• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)
可現股當沖
  • 股價
    189.35
  • 漲跌
    ▼2.10
  • 漲幅
    -1.10%
  • 成交量
    15,823張
  • 產業
    上市

  • 3783人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
元大台灣50 (0050)籌碼相關－國票-南崁 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

國票-南崁 券商分點個股進出

國票-南崁 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
2024/11/212.2189.5500.00189.352.211,9530.02%
2024/11/200.5190.9200.00191.450.511,7760.00%
2024/11/190191.6500.00192.25011,7710.00%
2024/11/181.5189.8000.00189.651.511,8240.01%
2024/11/150.7192.362.1192.00192.35-1.411,756-0.01%
2024/11/142.2190.6600.00191.002.211,8530.02%
2024/11/1300.000.1193.05192.75-0.111,8420.00%
2024/11/120.3194.9800.00194.000.312,0000.00%
2024/11/1100.000199.00199.10011,7440.00%
2024/11/0800.001.2199.74199.00-1.211,831-0.01%
2024/11/070197.3000.00197.45012,0060.00%
2024/11/060.1195.1500.00195.200.112,2120.00%
2024/11/050.1193.4000.00193.650.112,4630.00%
2024/11/040.1193.002192.14192.95-1.913,347-0.01%
2024/11/012.1187.9300.00190.502.114,1480.01%
2024/10/296.1191.0800.00191.506.114,3130.04%
2024/10/280.1196.310.1197.95196.050.114,0600.00%
2024/10/250.2195.8500.00196.400.214,0870.00%
2024/10/230.1196.0700.00196.000.114,3390.00%
2024/10/210.1198.250.1199.45198.05014,6020.00%
2024/10/1823199.477198.97198.101614,6550.11%
2024/10/162.1193.865192.20193.00-2.914,498-0.02%
2024/10/1500.005.3196.03196.40-5.314,422-0.04%
2024/10/140191.302192.65192.30-214,339-0.01%
2024/10/1100.004191.79192.15-414,407-0.03%
2024/10/093189.4500.00189.00314,3650.02%
2024/10/070187.8010187.75188.15-1014,396-0.07%
2024/10/042184.550.3185.00183.601.714,4610.01%
2024/09/306.6184.7800.00183.956.614,5290.05%
2024/09/270189.801190.45188.90-114,418-0.01%
2024/09/261189.556.6189.56189.30-5.614,319-0.04%
2024/09/2500.001.1187.56187.75-1.114,162-0.01%
2024/09/231182.9512183.20183.25-1113,975-0.08%
2024/09/200183.5000.00182.45013,9920.00%
2024/09/1900.007.5179.08180.15-7.513,982-0.05%
2024/09/161178.4000.00178.75114,0840.01%
2024/09/120178.0500.00178.30014,5210.00%
2024/09/110.5171.8700.00171.850.514,3680.00%
2024/09/1000.000.3171.75172.35-0.314,4200.00%
2024/09/090.2171.030.5172.10172.05-0.314,3730.00%
2024/09/061174.4000.00174.75114,3890.01%
2024/09/055174.0600.00172.30514,3720.03%
2024/09/047172.0900.00171.25714,4060.05%
2024/09/0200.000182.40180.85014,1460.00%
2024/08/300.1181.6000.00181.350.114,0880.00%
2024/08/291.2180.4900.00180.501.214,0860.01%
2024/08/287180.470.2182.65183.006.814,0560.05%
2024/08/272.1179.9500.00180.452.114,1020.02%
2024/08/2600.000183.00181.25014,1680.00%
2024/08/230179.7000.00180.95014,0910.00%
2024/08/220.1181.9200.00180.850.114,0510.00%
2024/08/212.6182.2400.00181.802.614,0580.02%
2024/08/205.1184.4900.00183.755.113,9240.04%
2024/08/1900.000183.40183.65013,8450.00%
2024/08/160183.320.1182.55183.40-0.113,7960.00%
2024/08/150.2180.101179.60179.35-0.813,649-0.01%
2024/08/140181.322180.80180.75-213,570-0.01%
2024/08/132.1178.7600.00178.502.113,3360.02%
2024/08/120178.000.4178.20178.05-0.413,3560.00%
2024/08/090.1175.8611.3176.31175.85-11.213,306-0.08%
2024/08/085.4171.062171.13170.553.413,0460.03%
2024/08/073.3172.1237171.67174.15-33.712,768-0.26%
2024/08/0634167.4623167.34167.501112,3990.09%
2024/08/0518.4161.1100.00158.7518.411,4320.16%
2024/08/0210.2176.690.2175.20174.701010,6090.09%
2024/08/013183.334183.91184.00-110,219-0.01%
2024/07/310180.8500.00180.85010,1280.00%
2024/07/3000.001180.35180.60-110,071-0.01%
2024/07/291180.512180.88180.60-19,957-0.01%
2024/07/2618.9178.8800.00179.0018.99,8660.19%
2024/07/230.3185.0200.00186.300.39,5620.00%
2024/07/221.9180.9500.00180.701.99,4500.02%
2024/07/192.5186.830.1186.85186.252.49,1750.03%
2024/07/182.4190.3600.00190.602.49,0290.03%
2024/07/1710.3195.8900.00194.1010.38,8210.12%
2024/07/161196.1000.00196.8518,7330.01%
