02/2019274.5335.2272.87280.00-16.26,047-0.27%
2023/02/173258.411262.50260.0025,7960.04%
2023/02/1612250.251242.00252.00115,6790.19%
2023/02/152.1239.742238.25235.500.15,6700.00%
2023/02/142247.003245.33246.00-15,652-0.02%
2023/02/133252.171254.50244.0025,8340.03%
2023/02/101.1261.278251.69247.00-6.95,986-0.12%
2023/02/0922267.959265.89262.00135,9360.22%
2023/02/086252.424257.50268.0025,8020.03%
2023/02/0700.003248.67244.00-35,686-0.05%
2023/02/068247.065246.60245.5035,6940.05%
2023/02/0311242.828242.19247.5035,6630.05%
2023/02/029226.397.2228.38233.501.95,6330.03%
2023/02/012211.502213.25219.0005,5380.00%
2023/01/310.2208.001203.50210.00-0.95,479-0.02%
2023/01/131189.501182.50183.0005,5750.00%
2023/01/121190.008189.50186.00-75,579-0.13%
2023/01/1100.001190.00190.00-15,572-0.02%
2023/01/1000.001189.50188.00-15,560-0.02%
2023/01/091186.001186.50186.5005,5410.00%
2023/01/061177.002181.75182.00-15,521-0.02%
2023/01/0300.002167.00174.00-25,563-0.04%
2022/12/301171.501166.00165.0005,5570.00%
2022/12/272171.002173.50172.5005,6150.00%
2022/12/2200.000.1172.00170.00-0.15,6950.00%
2022/12/211173.502173.25172.00-15,733-0.02%
2022/12/204179.002172.75172.0025,7560.03%
2022/12/154186.384186.00186.0005,7490.00%
2022/12/143184.002186.25190.5015,7370.02%
2022/12/132188.752185.25184.5005,6960.00%
2022/12/121187.001186.00186.0005,6770.00%
2022/12/092188.501186.50186.5015,6770.02%
2022/12/081188.502189.25187.00-15,682-0.02%
2022/12/075190.705190.20187.5005,6680.00%
2022/12/063202.171196.00195.5025,6110.04%
2022/12/056211.335210.30207.0015,5680.02%
2022/12/021209.001210.00209.0005,4960.00%
2022/12/013206.672207.25206.5015,5050.02%
2022/11/301202.501199.50198.0005,4870.00%
2022/11/297198.144197.75199.0035,5200.05%
2022/11/281208.002204.50202.00-15,519-0.02%
2022/11/253211.172207.00207.5015,6610.02%
2022/11/247210.866211.00213.5015,5460.02%
2022/11/225201.606.2197.87197.00-1.25,282-0.02%
2022/11/212210.501208.00207.0015,1870.02%
2022/11/1811195.8612198.33203.00-15,054-0.02%
2022/11/174191.632190.50191.0024,8380.04%
2022/11/160.1194.001185.00192.50-0.94,733-0.02%
2022/11/153180.674178.75180.50-14,545-0.02%
2022/11/143180.673181.33179.5004,4630.00%
2022/11/113176.678179.19175.50-54,397-0.11%
2022/11/103175.004171.00171.00-14,261-0.02%
2022/11/0917173.9112175.83177.0054,2220.12%
2022/11/087172.4310175.05169.00-34,037-0.07%
2022/11/074163.252162.00164.5023,8540.05%
2022/11/042159.501158.00158.0013,7990.03%
2022/11/035155.004155.38159.0013,7610.03%
2022/11/024153.138154.25155.50-43,700-0.11%
2022/11/0112151.006151.67153.0063,6330.17%
2022/10/314146.256147.83151.00-23,568-0.06%
2022/10/284140.503141.83139.0013,4270.03%
2022/10/275143.203.2140.47147.001.83,3920.05%
2022/10/262138.751140.50137.5013,4060.03%
2022/10/253.2144.973142.83140.000.23,4590.01%
2022/10/2400.002160.50150.50-23,371-0.06%
2022/10/211153.001146.50146.0003,3050.00%
2022/10/203147.003148.00153.0003,3100.00%
2022/10/191153.001149.50148.5003,3230.00%
2022/10/183151.333151.83152.5003,3270.00%
2022/10/171142.001144.50149.0003,4050.00%
2022/10/146147.006146.83147.5003,4710.00%
2022/10/130140.0000.00137.5003,5730.00%
2022/10/121146.001146.00145.5003,5620.00%
2022/10/111149.501145.50146.0003,6070.00%
2022/10/061162.501161.00161.0003,6550.00%
2022/10/042157.502158.50158.5003,6860.00%
2022/10/033153.674153.25153.00-13,673-0.03%
2022/09/301145.501.1149.19153.00-0.13,6860.00%
2022/09/292151.005149.50147.00-33,690-0.08%
2022/09/282151.752149.00146.0003,7210.00%
2022/09/273151.833.1151.03155.00-0.13,7580.00%
2022/09/2615158.0000.00149.00153,7920.40%
2022/09/211167.002168.00168.50-13,906-0.03%
2022/09/2000.001170.50169.00-13,926-0.03%
2022/09/192172.502170.00168.5003,9660.00%
2022/09/162175.002172.75170.5003,9910.00%
2022/09/151174.501179.50175.5004,0280.00%
2022/09/1400.0015169.00174.50-154,052-0.37%
2022/09/131178.501176.50176.5004,0560.00%
2022/09/121176.001176.50175.0004,0860.00%
2022/09/086172.256171.50172.5004,1010.00%
2022/09/073172.502173.00171.0014,1040.02%
2022/09/063190.173188.50178.5004,0710.00%
2022/09/0500.001189.00190.00-14,054-0.02%
2022/09/026.1206.226203.67201.000.14,0270.00%
2022/09/0111214.5912209.83205.50-13,975-0.03%
2022/08/301196.005197.90196.50-43,878-0.10%
2022/08/295196.001197.00196.0043,9160.10%
2022/08/261212.501205.00205.0003,9560.00%
2022/08/251212.501213.50208.0004,0600.00%
2022/08/232200.502198.25200.5004,1290.00%
2022/08/221202.501206.50200.0004,2010.00%
2022/08/192211.252206.75206.0004,2370.00%
2022/08/181208.501208.50209.0004,2520.00%
2022/08/154206.134207.00210.0004,2730.00%
2022/08/122197.253199.67200.00-14,316-0.02%
2022/08/092190.501190.00190.5014,3960.02%
2022/08/0800.001189.00189.50-14,566-0.02%
2022/08/051194.001194.50193.0004,7870.00%
2022/08/042191.005189.30191.50-34,911-0.06%
2022/08/0311191.0012192.63189.00-14,892-0.02%
2022/08/023193.003192.00190.5004,8730.00%
2022/08/015205.104203.25204.0014,8370.02%
2022/07/283201.333204.00198.0004,8240.00%
2022/07/2716200.341200.00202.00154,8290.31%