2024/07/1500.000198.20196.7009,0190.00%
2024/07/120.2196.3531197.29196.35-30.88,965-0.34%
2024/07/110.2201.784201.75202.75-3.88,857-0.04%
2024/07/100196.6500.00198.3508,9710.00%
2024/07/092197.5000.00197.6528,9830.02%
2024/07/0821192.740.2197.44197.8520.98,8230.24%
2024/07/050.1192.3000.00191.800.18,6060.00%
2024/07/0400.005191.68192.50-58,531-0.06%
2024/07/020.1185.1300.00185.350.18,4430.00%
2024/07/0100.000186.85186.6008,4290.00%
2024/06/282186.1300.00186.4528,4290.02%
2024/06/2600.001185.35185.35-18,476-0.01%
2024/06/250.2182.171181.30183.90-0.98,380-0.01%
2024/06/241183.8300.00184.0018,2360.01%
2024/06/2100.001187.10188.60-18,125-0.01%
2024/06/2000.001.1188.69189.75-1.18,098-0.01%
2024/06/191187.202188.69187.95-18,022-0.01%
2024/06/171179.900.2180.00180.000.87,9900.01%
2024/06/140178.401179.50180.00-17,998-0.01%
2024/06/1300.002178.45178.95-28,188-0.02%
2024/06/1100.000173.35173.3008,0750.00%
2024/06/0600.002.2174.17174.20-2.28,239-0.03%
2024/06/030.1169.650168.05169.550.18,9390.00%
2024/05/302.1168.2100.00167.902.19,2000.02%
2024/05/2800.000.1173.00173.20-0.19,4820.00%
2024/05/272173.250172.30172.9529,5040.02%
2024/05/2200.002169.65170.00-29,831-0.02%
2024/05/211166.801166.80167.0009,9290.00%
2024/05/202166.551.1167.00167.200.910,0290.01%
2024/05/1600.000.5168.25167.45-0.510,2100.00%
2024/05/1300.001163.49163.30-110,911-0.01%
2024/05/1000.001162.05161.65-110,908-0.01%
2024/05/0900.006160.95160.50-610,887-0.06%
2024/05/0800.001160.10160.70-110,915-0.01%
2024/05/060159.150159.10159.20011,3150.00%
2024/05/022156.2500.00156.15211,7750.02%
2024/04/3000.001159.00158.25-111,907-0.01%
2024/04/2900.001158.65158.80-111,948-0.01%
2024/04/251.1153.3600.00153.501.112,3720.01%
2024/04/2400.001156.10156.35-112,412-0.01%
2024/04/231152.0000.00151.90112,8900.01%
2024/04/2200.000151.25150.45013,1650.00%
2024/04/196.1151.2900.00150.906.113,2140.05%
2024/04/1800.001158.50158.95-112,816-0.01%
2024/04/1700.002157.00157.40-212,800-0.02%
2024/04/163155.625.3155.95155.65-2.312,784-0.02%
2024/04/152.1159.9700.00160.002.112,6010.02%
2024/04/0800.000158.80159.45012,7010.00%
2024/04/0200.000.1159.50159.65-0.112,9950.00%
2024/04/0100.000.1157.71157.40-0.113,3720.00%
2024/03/2900.000.1157.70157.90-0.113,5640.00%
2024/03/261157.5100.00157.60113,6340.01%
2024/03/2500.000.2157.67157.50-0.213,6360.00%
2024/03/2200.000.1156.85157.20-0.113,5860.00%
2024/03/2100.001157.40157.40-113,584-0.01%
2024/03/2000.000.2154.05153.20-0.213,5580.00%
2024/03/1900.004154.19154.05-413,924-0.03%
2024/03/181153.450.2153.50154.400.813,8300.01%
2024/03/1400.000.2155.00155.10-0.213,5320.00%
2024/03/131155.0000.00155.25113,6110.01%
2024/03/1210154.3500.00154.501013,4430.07%
2024/03/110.1153.152153.50152.90-1.913,318-0.01%
2024/03/0800.001.2154.08154.45-1.213,181-0.01%
2024/03/0700.001.2151.34152.30-1.212,772-0.01%
2024/03/060148.9000.00148.85012,3660.00%
2024/03/0500.001148.30148.15-112,273-0.01%
2024/03/0400.001146.99146.95-112,111-0.01%
2024/02/291142.804.2143.05143.30-3.211,877-0.03%
2024/02/2600.001143.80143.95-111,990-0.01%
2024/02/230.1143.602143.88143.75-1.911,929-0.02%
2024/02/2200.004142.69142.80-412,083-0.03%
2024/02/2100.002141.30141.20-212,022-0.02%
2024/02/2000.003141.90141.65-312,301-0.02%
2024/02/1900.000.1140.80141.10-0.112,3850.00%
2024/02/160.1141.400.4141.30141.30-0.312,6150.00%
2024/02/151142.159.9142.12142.35-8.912,656-0.07%
2024/02/0500.001.2136.03135.95-1.212,384-0.01%
2024/02/010133.9500.00134.35012,1240.00%
2024/01/310134.4500.00134.35012,1690.00%
2024/01/3000.001136.10136.15-112,165-0.01%
2024/01/2900.000.1136.32136.50-0.112,2710.00%
2024/01/2600.003135.85135.65-311,972-0.03%
2024/01/2500.0010.5135.50135.65-10.511,872-0.09%
2024/01/2400.001.3134.23134.00-1.311,511-0.01%
2024/01/2300.000.1134.00134.05-0.111,4540.00%
2024/01/2200.001133.80133.80-111,491-0.01%
2024/01/1900.006131.95132.90-611,344-0.05%
2024/01/183128.0000.00128.30311,2760.03%
2024/01/175.2127.8500.00127.455.211,2250.05%
2024/01/164131.5300.00131.65410,7390.04%
2024/01/051132.5000.00132.15110,4510.01%
2024/01/041132.4500.00132.50110,6230.01%
2024/01/032.2133.0200.00132.552.210,7710.02%
2024/01/0200.000135.65134.90010,6270.00%
2023/12/2800.001135.85135.75-110,564-0.01%
2023/12/2700.009.8135.45135.75-9.810,401-0.09%
2023/12/2500.003133.57133.50-39,822-0.03%
2023/12/212132.331132.50132.6019,8600.01%
2023/12/2000.002133.70133.75-29,837-0.02%
2023/12/1900.000.3133.00133.40-0.39,8850.00%
2023/12/1800.000.5133.33133.90-0.510,144-0.01%
2023/12/1500.008133.96133.70-810,132-0.08%
2023/12/1400.006.5133.01133.15-6.59,893-0.07%
2023/12/1300.001131.80131.55-19,477-0.01%
2023/12/1200.000.1131.75131.50-0.19,5240.00%
2023/12/1100.000131.05131.2009,5520.00%
2023/12/071.1130.2400.00130.001.19,3800.01%
2023/12/061131.2000.00130.8019,4710.01%
2023/12/040131.3500.00131.3009,4590.00%
2023/11/271130.2500.00130.3519,2080.01%
2023/11/2100.009132.28132.55-99,018-0.10%
2023/11/200.1130.750.1131.05130.9508,6570.00%
2023/11/1700.005131.35131.00-58,625-0.06%
2023/11/161130.351130.55130.6008,2340.00%
2023/11/1500.004130.76130.55-48,096-0.05%
2023/11/1400.002.7129.29129.00-2.77,843-0.03%
2023/11/1300.004128.96128.70-47,669-0.05%
2023/11/1000.004126.60126.75-47,548-0.05%
2023/11/0700.000.2126.55126.50-0.27,8160.00%
2023/11/0600.000126.60126.5507,8880.00%
2023/11/0300.0027125.49125.45-277,684-0.35%
2023/11/020.1123.801124.05124.50-0.97,713-0.01%
2023/10/315.4121.2800.00121.155.47,6660.07%
2023/10/301.4122.090121.90122.001.47,6860.02%
2023/10/261.8121.8800.00121.751.87,6610.02%
2023/10/2522124.801124.85124.20217,3400.29%
2023/10/242.3123.0100.00123.952.37,3400.03%
2023/10/232.6123.7600.00123.852.67,2930.04%
2023/10/200.2124.4500.00125.400.27,2760.00%
2023/10/190.1124.7000.00124.850.17,3640.00%
2023/10/182125.3800.00124.8027,4470.03%
2023/10/1300.001126.90126.95-17,526-0.01%
2023/10/1200.000.1126.50127.30-0.17,6740.00%
2023/10/1100.004126.18126.25-47,681-0.05%
2023/10/0600.001124.10124.10-17,718-0.01%
2023/10/042.4121.6400.00121.902.47,7010.03%
2023/10/030.3123.9000.00123.500.37,6450.00%
2023/09/2800.000.6122.35122.65-0.67,859-0.01%
2023/09/260.8122.2300.00122.100.87,8350.01%
2023/09/223122.3200.00122.6537,8290.04%
2023/09/214.7122.822123.30122.752.77,7650.03%
2023/09/201.1124.8500.00124.751.17,5070.01%
2023/09/191125.4500.00125.4517,5180.01%
2023/09/181.5126.3800.00126.001.57,5740.02%
2023/09/141.4126.922126.50126.95-0.77,912-0.01%
2023/09/131.1125.1900.00125.201.17,8920.01%
2023/09/111.8123.780.1123.85123.801.78,0990.02%
2023/09/082.8123.9500.00124.302.88,0730.03%
2023/09/070.4124.9100.00124.850.48,3710.00%
2023/09/060126.450.1126.35126.00-0.18,5060.00%
2023/09/050.1126.600.6126.25126.45-0.68,477-0.01%
2023/09/040.1125.963126.80126.75-2.98,502-0.03%
2023/08/3100.000.1125.80125.70-0.18,7050.00%
2023/08/251.8124.720.2125.15124.551.78,8060.02%
2023/08/2400.002.5126.93127.00-2.58,890-0.03%
2023/08/2200.000.1124.00124.00-0.19,3030.00%
2023/08/211.1123.2900.00123.001.19,4330.01%
2023/08/180.5123.9000.00123.850.59,4470.01%
2023/08/170.2124.3500.00124.600.29,5250.00%
2023/08/163.1123.8000.00124.053.19,6640.03%
2023/08/151125.001124.75124.7009,9310.00%
2023/08/145.2124.6700.00124.505.210,1730.05%
2023/08/110.1126.5500.00126.300.110,2320.00%
2023/08/101.4126.5800.00126.401.410,2350.01%
2023/08/082.4126.9500.00127.002.410,1240.02%
2023/08/041.3127.2300.00127.251.310,0020.01%
2023/08/024127.7900.00127.8549,9670.04%
2023/08/010.1129.3300.00129.450.19,8670.00%
2023/07/310.1128.651129.80128.80-0.99,830-0.01%
2023/07/2800.000.3129.50129.50-0.39,7710.00%
2023/07/2700.002129.50129.50-29,795-0.02%
2023/07/260128.8000.00128.5009,8140.00%
2023/07/240.2127.2100.00127.250.29,8770.00%