2022/07/261201.5016202.59199.50-154,878-0.31%
2022/07/2212218.6310214.70213.0024,8600.04%
2022/07/2111218.0511216.45219.0004,8050.00%
2022/07/201215.504215.63212.50-34,748-0.06%
2022/07/1915204.472204.00203.00134,6540.28%
2022/07/184208.6315206.57207.50-114,662-0.24%
2022/07/158201.195202.40206.0034,5870.07%
2022/07/145197.305195.90201.5004,5590.00%
2022/07/139196.7210195.60194.50-14,542-0.02%
2022/07/123192.673188.33191.0004,5510.00%
2022/07/115198.003199.00200.5024,5440.04%
2022/07/089202.069203.22202.5004,5230.00%
2022/07/076196.9210195.35199.00-44,484-0.09%
2022/07/0612195.5410200.60190.5024,4530.04%
2022/07/054194.634197.75198.0004,4280.00%
2022/07/0412197.6711197.82198.0014,3580.02%
2022/07/0113207.5812206.25192.5014,3020.02%
2022/06/306209.925212.60209.0014,2060.02%
2022/06/291223.002224.75227.00-14,161-0.02%
2022/06/286226.501224.50227.0054,1530.12%
2022/06/271230.008231.13232.50-74,141-0.17%
2022/06/245224.009224.72221.00-44,098-0.10%
2022/06/2316220.1918221.39219.50-24,074-0.05%
2022/06/223230.833225.33216.5004,0370.00%
2022/06/210233.001234.00233.00-13,991-0.02%
2022/06/204243.655238.10235.00-14,000-0.02%
2022/06/170.1260.0000.00255.500.13,9660.00%
2022/06/161275.501.2262.50257.00-0.23,957-0.01%
2022/06/155274.106274.50269.50-13,963-0.03%
2022/06/142272.252268.50271.5003,9960.00%
2022/06/133.2278.591282.00274.002.24,0070.05%
2022/06/102296.501296.50296.5014,0410.02%
2022/06/095307.205302.00302.0004,0340.00%
2022/06/085311.804308.75307.0014,0280.02%
2022/06/077301.575302.80302.0023,9630.05%
2022/06/063303.338300.06297.50-53,947-0.13%
2022/06/0210311.353305.50303.5073,9470.18%
2022/06/018318.9412307.83321.50-43,855-0.10%
2022/05/314288.759291.39292.50-53,784-0.13%
2022/05/3011289.9520290.50291.50-93,790-0.24%
2022/05/2714277.3923278.00278.50-93,785-0.24%
2022/05/2612272.5812274.92270.0003,8260.00%
2022/05/251270.002272.00273.00-13,845-0.03%
2022/05/245277.604275.75264.5013,9190.03%
2022/05/2314281.009281.00277.5053,8850.13%
2022/05/2018278.1712278.79278.5063,8940.15%
2022/05/1914276.615275.40276.0093,7970.24%
2022/05/183274.331270.50270.0023,7170.05%
2022/05/172269.503271.00274.50-13,696-0.03%
2022/05/169277.285.1275.37265.503.93,6660.11%
2022/05/1319.1282.979283.22284.0010.13,5600.28%
2022/05/123279.006278.08283.00-33,363-0.09%
2022/05/112250.755254.80257.50-33,242-0.09%
2022/05/102247.002247.50250.0003,2700.00%
2022/05/093241.172243.50241.0013,3080.03%
2022/05/063245.331244.00244.0023,3110.06%
2022/05/052261.756267.17261.00-43,316-0.12%
2022/05/046259.501256.50256.0053,2950.15%
2022/05/0300.004255.50264.50-43,295-0.12%
2022/04/293253.171252.00251.0023,2950.06%
2022/04/2800.005248.50247.00-53,425-0.15%
2022/04/271243.001237.50242.0003,4970.00%
2022/04/251254.002252.50251.50-13,576-0.03%
2022/04/222273.001265.50268.0013,5850.03%
2022/04/211277.002279.50279.00-13,597-0.03%
2022/04/2000.002277.00277.50-23,613-0.06%
2022/04/195279.102276.25270.5033,6300.08%
2022/04/181277.0000.00274.5013,6370.03%
2022/04/151270.001273.50265.0003,6290.00%
2022/04/132287.252290.50289.0003,6830.00%
2022/04/121289.921290.00285.0003,6850.00%
2022/04/1100.001286.50285.50-13,670-0.03%
2022/04/077308.7100.00306.0073,6430.19%
2022/04/062314.521317.50319.0013,6360.03%
2022/04/011309.001312.00321.0003,7130.00%
2022/03/311318.501317.00315.0003,7020.00%
2022/03/301327.501324.00322.5003,7280.00%
2022/03/292320.002318.00319.5003,7780.00%
2022/03/281316.0010316.25319.50-93,812-0.24%
2022/03/253334.503337.00330.0003,8750.00%
2022/03/241336.001334.00335.0003,8890.00%
2022/03/234342.251350.00335.0033,9210.08%
2022/03/222334.753339.17335.50-13,911-0.03%
2022/03/212330.251340.00334.0013,9340.03%
2022/03/182329.001330.50331.5013,9650.03%
2022/03/1700.004332.50335.00-43,950-0.10%
2022/03/169317.502311.00315.0073,9080.18%
2022/03/1500.009.2321.98304.00-9.23,868-0.24%
2022/03/143336.332333.25333.0013,8190.03%
2022/03/114338.632336.50337.0023,8510.05%
2022/03/1010.2348.697346.93348.003.23,8980.08%
2022/03/091347.342338.00335.00-13,975-0.02%
2022/03/083340.672338.75338.0013,9740.03%
2022/03/072359.502349.50345.5003,9560.00%
2022/03/042375.501372.00372.5013,9460.03%
2022/03/032381.252374.25374.5004,0010.00%
2022/03/026378.583376.67377.0034,0050.07%
2022/03/013.1383.034.4387.84392.00-1.34,088-0.03%
2022/02/253.3356.644355.88362.00-0.74,024-0.02%
2022/02/247.4356.764.3352.02343.503.14,0050.08%
2022/02/232378.002382.50377.0003,9490.00%
2022/02/2212386.7110377.25376.0023,9910.05%
2022/02/2113397.383396.50397.00103,9770.25%
2022/02/182388.5012385.83392.00-104,015-0.25%
2022/02/173400.672394.00390.0014,0780.02%
2022/02/165403.2011401.36401.50-64,137-0.15%
2022/02/1510394.5515395.00395.00-54,200-0.12%
2022/02/145376.903377.33377.5024,2260.05%
2022/02/114392.883391.00391.0014,3110.02%
2022/02/106406.085.1398.28396.500.94,5010.02%
2022/02/099.1411.508411.94410.001.14,5170.02%
2022/02/082.1399.485402.50400.50-2.94,537-0.06%
2022/02/076394.336391.75394.0004,6140.00%