2023/07/212.3126.8400.00127.202.39,9300.02%
2023/07/200.2129.5500.00129.350.210,0260.00%
2023/07/191.1129.701129.00128.750.110,0730.00%
2023/07/182.2130.1800.00129.852.29,9150.02%
2023/07/1700.005131.85132.00-59,841-0.05%
2023/07/1400.005.2132.25132.25-5.29,716-0.05%
2023/07/136131.302.5131.32130.903.59,5510.04%
2023/07/114128.850.6128.80129.203.49,3790.04%
2023/07/102.1127.2700.00127.452.19,4130.02%
2023/07/070.1127.4100.00127.700.19,3300.00%
2023/07/069.5128.178128.28127.901.59,2960.02%
2023/07/0500.000.4130.80130.80-0.49,0860.00%
2023/07/040.1130.8300.00131.000.19,0750.00%
2023/07/034130.4500.00130.7049,1060.04%
2023/06/302.2128.4900.00129.102.29,2450.02%
2023/06/290129.1000.00129.0509,3180.00%
2023/06/284129.551128.95129.1039,2740.03%
2023/06/262129.832.5129.79129.75-0.59,410-0.01%
2023/06/2000.000.5130.55130.55-0.59,327-0.01%
2023/06/190.1131.300.5130.85131.25-0.49,4550.00%
2023/06/160.1131.455131.15131.55-4.99,416-0.05%
2023/06/1500.006131.95131.90-69,414-0.06%
2023/06/1400.000.4131.40131.50-0.49,4110.00%
2023/06/1300.0012.3131.45131.55-12.39,559-0.13%
2023/06/123129.001.9129.00129.001.19,3710.01%
2023/06/095127.7500.00127.8059,3260.05%
2023/06/0800.001127.55126.85-19,545-0.01%
2023/06/0700.006.3127.96128.10-6.39,679-0.06%
2023/06/0600.002127.15126.70-29,532-0.02%
2023/06/0500.001126.55126.35-19,525-0.01%
2023/06/020126.404126.79126.75-49,543-0.04%
2023/05/3000.001126.85126.75-19,464-0.01%
2023/05/2900.009.1126.87126.75-9.19,386-0.10%
2023/05/2600.0020.3125.81125.95-20.39,236-0.22%
2023/05/2500.000123.00123.0508,9430.00%
2023/05/2300.000.2122.30122.20-0.28,8260.00%
2023/05/2200.000.1122.65122.30-0.18,7180.00%
2023/05/1900.001.1122.65122.50-1.18,549-0.01%
2023/05/1800.002.1121.94122.15-2.18,164-0.03%
2023/05/1700.000.2119.71120.55-0.28,0020.00%
2023/05/120117.0300.00117.2007,6630.00%
2023/05/100118.2000.00117.8007,7680.00%
2023/05/0900.000.1118.55118.90-0.17,8380.00%
2023/05/080.1118.6000.00118.550.17,9830.00%
2023/05/0500.001117.75117.80-18,041-0.01%
2023/05/030.1117.1800.00117.200.18,3100.00%
2023/04/280.2117.2000.00117.400.29,2360.00%
2023/04/271.1115.9200.00116.001.19,3760.01%
2023/04/261115.7200.00116.1019,6780.01%
2023/04/251.7117.6800.00116.601.79,9380.02%
2023/04/240.7118.1100.00118.150.79,7950.01%
2023/04/210.1118.9000.00118.600.19,9460.00%
2023/04/201.2118.7300.00118.901.210,0650.01%
2023/04/190.2119.5100.00119.050.210,2080.00%
2023/04/180120.1000.00119.95010,2720.00%
2023/04/170.2120.2400.00120.350.210,3920.00%
2023/04/131.1119.9200.00119.501.110,7220.01%
2023/04/120.1120.6400.00120.550.110,7560.00%
2023/04/110120.700.8121.10120.85-0.710,939-0.01%
2023/04/100121.0000.00121.00011,0430.00%
2023/04/072.1121.1400.00121.002.111,0500.02%
2023/04/060.1121.0700.00121.000.111,0430.00%
2023/03/3000.001121.40121.20-110,853-0.01%
2023/03/2900.000.2120.55120.60-0.210,8610.00%
2023/03/281120.6000.00120.40111,0170.01%
2023/03/270121.8500.00121.45010,9570.00%
2023/03/2400.000121.85122.20010,9780.00%
2023/03/2300.002.1121.02121.85-2.110,884-0.02%
2023/03/2200.002120.42120.90-210,757-0.02%
2023/03/2100.000118.40118.65010,6280.00%
2023/03/1700.000.7118.20118.95-0.710,693-0.01%
2023/03/160.2116.8300.00117.050.210,6650.00%
2023/03/150.4117.700.2118.60117.600.210,5420.00%
2023/03/142.4117.4600.00117.502.410,5050.02%
2023/03/130.3118.501118.55118.80-0.710,522-0.01%
2023/03/103.3118.3000.00118.303.310,3340.03%
2023/03/090120.4500.00120.20010,5270.00%
2023/03/080.4120.1600.00120.300.410,6270.00%
2023/03/070.1121.201121.30121.30-0.910,702-0.01%
2023/03/062.1120.0200.00120.502.110,8280.02%
2023/03/030.2119.501119.30119.35-0.810,939-0.01%
2023/03/010.1118.382118.95119.35-1.911,216-0.02%
2023/02/220.7117.3400.00117.650.711,3120.01%
2023/02/210.1119.000.1118.65118.95011,3540.00%
2023/02/200118.500.5119.10119.00-0.511,6740.00%