2022/01/262399.252398.00395.0004,8110.00%
2022/01/257403.506402.42396.0014,9720.02%
2022/01/247402.647405.43410.0005,0860.00%
2022/01/2118.1420.7013413.77405.005.15,1520.10%
2022/01/2012442.799444.17445.0035,2580.06%
2022/01/194430.631430.00428.0035,3450.06%
2022/01/189434.0610444.80435.50-15,508-0.02%
2022/01/172413.502413.50414.5005,6370.00%
2022/01/143413.8300.00411.5035,9540.05%
2022/01/132425.251422.00422.0016,1400.02%
2022/01/121421.001425.00433.0006,1960.00%
2022/01/113.2432.541433.00430.002.26,2470.04%
2022/01/102426.001445.50445.0016,3960.02%
2022/01/0727.1455.442437.75436.0025.16,4060.39%
2022/01/0610.2458.565452.60455.005.26,3920.08%
2022/01/055477.101475.50476.0046,3620.06%
2022/01/041481.5000.00481.5016,3870.02%
2022/01/031504.002493.75483.00-16,446-0.02%
2021/12/292502.502502.00501.0006,5220.00%
2021/12/287512.145512.00502.0026,5860.03%
2021/12/273499.831495.50500.0026,5270.03%
2021/12/243499.672497.75496.0016,5660.02%
2021/12/232503.503501.67499.00-16,585-0.02%
2021/12/222495.001486.50487.0016,6360.02%
2021/12/212483.757486.57490.50-56,667-0.07%
2021/12/201484.501476.50471.0006,6300.00%
2021/12/175482.0000.00480.5056,6270.08%
2021/12/165494.705498.60496.0006,6030.00%
2021/12/153.1489.043490.83493.000.16,6240.00%
2021/12/142482.514.1495.71481.00-2.16,610-0.03%
2021/12/131515.951505.00503.0006,6250.00%
2021/12/101510.002513.50513.00-16,655-0.02%
2021/12/092509.502519.00510.0006,7330.00%
2021/12/081514.011523.00514.0006,7650.00%
2021/12/076526.509516.00513.00-36,754-0.04%
2021/12/062537.0000.00530.0026,7280.03%
2021/12/035539.003532.00546.0026,6690.03%
2021/12/022515.002512.00511.0006,5550.00%
2021/12/013.1518.512518.00520.001.16,5390.02%
2021/11/305517.009519.56507.00-46,554-0.06%
2021/11/290.1496.732497.50511.00-1.96,550-0.03%
2021/11/265496.202490.75492.0036,5320.05%
2021/11/259493.942497.25500.0076,5100.11%
2021/11/245.1515.404511.75512.001.16,3960.02%
2021/11/232521.505521.20515.00-36,404-0.05%
2021/11/225516.203516.00512.0026,4080.03%
2021/11/194.1532.3500.00520.004.16,3690.06%
2021/11/187541.869543.00537.00-26,323-0.03%
2021/11/172529.0000.00532.0026,2790.03%
2021/11/166545.505.1540.41539.000.96,2340.01%
2021/11/156567.831.1553.18553.004.96,1920.08%
2021/11/127554.4312554.00550.00-56,132-0.08%
2021/11/114543.005547.60538.00-16,053-0.02%
2021/11/1010537.501536.03535.0095,9730.15%
2021/11/096534.5011545.73547.00-55,878-0.09%
2021/11/082512.503517.00513.00-15,742-0.02%
2021/11/053.1520.651521.00510.002.15,7280.04%
2021/11/046.1540.413.1533.23516.0035,7370.05%
2021/11/0313.4528.949533.78540.004.45,7270.08%
2021/11/0210.5589.986.1592.27575.004.45,5370.08%
2021/11/016.1571.5717.1575.21591.00-11.15,400-0.20%
2021/10/299.1539.334542.00538.005.15,3280.10%
2021/10/289.1543.967550.86544.002.15,2050.04%
2021/10/275.3507.2813518.31532.00-7.74,986-0.15%
2021/10/269503.8914.2490.43484.50-5.24,843-0.11%
2021/10/259502.2227.2504.99504.00-18.24,700-0.39%
2021/10/2230465.4316.2468.87485.0013.84,5430.30%
2021/10/212434.5013.1444.24445.50-11.14,271-0.26%
2021/10/203.4396.784400.25405.00-0.64,118-0.01%
2021/10/196387.928389.75391.50-24,153-0.05%
2021/10/1815385.404391.00377.50114,1510.26%
2021/10/063756.674743.50750.00-14,104-0.02%
2021/10/056700.004745.75736.0024,1110.05%
2021/10/0410739.106742.67707.0044,0850.10%
2021/10/016743.004742.00745.0024,0490.05%
2021/09/304744.756767.33766.00-24,011-0.05%
2021/09/296759.501737.00733.0053,9580.13%
2021/09/282791.002.1803.81804.00-0.13,9230.00%
2021/09/273783.6718.2777.15791.00-15.23,890-0.39%
2021/09/241752.001.3776.24754.00-0.33,817-0.01%
2021/09/231762.001770.00761.0003,7920.00%
2021/09/221738.002746.00737.00-13,759-0.03%
2021/09/176732.5012.1747.14758.00-6.13,732-0.16%
2021/09/162708.5010713.80718.00-83,622-0.22%
2021/09/152685.002687.50692.0003,5580.00%
2021/09/132685.002675.50672.0003,5500.00%
2021/09/1000.005695.60686.00-53,551-0.14%
2021/09/092672.502676.50680.0003,5280.00%
2021/09/084672.255676.40671.00-13,512-0.03%
2021/09/074671.503666.00663.0013,4690.03%
2021/09/067665.437672.71687.0003,4730.00%
2021/09/0300.005664.20676.00-53,424-0.15%
2021/09/022617.5000.00615.0023,4100.06%
2021/09/0100.003628.00632.00-33,427-0.09%
2021/08/313609.681615.00612.0023,4220.06%
2021/08/271610.0000.00610.0013,4490.03%
2021/08/2613630.778627.88620.0053,4610.14%
2021/08/251601.001619.00624.0003,4250.00%
2021/08/243600.002605.00606.0013,3960.03%
2021/08/232602.003618.67617.00-13,386-0.03%
2021/08/201586.001598.00586.0003,3700.00%
2021/08/194.1600.901583.00581.003.13,3590.09%
2021/08/1800.001622.00632.00-13,387-0.03%
2021/08/171599.001622.00585.0003,4260.00%
2021/08/162600.0000.00608.0023,4720.06%
2021/08/136653.661634.00634.0053,5230.14%
2021/08/123666.003669.00664.0003,5500.00%
2021/08/115662.812658.50653.0033,6330.08%
2021/08/103704.3300.00700.0033,6530.08%
2021/08/0900.001762.00719.00-13,692-0.03%
2021/08/064763.0000.00740.0043,7070.11%
2021/08/052740.0000.00756.0023,7750.05%
2021/08/0410.1757.8100.00743.0010.13,8980.26%
2021/08/031786.003.1787.81794.00-2.13,848-0.05%
2021/08/021762.068.1764.97778.00-7.13,836-0.19%
2021/07/301730.007746.00730.00-63,795-0.16%
2021/07/296.1672.548691.50715.00-1.93,754-0.05%
2021/07/2810667.385655.00650.0053,7600.13%
2021/07/2710730.003753.01709.0073,7710.19%
2021/07/264725.5000.00715.0043,7440.11%
2021/07/233720.672715.00713.0013,8420.03%
2021/07/222735.500.1732.00723.0023,8390.05%
2021/07/215728.006732.83716.00-13,835-0.03%
2021/07/206.1738.842.1713.17708.004.13,8040.11%
2021/07/192.1761.837776.00773.00-53,759-0.13%
2021/07/1614768.9211780.55754.0033,7600.08%
2021/07/157760.576770.50768.0013,7220.03%
2021/07/141717.005748.00740.00-43,656-0.11%
2021/07/1300.0016724.38739.00-163,640-0.44%
2021/07/125642.4010657.90672.00-53,544-0.14%
2021/07/093613.332612.00611.0013,5240.03%
2021/07/084634.253635.33630.0013,5610.03%
2021/07/071630.0600.00631.0013,6070.03%
2021/07/064652.505654.20640.00-13,691-0.03%
2021/07/053661.675665.20660.00-23,765-0.05%
2021/07/025631.602632.50632.0033,7840.08%
2021/07/013623.331620.00616.0023,8140.05%
2021/06/292639.001642.00624.0013,9550.03%
2021/06/283623.675.5616.48639.00-2.54,023-0.06%
2021/06/251618.004630.75620.00-34,110-0.07%
2021/06/245639.602627.00632.0034,3010.07%
2021/06/234634.503642.00639.0014,4890.02%
2021/06/221651.001660.00621.0004,5340.00%
2021/06/218657.004663.50651.0044,5740.09%
2021/06/186679.007687.00671.00-14,639-0.02%
2021/06/173667.3300.00675.0034,7110.06%
2021/06/167672.863673.00668.0044,8140.08%
2021/06/157680.5712685.50694.00-54,953-0.10%
2021/06/115667.207675.29658.00-25,107-0.04%
2021/06/1012660.589667.22663.0035,1290.06%
2021/06/099.1662.997662.14650.002.15,1960.04%
2021/06/087676.141679.00670.0065,2890.11%
2021/06/0710686.2011686.82695.00-15,344-0.02%
2021/06/046696.831698.00691.0055,3940.09%
2021/06/032702.003709.00720.00-15,445-0.02%
2021/06/023692.351694.00693.0025,5150.04%
2021/06/013714.674723.50713.00-15,559-0.02%
2021/05/312721.006722.83716.00-45,591-0.07%
2021/05/283705.673707.00695.0005,6150.00%
2021/05/272689.002693.50698.0005,6690.00%
2021/05/2616698.0615696.53696.0015,7070.02%
2021/05/253673.338678.38690.00-55,688-0.09%
2021/05/242619.503624.33634.00-15,642-0.02%
2021/05/2114604.0731599.48603.00-175,628-0.30%
2021/05/204577.754574.75588.0005,6260.00%
2021/05/195571.004566.75575.0015,6600.02%
2021/05/185.1542.279557.56569.00-3.95,717-0.07%
2021/05/173545.006525.33518.00-35,778-0.05%
2021/05/147607.297597.00573.0005,7690.00%
2021/05/1336625.5317610.06592.00195,7870.33%
2021/05/1240.4599.7653600.75626.00-12.65,816-0.22%
2021/05/1122620.093.3626.03600.0018.75,8040.32%
2021/05/101654.001657.00664.0005,9070.00%
2021/05/0710638.0011641.00656.00-16,009-0.02%
2021/05/063.1609.163613.33609.000.16,1490.00%
2021/05/049657.002.1661.10639.006.96,3080.11%
2021/05/037726.864731.75699.0036,3630.05%
2021/04/294799.488791.88776.00-46,483-0.06%
2021/04/283749.674.1755.41752.00-1.16,534-0.02%
2021/04/261746.003745.67735.00-26,656-0.03%
2021/04/235736.403741.33747.0026,7230.03%
2021/04/226743.3310753.30726.00-46,844-0.06%
2021/04/212711.512721.00725.0006,9310.00%
2021/04/206.3727.2422722.50715.00-15.76,989-0.22%
2021/04/196713.897721.29721.00-17,033-0.01%
2021/04/164.1750.057754.14731.00-37,048-0.04%
2021/04/155758.203757.33750.0027,1080.03%
2021/04/1413735.6913736.31756.0007,2340.00%
2021/04/136771.6743.1780.08736.00-37.17,384-0.50%
2021/04/1214.2743.102.2770.50750.00127,3780.16%
2021/04/094834.750.1820.00792.003.97,3280.05%
2021/04/083.1870.652880.50880.001.17,2420.02%
2021/04/071885.000877.00872.0017,2150.01%
2021/04/064902.505.1912.78886.00-1.17,193-0.02%
2021/04/013.1882.262891.50879.001.17,1690.02%
2021/03/3131872.656886.67870.00257,1380.35%
2021/03/309909.009.1909.92905.00-0.17,0630.00%
2021/03/299881.569.1882.81889.00-0.16,9640.00%
2021/03/2610842.5018848.05872.00-86,769-0.12%
2021/03/254.1789.756789.00793.00-26,581-0.03%
2021/03/245771.004.5771.40777.000.56,5270.01%
2021/03/234779.563787.67774.0016,4840.02%
2021/03/197788.434790.25780.0036,3780.05%
2021/03/1815854.4311843.55818.0046,2780.06%
2021/03/176.4835.8713.1834.94847.00-6.76,144-0.11%
2021/03/1611776.002.1779.60770.008.95,9550.15%
2021/03/1517787.416.4788.69778.0010.65,9360.18%
2021/03/1224.2765.2515.1776.66781.009.15,8650.16%
2021/03/112699.004.1729.85743.00-2.15,754-0.04%
2021/03/105689.805684.80676.0005,7050.00%
2021/03/091663.001668.00673.0005,6670.00%
2021/03/083675.004662.75654.00-15,646-0.02%
2021/03/051637.002648.00653.00-15,621-0.02%
2021/03/044647.503637.67636.0015,6720.02%
2021/03/036.4639.064639.00648.002.45,6720.04%
2021/03/022698.502670.00646.0005,6300.00%
2021/02/262.2662.0500.00662.002.25,6180.04%
2021/02/251741.001727.00704.0005,6150.00%
2021/02/242.3739.791707.00707.001.35,7270.02%
2021/02/230.1746.005742.00742.00-4.95,844-0.08%
2021/02/223771.674766.25760.00-15,942-0.02%
2021/02/196764.504758.00750.0025,9080.03%
2021/02/1812.5767.874773.00770.008.55,8890.14%
2021/02/1713722.9213726.38747.0005,8190.00%