2023/02/170.7118.790.3118.55118.750.412,1410.00%
2023/02/1600.001120.05120.30-112,312-0.01%
2023/02/151.3118.922119.45118.85-0.712,701-0.01%
2023/02/141121.4500.00121.65112,7420.01%
2023/02/1000.002121.02121.00-213,040-0.02%
2023/02/0800.002120.65120.85-213,164-0.02%
2023/02/070119.100.5119.00119.00-0.513,2400.00%
2023/02/061.2119.3800.00119.251.213,2190.01%
2023/02/030.2121.0000.00121.000.213,1340.00%
2023/02/021.1120.352120.45121.00-0.913,144-0.01%
2023/02/010.2118.951.4118.90119.00-1.213,076-0.01%
2023/01/311.3119.5100.00118.301.313,1010.01%
2023/01/3000.002120.67120.70-212,923-0.02%
2023/01/170.8118.2100.00118.100.812,5360.01%
2023/01/161.1118.101.4118.13118.10-0.412,5850.00%
2023/01/130.2117.124.4117.85117.20-4.212,328-0.03%
2023/01/124115.841116.10115.85312,1700.02%
2023/01/110116.0000.00116.35012,2630.00%
2023/01/1000.005116.07116.25-512,110-0.04%
2023/01/0900.001.1114.26115.80-1.112,237-0.01%
2023/01/0600.001112.00111.80-112,178-0.01%
2023/01/041.1110.5900.00110.501.112,3540.01%
2023/01/032.2109.251110.10110.751.212,6470.01%
2022/12/301110.2000.00110.20112,5440.01%
2022/12/291.1109.0000.00109.501.112,5410.01%
2022/12/283.1110.0000.00110.003.112,4880.02%
2022/12/220.1112.351112.60112.60-0.912,741-0.01%
2022/12/201.5111.2300.00110.301.512,9220.01%
2022/12/191.1112.361112.40112.350.113,0460.00%
2022/12/160.5112.6200.00113.000.513,1860.00%
2022/12/151114.7000.00114.90113,2370.01%
2022/12/131.1114.1011113.79113.40-9.913,254-0.07%
2022/12/081.3113.5300.00113.251.313,2970.01%
2022/12/072.1114.8000.00114.602.113,3260.02%
2022/12/060.2116.100.1116.25115.300.213,2650.00%
2022/12/0500.001.2118.29117.45-1.213,225-0.01%
2022/12/0100.004119.31118.35-413,277-0.03%
2022/11/3000.001116.30116.35-112,974-0.01%
2022/11/290.1115.3000.00115.400.112,9670.00%
2022/11/280.2114.3000.00114.350.213,0210.00%
2022/11/2500.001116.45116.70-113,121-0.01%
2022/11/244116.101.1116.29116.702.912,9720.02%
2022/11/2300.001115.55115.60-112,920-0.01%
2022/11/211114.0000.00113.85113,1230.01%
2022/11/180.1114.306114.87114.25-5.913,060-0.05%
2022/11/1700.001113.30114.55-113,000-0.01%
2022/11/162114.8011114.88114.50-912,949-0.07%
2022/11/150.3114.5916.4114.50114.70-16.112,689-0.13%
2022/11/140.2110.252109.95110.00-1.912,193-0.02%
2022/11/110.1108.8500.00109.000.111,9790.00%
2022/11/100.1103.7000.00103.500.111,6380.00%
2022/11/0900.002103.73104.50-211,557-0.02%
2022/11/085.2101.852.3101.89101.602.811,4010.02%
2022/11/041.197.66198.0598.850.111,3460.00%
2022/11/03398.5000.0098.70311,3590.03%
2022/11/020.399.7900.00100.000.311,2650.00%
2022/11/0100.00299.4599.60-211,293-0.02%
2022/10/28197.5000.0097.75111,2570.01%
2022/10/270.299.0600.0099.000.211,1960.00%
2022/10/260.197.55297.8597.60-1.911,358-0.02%
2022/10/25296.8000.0096.70211,3340.02%
2022/10/24199.204100.4598.60-311,134-0.03%
2022/10/21099.4500.0098.90010,9890.00%
2022/10/202.297.5500.0099.202.210,9190.02%
2022/10/193.199.652101.0099.751.110,8130.01%
2022/10/182.1100.0800.00101.102.110,7290.02%
2022/10/17399.5000.0099.95310,8830.03%
2022/10/140102.201101.80101.85-110,703-0.01%
2022/10/135.399.4000.0099.005.310,7930.05%
2022/10/122.2100.0300.00100.202.210,6660.02%
2022/10/1111.8101.3800.00100.7011.810,8140.11%
2022/10/070.3106.6700.00106.200.310,6010.00%
2022/10/0400.0023104.71104.80-2310,983-0.21%
2022/10/033.2102.3200.00102.203.210,9830.03%
2022/09/305.5103.471103.55103.454.510,9690.04%
2022/09/293105.1200.00104.90310,9830.03%
2022/09/286.1106.121105.45105.255.111,0690.05%
2022/09/273107.484.4107.20107.50-1.411,024-0.01%
2022/09/268.2107.4500.00107.658.211,3160.07%
2022/09/232.3109.8300.00109.702.311,5640.02%
2022/09/229109.9400.00110.75911,6610.08%
2022/09/218.3112.1400.00112.108.311,5160.07%
2022/09/200.1112.606112.85113.05-611,514-0.05%
2022/09/197112.0700.00112.05711,6950.06%
2022/09/163.3112.4200.00112.553.311,7570.03%