2021/02/053698.674.1701.02686.00-1.15,745-0.02%
2021/02/046687.335.1680.51694.000.95,7590.02%
2021/02/0313700.7711.3694.53694.001.75,7330.03%
2021/02/028693.0015690.13698.00-75,688-0.12%
2021/02/0115.5657.0112659.08658.003.55,6390.06%
2021/01/2915692.0014691.14669.0015,5740.02%
2021/01/2818.1719.9517717.00681.001.15,4510.02%
2021/01/278687.2510695.90724.00-25,249-0.04%
2021/01/269689.447669.43659.0025,1150.04%
2021/01/257739.295737.20703.0024,9950.04%
2021/01/2217721.3516.1734.52750.000.94,8720.02%
2021/01/212.1666.433652.00682.00-0.94,712-0.02%
2021/01/202610.001615.00620.0014,5590.02%
2021/01/196633.676626.50625.0004,4980.00%
2021/01/186615.006623.67629.0004,4330.00%
2021/01/155625.804625.25612.0014,3340.02%
2021/01/146622.677632.86638.00-14,174-0.02%
2021/01/135550.8011565.36583.00-64,006-0.15%
2021/01/126535.005537.40530.0013,9130.03%
2021/01/1100.003528.00530.00-33,853-0.08%
2021/01/086509.923516.00497.5033,7900.08%
2021/01/078473.068483.56495.0003,7050.00%
2021/01/064470.6310474.70479.50-63,575-0.17%
2021/01/051426.5000.00437.0013,3910.03%
2021/01/0400.005438.80432.00-53,375-0.15%
2020/12/313429.173428.00425.5003,3880.00%
2020/12/301423.502432.00432.00-13,403-0.03%
2020/12/284427.004429.13427.5003,3970.00%
2020/12/242400.002396.50393.0003,3510.00%
2020/12/231391.001396.00399.5003,3890.00%
2020/12/162405.502407.75407.5003,7310.00%
2020/12/152396.001390.50389.5013,7940.03%
2020/12/1400.001398.00397.50-13,829-0.03%
2020/12/111425.0011418.64409.00-103,941-0.25%
2020/12/101416.502417.75420.00-13,969-0.03%
2020/12/0910436.103436.17425.0074,0580.17%
2020/12/082417.251426.00430.0014,0430.02%
2020/12/074413.005414.20413.50-14,044-0.02%
2020/12/043406.832409.50408.0014,0490.02%
2020/12/036416.0010416.00416.00-44,058-0.10%
2020/12/024423.384429.63429.0004,0600.00%
2020/12/018439.752441.00426.0064,0520.15%
2020/11/3010447.7019450.47456.00-94,005-0.22%
2020/11/277428.006427.67436.0013,9090.03%
2020/11/264418.883416.67423.5013,8890.03%
2020/11/251424.003426.33412.00-23,879-0.05%
2020/11/244430.254436.63423.0003,8980.00%
2020/11/2314442.147450.50430.5073,8630.18%
2020/11/205417.3013416.15430.00-83,732-0.21%
2020/11/1912386.2511392.23392.5013,6110.03%
2020/11/182363.756367.08370.50-43,550-0.11%
2020/11/176370.755361.00358.0013,5630.03%
2020/11/163367.501375.50371.5023,5830.06%
2020/11/131340.002346.25356.50-13,617-0.03%
2020/11/127356.7111349.14345.00-43,616-0.11%
2020/11/114343.383345.33340.5013,5980.03%
2020/11/108345.693338.00331.5053,5960.14%
2020/11/094344.388350.19358.50-43,548-0.11%
2020/11/062327.503329.67326.00-13,483-0.03%
2020/11/0400.001310.00310.00-13,451-0.03%
2020/10/301312.002305.50301.00-13,570-0.03%
2020/10/291299.0000.00310.5013,6200.03%
2020/10/281304.0000.00304.0013,6710.03%
2020/10/272297.0000.00314.5023,7540.05%
2020/10/261318.002306.50303.00-13,855-0.03%
2020/10/2300.001317.00317.00-13,915-0.03%
2020/10/2100.001317.00315.50-14,024-0.02%
2020/10/209315.509313.17315.5004,0690.00%
2020/10/1912313.6714309.61317.50-24,122-0.05%
2020/10/161318.0000.00310.0014,1800.02%
2020/10/141324.0000.00324.0014,3650.02%
2020/10/131325.0000.00330.0014,4240.02%
2020/10/1200.0012333.83331.00-124,528-0.27%
2020/10/0811352.551352.00337.50104,6080.22%
2020/10/072340.001343.00341.0014,6650.02%
2020/10/061338.0000.00332.0014,7260.02%
2020/09/3000.001324.50329.00-14,711-0.02%
2020/09/2900.002327.50321.50-24,685-0.04%
2020/09/286337.752340.25327.0044,6490.09%
2020/09/254327.504327.00333.5004,5940.00%
2020/09/241345.0000.00342.0014,5150.02%
2020/09/231376.001375.00360.0004,4590.00%
2020/09/222371.501368.50357.0014,3780.02%
2020/09/181361.004368.25375.00-34,200-0.07%
2020/09/162360.753361.50354.00-14,166-0.02%
2020/09/155348.001339.00342.5044,1390.10%
2020/09/145344.808341.81352.00-34,083-0.07%
2020/09/091308.501315.50325.0003,8920.00%
2020/09/082323.002328.25317.0003,8670.00%
2020/09/073316.003321.17312.0003,8220.00%
2020/09/045316.104312.75323.5013,7910.03%
2020/09/022321.751325.50314.0013,7150.03%
2020/09/0100.001325.00320.00-13,701-0.03%
2020/08/314322.0014317.57316.00-103,770-0.27%
2020/08/2813318.854311.13324.5093,9750.23%
2020/08/271316.001311.50308.0004,1010.00%
2020/08/251332.001326.50329.5004,1210.00%
2020/08/245339.402340.25336.0034,1210.07%
2020/08/2100.002310.50326.00-24,064-0.05%
2020/08/204304.632319.25296.5024,0460.05%
2020/08/1910321.0510317.80327.5003,9980.00%
2020/08/1800.002346.25332.00-23,930-0.05%
2020/08/175381.503369.17368.5023,9230.05%
2020/08/144385.753385.50396.0013,9260.03%
2020/08/131393.001386.00390.0003,9010.00%
2020/08/124397.7500.00385.5043,9250.10%
2020/08/114400.002405.75392.0023,9180.05%
2020/08/104453.006452.00436.50-23,890-0.05%
2020/08/072469.252442.50442.5003,9080.00%
2020/08/064476.383477.17452.5013,8890.03%
2020/08/055444.104442.25451.0013,8480.03%
2020/08/041442.003440.00436.50-23,860-0.05%
2020/08/034439.7500.00434.0043,8700.10%
2020/07/317444.298446.81444.50-13,846-0.03%
2020/07/3013433.8513435.88436.5003,7670.00%
2020/07/294385.005388.30410.50-13,650-0.03%
2020/07/289400.506379.92373.5033,9600.08%
2020/07/274403.635404.50409.00-14,160-0.02%
2020/07/248410.386396.75405.0024,3140.05%
2020/07/234422.386429.42421.50-24,535-0.04%
2020/07/2212420.0411418.41426.5014,7280.02%
2020/07/216410.3312406.96409.00-64,850-0.12%
2020/07/209368.1114369.36383.00-54,981-0.10%
2020/07/178386.443388.00372.5055,0000.10%
2020/07/1614395.5711401.14413.5034,9930.06%
2020/07/156401.753409.67394.5034,9230.06%
2020/07/148466.752501.75436.5064,9310.12%
2020/07/134455.887471.93485.00-34,890-0.06%
2020/07/103454.0000.00441.0034,8990.06%
2020/07/0900.001490.00490.00-14,924-0.02%
2020/07/081489.001490.00490.0005,0210.00%
2020/07/072497.501495.00495.0015,0620.02%
2020/07/0300.002503.50507.00-25,240-0.04%
2020/07/0200.001462.00462.00-15,296-0.02%
2020/07/011422.5000.00420.0015,3530.02%
2020/06/302404.5000.00404.5025,3670.04%
2020/06/291460.0000.00449.0015,3870.02%
2020/06/2400.006498.42498.50-65,415-0.11%
2020/06/238442.756446.67453.5025,5290.04%
2020/06/224401.256.9409.52412.50-2.95,502-0.05%
2020/06/191351.003375.00375.00-25,484-0.04%
2020/06/1800.001338.00341.00-15,510-0.02%
2020/06/172322.506324.67328.00-45,531-0.07%
2020/06/163307.8300.00308.0035,6110.05%
2020/06/1500.001305.00303.00-15,644-0.02%
2020/06/1200.004.1298.54298.00-4.15,710-0.07%
2020/06/113291.332302.50280.0015,7910.02%
2020/06/055276.403272.83271.5026,1290.03%
2020/06/047286.144286.75286.5036,1050.05%
2020/06/033264.176270.75273.50-35,949-0.05%
2020/06/0200.002245.25249.00-25,800-0.03%
2020/06/0100.005221.90226.50-55,834-0.09%
2020/05/292209.002209.00206.0005,8300.00%
2020/05/271208.001210.00205.5005,9070.00%
2020/05/262214.001207.00207.0015,9750.02%
2020/05/222215.0000.00207.0026,2650.03%
2020/05/211215.502207.00215.00-16,264-0.02%
2020/05/201221.0000.00216.5016,3130.02%
2020/05/1900.002224.75216.00-26,431-0.03%
2020/05/1800.006236.67223.00-66,386-0.09%
2020/05/154236.5000.00238.0046,4130.06%
2020/05/142225.252223.75226.0006,4300.00%
2020/05/136218.505214.00219.5016,4440.02%
2020/05/125211.5000.00212.0056,4720.08%
2020/05/111197.0016195.63207.50-156,477-0.23%
2020/05/082213.251240.00197.0016,4900.02%
2020/05/071203.508214.44218.50-76,493-0.11%
2020/05/0600.001200.50199.00-16,513-0.02%
2020/05/0500.001190.50194.00-16,543-0.02%
2020/05/0421199.128202.06195.00136,5770.20%
2020/04/301188.0011194.82195.00-106,222-0.16%
2020/04/294170.882173.75177.5026,0010.03%
2020/04/2812166.545166.70167.5075,8580.12%
2020/04/276150.087.3156.23159.50-1.35,622-0.02%
2020/04/246141.2522143.30145.00-165,461-0.29%
2020/04/237131.7110132.15134.00-35,351-0.06%
2020/04/2200.003127.17129.50-35,160-0.06%
2020/04/213119.002122.00118.0015,1210.02%
2020/04/2000.004122.00124.00-45,082-0.08%
2020/04/179123.111123.00126.0085,0330.16%
2020/04/161122.502123.00121.50-14,954-0.02%
2020/04/159118.393120.50116.0064,9110.12%
2020/04/1400.002112.00114.00-24,824-0.04%
2020/04/1300.0043105.49104.00-434,782-0.90%
2020/04/102101.50199.8097.7014,6900.02%
2020/04/091101.002101.6597.50-14,661-0.02%
2020/04/08599.421299.20101.50-74,632-0.15%
2020/04/07695.45993.4792.60-34,535-0.07%
2020/04/06692.081591.5993.00-94,479-0.20%
2020/04/01587.6400.0087.8054,4480.11%
2020/03/27793.403592.2987.50-284,383-0.64%
2020/03/261293.001094.5195.5024,2670.05%
2020/03/252690.70689.2087.00204,2280.47%
2020/03/2400.00285.8085.80-24,153-0.05%
2020/03/203079.123281.3781.60-24,129-0.05%
2020/03/19474.63174.5074.2034,0550.07%
2020/03/18886.391485.1682.40-64,028-0.15%
2020/03/171687.561786.9283.10-13,969-0.03%
2020/03/162191.332595.2490.10-43,909-0.10%
2020/03/13796.4600.0098.2073,8240.18%
2020/03/123111.005112.10107.00-23,756-0.05%
2020/03/111118.006129.75118.00-53,677-0.14%
2020/03/106123.833128.67131.0033,7060.08%
2020/03/092128.5000.00124.5023,6940.05%
2020/03/063137.172137.50136.0013,6550.03%
2020/03/051136.0010131.90135.00-93,624-0.25%
2020/03/049126.3900.00126.5093,5670.25%
2020/03/032134.2500.00133.0023,5060.06%
2020/03/0216129.0016128.00128.0003,4230.00%
2020/02/273.3131.688130.06126.50-4.73,322-0.14%
2020/02/2611141.364139.25137.5073,2070.22%
2020/02/252131.506135.00138.00-42,929-0.14%
2020/02/246123.922124.25125.5042,8080.14%
2020/02/213126.673128.17126.5002,7540.00%
2020/02/2011123.2721125.26123.00-102,624-0.38%
2020/02/1900.001118.00116.00-12,460-0.04%
2020/02/171117.501114.00115.5002,3640.00%
2020/02/147114.1410113.75115.50-32,307-0.13%
2020/02/131105.501107.00105.5002,2390.00%
2020/02/121104.001103.00104.0002,1850.00%
2020/02/111102.0011103.44103.00-102,146-0.47%
2020/02/101103.5012101.21100.50-112,069-0.53%
2020/02/071113.0000.00111.5011,9830.05%
2020/02/0611123.1412123.33123.50-11,907-0.05%
2020/02/052119.503120.67118.50-11,842-0.05%
2020/02/044110.6300.00111.5041,7580.23%
2020/02/033108.333110.00111.5001,7210.00%
2020/01/313105.3311.5110.09109.00-8.51,672-0.51%
2020/01/304110.7511110.73110.00-71,596-0.44%
2020/01/204120.257121.64122.00-31,545-0.19%
2020/01/171115.5010117.15118.50-91,446-0.62%