2022/09/142.3113.250.1113.45113.652.212,0110.02%
2022/09/130116.0500.00116.00011,9370.00%
2022/09/121115.0013115.20115.40-1212,037-0.10%
2022/09/082.2112.5100.00113.002.212,2400.02%
2022/09/074.5112.4400.00112.204.512,3340.04%
2022/09/052113.7500.00114.15212,3130.02%
2022/09/0213.7114.1100.00113.9013.712,4470.11%
2022/09/016.2115.2300.00115.156.212,2850.05%
2022/08/313116.4000.00117.60311,9680.03%
2022/08/303.9116.3500.00116.753.911,9170.03%
2022/08/295.3116.1400.00116.555.311,7950.04%
2022/08/262119.5500.00119.60211,6000.02%
2022/08/2400.001118.15117.90-111,533-0.01%
2022/08/232.3118.4700.00118.202.311,5330.02%
2022/08/221.8119.9100.00119.801.811,6030.02%
2022/08/183.2121.1600.00121.353.211,6930.03%
2022/08/1600.001122.00122.10-111,500-0.01%
2022/08/1200.000.1120.55120.80-0.111,2830.00%
2022/08/102117.8300.00117.90211,1890.02%
2022/08/0900.001119.45119.15-111,138-0.01%
2022/08/081118.7100.00119.25111,1020.01%
2022/08/050.1118.411.1118.51119.50-111,075-0.01%
2022/08/0212.2115.4800.00115.5512.211,2370.11%
2022/08/010.2117.5600.00117.650.211,1550.00%
2022/07/2900.001.1118.40118.00-1.111,279-0.01%
2022/07/2800.003117.27116.90-311,249-0.03%
2022/07/261115.7500.00115.65111,2480.01%
2022/07/225117.001116.30116.80411,2530.04%
2022/07/210116.0000.00116.35011,4710.00%
2022/07/200115.7500.00115.05011,4800.00%
2022/07/182.5114.4800.00114.202.511,7010.02%
2022/07/1513115.123114.87115.501011,3980.09%
2022/07/140.1112.8500.00114.000.111,2020.00%
2022/07/131.6113.353.3113.30113.45-1.711,107-0.02%
2022/07/123.1109.9600.00109.553.110,9920.03%
2022/07/110.1112.4000.00112.250.111,1510.00%
2022/07/081.1112.7200.00113.251.111,1080.01%
2022/07/0700.005112.00112.10-511,056-0.05%
2022/07/064.4109.301108.70108.853.411,0690.03%
2022/07/052.3111.4200.00111.002.311,0880.02%
2022/07/042.6110.6000.00110.452.610,9670.02%
2022/07/016.2113.0200.00111.556.210,7710.06%
2022/06/304.3116.4200.00115.804.310,3860.04%
2022/06/291118.6500.00118.80110,1750.01%
2022/06/280.2119.6400.00119.800.210,1300.00%
2022/06/2700.001121.40120.95-110,086-0.01%
2022/06/241118.8000.00118.1519,9160.01%
2022/06/230.2118.6000.00117.900.29,9100.00%
2022/06/221.7119.5400.00119.501.79,7110.02%
2022/06/2100.002.2121.93122.20-2.29,532-0.02%
2022/06/200.1119.7000.00119.750.19,5950.00%
2022/06/173.6120.6900.00120.853.69,5200.04%
2022/06/162.1122.8200.00122.502.19,3210.02%
2022/06/151122.7500.00122.7519,3200.01%
2022/06/141.3122.361123.40123.350.39,4050.00%
2022/06/131.3123.6100.00123.551.39,5240.01%
2022/06/101.1126.9800.00127.101.19,6340.01%
2022/06/060.1128.7500.00128.700.110,2920.00%
2022/06/020128.1000.00127.80010,9210.00%
2022/06/0100.000.4129.50129.15-0.411,7140.00%
2022/05/3000.004127.68128.55-411,774-0.03%
2022/05/262123.2000.00122.90211,5760.02%
2022/05/240.5123.5000.00123.500.512,3010.00%
2022/05/200.4124.8010124.10124.65-9.712,557-0.08%
2022/05/1911123.0500.00123.301112,5700.09%
2022/05/1800.001125.40125.70-112,514-0.01%
2022/05/1700.002124.03124.35-212,491-0.02%
2022/05/1600.0014123.56123.00-1412,534-0.11%
2022/05/131.1122.0300.00122.351.112,5610.01%
2022/05/1215.9121.961122.80121.2514.912,6410.12%
2022/05/103.2122.370.2122.80124.00312,4820.02%
2022/05/095.3124.7700.00124.555.312,3860.04%
2022/05/063.4126.1700.00126.653.412,3570.03%
2022/05/052129.4900.00129.25212,4750.02%
2022/05/040.4127.960128.35127.800.412,6670.00%
2022/05/030.2128.0200.00127.800.212,9020.00%
2022/04/290.2128.895129.27128.75-4.813,017-0.04%
2022/04/282.1126.582127.05127.100.113,3160.00%
2022/04/274.5126.5500.00126.554.513,3940.03%
2022/04/260.1129.2500.00129.250.113,1600.00%
2022/04/257.6129.2500.00129.257.613,2440.06%
2022/04/222.1131.0800.00131.602.112,8230.02%
2022/04/2100.001133.40132.75-112,805-0.01%
2022/04/183.6131.3900.00131.553.613,0640.03%
2022/04/1511.4132.3200.00132.2511.413,0270.09%
2022/04/140.1134.7000.00134.550.112,7990.00%
2022/04/1300.002135.03135.05-212,860-0.02%
2022/04/122.1132.5100.00132.552.112,9330.02%
2022/04/114.6132.5900.00132.454.612,8570.04%
2022/04/080.1134.031133.90134.55-0.912,692-0.01%
2022/04/073.3134.2100.00133.803.312,6470.03%
2022/04/061.3135.3000.00136.251.312,7780.01%
2022/04/015.3136.8000.00136.955.312,9590.04%
2022/03/310.1138.401138.35138.10-112,939-0.01%
2022/03/2900.000.1136.75136.85-0.113,1850.00%
2022/03/280.2136.2400.00136.700.213,1450.00%
2022/03/2500.001138.10138.20-113,081-0.01%
2022/03/240.2137.4000.00138.000.213,0720.00%
2022/03/2300.002.1138.06138.10-2.113,082-0.02%
2022/03/221136.6500.00136.80113,0040.01%
2022/03/210.4137.2400.00137.000.413,0690.00%
2022/03/180136.005136.09136.10-513,019-0.04%
2022/03/1700.002.4135.88136.40-2.412,884-0.02%
2022/03/163.7131.531131.50132.202.712,7060.02%
2022/03/1512.2131.8000.00131.6512.212,4650.10%
2022/03/141135.1500.00134.40112,2550.01%
2022/03/113.3134.4100.00134.403.312,1620.03%
2022/03/100.2136.455136.35136.35-4.812,050-0.04%
2022/03/091.3132.7500.00132.501.311,8900.01%
2022/03/088.5131.967131.29131.151.511,6900.01%
2022/03/0719134.321135.30134.001811,0640.16%
2022/03/043.7138.5100.00138.453.710,3680.04%
2022/03/020139.9500.00139.65010,4650.00%
2022/02/255.2138.5700.00138.505.210,3180.05%
2022/02/2414.8139.330139.25138.8014.810,0170.15%
2022/02/230.1142.4000.00142.250.19,5900.00%
2022/02/224.5141.6500.00141.854.59,6150.05%
2022/02/212.2142.9500.00143.802.29,4020.02%
2022/02/180.1144.1500.00144.100.19,6660.00%
2022/02/1700.000144.80144.5009,6970.00%
2022/02/161143.807144.39144.40-69,723-0.06%
2022/02/151142.5000.00142.0519,7060.01%
2022/02/140.2142.7500.00142.700.29,6570.00%
2022/02/101.1143.768.1144.68145.05-79,682-0.07%
2022/02/090.1143.3500.00143.400.19,7050.00%
2022/02/0813.1143.0400.00142.9013.19,7570.13%
2022/02/072.1142.3700.00142.302.19,6150.02%
2022/01/264.3141.7400.00141.554.39,2530.05%
2022/01/254.7141.6800.00141.654.79,0240.05%
2022/01/245.4143.7000.00144.005.48,6740.06%
2022/01/2111.9143.2600.00142.6511.98,5370.14%
2022/01/202148.5300.00149.1028,1140.02%
2022/01/197148.741148.35148.5067,9670.08%
2022/01/182.2150.4800.00150.302.27,8970.03%
2022/01/1700.001151.85152.00-17,780-0.01%
2022/01/141150.6500.00150.3017,7510.01%
2022/01/110.1147.0500.00148.300.17,8900.00%
2022/01/1000.001147.60147.55-17,682-0.01%
2022/01/070.1146.8100.00146.600.17,6440.00%
2022/01/062147.800.2147.75147.901.87,5820.02%
2022/01/040.1149.5000.00149.600.17,5220.00%
2022/01/0300.001146.45146.40-17,490-0.01%
2021/12/3000.001145.40145.50-17,603-0.01%
2021/12/2900.003.1145.88145.95-3.17,866-0.04%
2021/12/2800.000.6144.65145.30-0.67,940-0.01%
2021/12/2400.007.4143.27143.05-7.48,296-0.09%
2021/12/2300.003142.80142.65-38,364-0.04%
2021/12/2100.001141.65141.85-18,854-0.01%
2021/12/203140.7800.00140.6538,9400.03%
2021/12/1600.001141.35142.05-18,985-0.01%
2021/12/152139.8800.00140.3029,2900.02%
2021/12/142140.3700.00140.1029,1870.02%
2021/12/131142.0000.00141.5019,2420.01%
2021/12/101141.5000.00141.9519,3660.01%
2021/12/0800.001143.25142.35-19,329-0.01%
2021/12/0600.006141.85141.35-69,199-0.07%
2021/12/0200.003141.47141.80-39,307-0.03%
2021/12/010.2139.252139.50140.30-1.89,390-0.02%
2021/11/291138.0500.00138.1519,4490.01%
2021/11/262.2138.4200.00138.152.29,5670.02%
2021/11/241140.6000.00140.5019,9550.01%
2021/11/231141.3000.00141.10110,1790.01%
2021/11/2200.001142.50142.45-110,223-0.01%
2021/11/1900.003143.03142.80-310,275-0.03%
2021/11/160141.201141.00141.20-110,182-0.01%
2021/11/110.1139.3000.00139.250.110,8950.00%
2021/11/0900.001140.51140.70-111,029-0.01%
2021/11/042136.3300.00136.15210,6540.02%
2021/11/031136.901136.70136.60010,6960.00%
2021/11/0200.001137.30136.25-110,722-0.01%
2021/10/292135.9500.00135.80210,7900.02%
2021/10/2600.001137.70137.55-110,796-0.01%
2021/10/2100.001.1137.51136.10-1.111,263-0.01%