2020/01/1600.009105.67108.00-91,328-0.68%
2020/01/157101.14698.9198.5011,2700.07%
2020/01/14296.10393.9398.70-11,158-0.09%
2020/01/10288.2500.0089.0021,0900.18%
2020/01/09190.60788.5092.00-61,044-0.57%
2020/01/08986.84587.6087.0041,0020.40%
2020/01/077988.571086.9289.00699817.03%
2020/01/06686.601386.4886.40-7954-0.73%
2020/01/031086.002785.9085.80-17942-1.80%
2020/01/02189.80689.3587.80-5918-0.54%
2019/12/3100.00787.0787.10-7865-0.81%
2019/12/3000.001985.9287.90-19853-2.23%
2019/12/27388.601287.9686.70-9837-1.07%
2019/12/26686.651286.6087.00-6807-0.74%
2019/12/25687.47787.1787.20-1794-0.13%
2019/12/24484.601285.3887.90-8770-1.04%
2019/12/23382.77983.4882.00-6747-0.80%
2019/12/20683.27584.0883.7017290.14%
2019/12/19289.70391.1788.70-1686-0.15%
2019/12/1800.00292.8589.90-2684-0.29%
2019/12/17189.00889.4991.50-7665-1.05%
2019/12/16185.00885.1984.80-7633-1.10%
2019/12/1300.00082.6082.900617-0.01%
2019/12/1200.00386.3385.40-3602-0.50%
2019/12/11282.70283.7584.4005770.00%
2019/12/1000.00178.0079.40-1545-0.18%
2019/12/09280.10180.8080.2015270.19%
2019/12/05173.501074.5775.10-9469-1.92%
2019/12/0400.00668.7868.30-6351-1.71%
2019/12/03161.40864.2064.20-7263-2.65%
2019/12/0200.00758.4058.40-7206-3.40%
2019/11/2900.001752.1053.10-17164-10.31%
2019/11/0500.00246.2546.40-2156-1.28%
2019/10/31145.65146.0046.0001580.00%
2019/10/29145.3000.0045.5511570.63%
2019/10/28246.8800.0046.5021551.29%
2019/10/18148.0000.0048.4011510.66%
2019/10/17348.03548.9948.40-2149-1.34%
2019/10/090.645.8000.0045.700.61400.39%
2019/10/03248.0500.0047.6521361.46%
2019/09/2400.00247.3047.00-2125-1.59%
2019/09/2300.00146.4046.40-198-1.02%
2019/09/111341.1800.0040.801310212.72%
2019/09/1000.00141.0541.00-1101-0.98%
2019/09/04240.1300.0040.052962.07%
2019/08/30239.8800.0039.702922.16%
2019/08/2100.00142.3542.25-187-1.14%
2019/08/05139.00139.1038.8001320.00%
2019/08/02339.6200.0039.6531352.21%
2019/07/3000.00140.1040.10-1138-0.72%
2019/07/2600.00140.1540.25-1139-0.72%
2019/07/1900.00140.0040.00-1147-0.68%
2019/07/1800.00140.6040.40-1148-0.67%
2019/07/1600.00140.5040.50-1156-0.64%
2019/07/1200.000.140.5540.55-0.1158-0.09%
2019/07/1100.00240.0040.00-2159-1.25%
2019/07/0400.00141.1041.10-1165-0.60%
2019/07/0300.00140.2040.50-1166-0.60%
2019/07/0100.00139.0038.90-1165-0.61%
2019/06/2800.00338.6038.50-3165-1.81%
2019/06/2700.00238.3838.45-2165-1.21%
2019/06/2500.00238.2038.10-2166-1.20%
2019/06/2400.00138.2538.40-1164-0.61%
2019/06/12136.3000.0036.7011580.63%
2019/06/0500.00136.6036.50-1167-0.60%
2019/06/0300.00137.2536.45-1169-0.59%
2019/05/2800.00136.7036.80-1173-0.58%
2019/05/27137.10137.0537.1001750.00%
2019/05/2400.00136.8536.75-1175-0.57%
2019/05/2300.00236.8836.65-2176-1.13%
2019/05/2100.00237.0036.70-2177-1.13%
2019/05/17138.05337.4537.15-2187-1.07%
2019/05/16236.08436.5836.40-2185-1.08%
2019/05/15434.16134.2534.8031931.55%
2019/05/13238.25137.6537.7011660.60%
2019/05/1000.00340.5039.75-3165-1.82%
2019/05/09140.70340.4540.50-2166-1.20%
2019/05/0800.001042.1141.25-10166-6.00%
2019/05/07241.65241.8341.8001690.00%
2019/05/06141.60241.4341.35-1174-0.57%
2019/05/02141.85342.0841.95-2182-1.10%
2019/04/3000.00243.0041.95-2194-1.03%
2019/04/29243.15642.6842.30-4214-1.86%
2019/04/2500.00544.1644.20-5271-1.84%
2019/04/2400.00244.0344.20-2275-0.73%
2019/04/23144.75145.1544.5502740.00%
2019/04/22345.72246.0045.1512740.36%
2019/04/19245.3000.0045.3022710.74%
2019/04/18844.21343.8544.5052711.84%
2019/04/17343.65244.5044.5012710.37%
2019/04/15143.703.144.0044.00-2.1274-0.78%
2019/04/1200.00444.2644.25-4273-1.46%
2019/04/1100.00144.3044.30-1272-0.37%
2019/04/10144.30344.4044.45-2272-0.73%
2019/04/0800.00144.3544.55-1269-0.37%
2019/04/0300.00143.6043.85-1269-0.37%
2019/03/2500.00244.6044.55-2276-0.72%
2019/03/2200.00345.1045.50-3276-1.09%
2019/03/21343.9500.0044.3032711.11%
2019/03/2000.00144.4044.30-1270-0.37%
2019/03/19244.2800.0044.4022700.74%
2019/03/18644.04643.4643.8002690.00%
2019/03/1500.00444.9044.80-4266-1.50%
2019/03/1200.00445.4545.35-4268-1.49%
2019/03/1100.00145.6045.80-1270-0.37%
2019/03/08545.37345.5245.3022770.72%
2019/03/06548.0400.0047.9552821.77%
2019/03/051248.6000.0048.20122834.24%
2019/02/1800.00147.8047.55-1284-0.35%
2019/02/15249.0000.0047.5022820.71%
2019/02/1400.00150.8050.50-1272-0.37%
2019/02/13151.20150.8051.0002680.00%
2019/02/12148.9000.0049.1512520.40%
2019/01/3000.00149.0549.10-1249-0.40%
2019/01/29148.6000.0048.7012510.40%
2019/01/25250.7500.0050.0022570.78%
2019/01/24150.7000.0050.1012570.39%
2019/01/2300.00451.1550.80-4259-1.56%
2019/01/2200.00651.3050.60-6257-2.33%
2019/01/21251.50151.8052.2012470.40%
2019/01/18249.1000.0049.5022290.87%
2019/01/1700.00247.9049.50-2188-1.06%
2019/01/16145.00144.6545.0001790.00%
2018/12/2600.00343.0042.70-3232-1.29%
2018/12/25142.65142.7042.7002370.00%
2018/12/2100.00243.3044.30-2244-0.82%
2018/12/2000.00343.1543.90-3246-1.22%
2018/12/07148.5500.0048.7012630.38%
2018/12/04251.5000.0051.7022730.73%
2018/12/0300.00151.5052.40-1277-0.36%
2018/11/1600.00344.1544.50-3273-1.10%
2018/11/07141.5000.0042.6013110.32%
2018/11/06242.0500.0041.2523120.64%
2018/10/29140.3000.0040.7512880.35%
2018/10/22143.55143.1543.5502690.00%
2018/10/19241.10241.3041.3502640.00%
2018/10/18143.1000.0043.4512600.38%
2018/10/17544.5700.0043.5052571.94%
2018/10/16845.6400.0044.9082523.17%
2018/10/12541.1000.0043.9552442.04%
2018/10/11142.90243.3042.90-1238-0.42%
2018/10/09448.58249.1347.6522320.86%
2018/10/08148.7000.0049.0012270.44%
2018/10/05549.1000.0048.6552202.26%
2018/10/0300.000.152.6052.80-0.1208-0.05%
2018/10/02155.2000.0055.3012010.50%
2018/09/27156.0000.0056.4012010.50%
2018/09/20258.4500.0058.0021981.01%
2018/09/19459.8800.0059.7041962.04%
2018/09/18659.63159.8059.9051932.58%
2018/09/17160.7000.0060.7011930.52%
2018/09/12158.40158.7059.0001880.00%
2018/09/07361.3700.0061.1031841.63%
2018/09/0600.00166.0066.50-1180-0.55%
2018/09/0300.00268.4068.00-2186-1.07%
2018/08/29166.80167.1067.7001890.00%
2018/08/2400.00168.5068.10-1203-0.49%
2018/08/2100.00368.5367.60-3222-1.35%
2018/08/20163.50265.1065.40-1220-0.45%
2018/08/17269.7000.0068.0022120.94%
2018/08/16168.50668.1368.90-5208-2.40%
2018/08/15270.60178.0073.0012010.50%
2018/08/1000.00382.6782.00-3227-1.32%
2018/08/0800.00282.5082.20-2240-0.83%
2018/08/06381.1000.0082.0032571.17%
2018/08/03181.50381.7082.10-2272-0.73%
2018/08/0200.00182.3082.20-1294-0.34%
2018/08/01383.0700.0083.5033070.98%
2018/07/30383.33183.2083.6023170.63%
2018/07/27284.00183.8083.7013180.31%
2018/07/2600.00284.5084.70-2322-0.62%
2018/07/25184.5000.0084.3013250.31%
2018/07/24184.5000.0084.8013330.30%
2018/07/23385.2300.0085.0033400.88%
2018/07/20185.3000.0085.2013510.28%
2018/07/1800.00186.7085.90-1376-0.27%
2018/07/1600.00185.0084.60-1385-0.26%
2018/07/13184.2000.0084.3013900.26%
2018/07/09183.3000.0084.3014560.22%
2018/07/0600.00286.0086.00-2467-0.43%
2018/07/05282.2000.0082.0024950.40%
2018/07/04184.0000.0085.0015010.20%
2018/06/26185.0000.0085.5015770.17%
2018/06/20287.3500.0088.2027210.28%
2018/06/12186.20188.7088.7001,0820.00%
2018/06/0400.00289.7589.20-21,349-0.15%
2018/06/01191.80690.7790.30-51,401-0.36%
2018/05/31190.80691.0889.50-51,470-0.34%
2018/05/30190.10190.0090.1001,4720.00%
2018/05/29187.30287.5087.10-11,472-0.07%
2018/05/25190.3000.0089.9011,4850.07%
2018/05/24190.4000.0090.3011,5170.07%
2018/05/2300.00292.2089.90-21,527-0.13%
2018/05/22290.45192.3090.0011,5250.07%
2018/05/21391.80592.0090.80-21,528-0.13%
2018/05/18187.8000.0088.1011,5050.07%
2018/05/1600.00187.2087.50-11,512-0.07%
2018/05/1500.00186.8087.50-11,513-0.07%
2018/05/14687.53487.5886.0021,5300.13%
2018/05/11183.5000.0083.0011,5280.07%
2018/05/10179.00782.8484.90-61,534-0.39%
2018/05/09677.53177.3077.3051,5760.32%
2018/05/03180.3000.0079.6011,5630.06%
2018/05/02182.0000.0080.5011,5630.06%
2018/04/3000.00181.1080.50-11,564-0.06%
2018/04/27180.00180.5081.1001,5640.00%
2018/04/26279.00378.5079.00-11,562-0.06%
2018/04/25179.50282.5082.50-11,557-0.06%
2018/04/24180.0000.0079.2011,5450.06%
2018/04/23183.5000.0084.7011,5380.06%
2018/04/1900.00287.9587.80-21,531-0.13%
2018/04/18588.60288.4087.7031,5280.20%
2018/04/17585.00588.7490.0001,5180.00%
2018/04/16588.8000.0088.0051,4940.33%
2018/04/12193.5000.0090.9011,5120.07%
2018/04/11490.35992.7193.10-51,512-0.33%
2018/04/10197.7000.0097.2011,5070.07%
2018/04/09398.5000.0098.0031,5070.20%
2018/04/031102.0000.00102.5011,5030.07%
2018/04/022103.501103.00104.0011,5270.07%
2018/03/313101.5000.00100.5031,5280.20%
2018/03/301107.501106.50102.0001,5420.00%
2018/03/291104.509105.56106.00-81,547-0.52%
2018/03/281103.5000.00103.0011,5710.06%
2018/03/2710102.351106.00102.0091,5770.57%
2018/03/2600.001103.00102.50-11,626-0.06%
2018/03/231399.8200.0097.80131,5920.82%
2018/03/222105.0000.00105.0021,5470.13%
2018/03/213118.333118.50116.5001,4990.00%
2018/03/203119.177120.64117.00-41,455-0.27%
2018/03/191119.0012120.88118.00-111,420-0.77%
2018/03/164113.2516115.50117.50-121,322-0.91%
2018/03/152109.2517108.65107.00-151,255-1.19%
2018/03/141103.0000.00102.0011,2230.08%
2018/03/135107.007106.50103.00-21,229-0.16%
2018/03/122101.7500.00101.5021,1920.17%
2018/03/091108.5000.00101.5011,1740.09%
2018/03/081105.008107.69108.50-71,083-0.65%
2018/03/071100.004101.1399.00-31,046-0.29%
2018/03/06697.386698.15101.50-60995-6.03%
2018/03/0500.00393.5092.50-3923-0.32%
2018/02/2700.00198.0094.40-1913-0.11%
2018/02/26393.90695.6896.00-3903-0.33%
2018/02/2200.00184.3085.70-1872-0.11%
2018/02/12179.6000.0080.2018600.12%
2018/02/0900.001279.3880.00-12859-1.40%
2018/02/08282.35282.0082.5008510.00%
2018/02/07186.0000.0085.2018420.12%
2018/02/06387.90283.2084.5018380.12%
2018/02/05289.40389.6790.40-1825-0.12%
2018/02/02595.1800.0093.4058150.61%
2018/02/0100.00495.7397.00-4796-0.50%
2018/01/30289.60289.7088.3007350.00%
2018/01/2900.00190.0089.60-1735-0.14%
2018/01/2300.00189.8090.00-1734-0.14%
2018/01/081488.26191.5091.50137541.72%
2018/01/05295.00194.8093.8017240.14%
2018/01/04296.15495.4396.10-2713-0.28%
愛普* 相關文章