2021/10/1900.006.3136.95136.95-6.311,047-0.06%
2021/10/1500.0014135.99136.25-1411,132-0.13%
2021/10/1300.001132.40132.40-111,159-0.01%
2021/10/123132.4300.00132.85311,2240.03%
2021/10/081135.0500.00134.20111,2410.01%
2021/10/071135.1500.00135.35111,2700.01%
2021/10/0611133.8000.00133.001111,2720.10%
2021/10/054.1131.4100.00132.954.111,1310.04%
2021/10/042.6133.6900.00133.152.610,7930.02%
2021/10/014.7134.1900.00133.954.710,4720.04%
2021/09/300136.3500.00137.05010,1300.00%
2021/09/295.5136.0000.00136.005.59,9600.06%
2021/09/2700.001.1140.05140.00-1.19,375-0.01%
2021/09/2300.002138.10138.00-29,309-0.02%
2021/09/229136.941137.30137.2089,3630.09%
2021/09/1500.000.1140.90140.75-0.19,0460.00%
2021/09/1400.001142.05141.60-18,952-0.01%
2021/09/081140.1500.00140.6519,2040.01%
2021/09/0600.005142.98142.55-59,137-0.05%
2021/09/0300.002.2141.78141.90-2.28,961-0.02%
2021/08/3000.002138.93139.50-28,528-0.02%
2021/08/271.3138.131138.05138.150.38,2250.00%
2021/08/240.2134.8500.00134.750.27,9750.00%
2021/08/201131.6000.00130.7518,1270.01%
2021/08/192132.0800.00131.8027,9600.03%
2021/08/181.2133.6300.00134.901.27,6070.02%
2021/08/171.1134.4800.00134.351.17,4010.01%
2021/08/162.1135.1900.00135.352.17,3560.03%
2021/08/131.2135.7800.00135.651.27,3460.02%
2021/08/110137.0500.00137.2007,6300.00%
2021/08/0900.000.2137.05138.40-0.28,3260.00%
2021/08/0500.000.2139.05139.00-0.28,8820.00%
2021/08/0400.000.1138.80139.25-0.19,4290.00%
2021/08/030.1137.9500.00138.450.19,7610.00%
2021/07/282.2133.9800.00134.252.29,7620.02%
2021/07/220.1137.500.2138.35137.65-0.19,3770.00%
2021/07/210.2136.8400.00136.700.29,3850.00%
2021/07/200.1137.701137.40137.20-19,371-0.01%
2021/07/190138.3500.00138.3009,3390.00%
2021/07/161139.5000.00139.9019,2310.01%
2021/07/1300.002140.79140.15-29,060-0.02%
2021/07/1200.001139.60139.00-19,018-0.01%
2021/07/091137.5000.00137.7518,9180.01%
2021/07/0700.001139.50139.00-18,939-0.01%
2021/07/0500.001139.10139.60-18,881-0.01%
2021/07/0200.001138.35138.30-18,857-0.01%
2021/07/0100.001138.60138.30-18,850-0.01%
2021/06/291138.200.2137.60137.600.88,8920.01%
2021/06/282137.2000.00137.2028,8680.02%
2021/06/2500.002137.13136.95-28,881-0.02%
2021/06/2300.002136.35137.05-28,937-0.02%
2021/06/214.2135.7400.00134.704.28,9870.05%
2021/06/172137.3800.00138.3028,8930.02%
2021/06/1600.001138.65138.70-19,004-0.01%
2021/06/1500.000.6138.50138.85-0.68,999-0.01%
2021/06/110138.001138.00138.10-19,044-0.01%
2021/06/090.2135.800.1135.75135.500.19,0500.00%
2021/06/081137.0000.00136.5019,0420.01%
2021/06/071137.4000.00137.3019,1460.01%
2021/06/031137.7000.00137.6019,2250.01%
2021/06/010.1137.5000.00137.700.19,4970.00%
2021/05/311135.951137.05137.1009,6800.00%
2021/05/281134.501135.80135.8009,6470.00%
2021/05/271.8133.071132.75133.550.89,6070.01%
2021/05/261134.601134.60134.5009,9510.00%
2021/05/251133.201.2134.15134.40-0.210,0350.00%
2021/05/241131.701132.40132.15010,0580.00%
2021/05/2000.000.1130.51130.50-0.19,9610.00%
2021/05/190.2131.931131.30131.40-0.99,948-0.01%
2021/05/180.3131.703129.75132.30-2.79,840-0.03%
2021/05/170127.452126.85126.50-29,884-0.02%
2021/05/144.3128.3900.00128.954.39,5040.04%
2021/05/130.2128.300.1129.00127.5009,3600.00%
2021/05/129.2129.112128.35129.407.29,0260.08%
2021/05/111.5133.8000.00133.251.58,5670.02%
2021/05/070.2139.152139.03139.40-1.88,542-0.02%
2021/05/060136.5000.00136.9508,6670.00%
2021/05/052.3135.9900.00135.752.38,6650.03%
2021/05/0400.000.1137.70137.05-0.18,7580.00%
2021/04/291141.8500.00140.6019,0500.01%
2021/04/271141.0000.00141.2519,5800.01%
2021/04/260.7140.851140.35141.20-0.39,6710.00%
2021/04/220.2138.602137.95137.90-1.99,969-0.02%
2021/04/211.1138.0200.00138.001.110,1030.01%
2021/04/201139.350139.20139.25110,1510.01%
2021/04/1900.001139.50139.50-110,253-0.01%
2021/04/1500.000.5139.15139.05-0.510,3190.00%
2021/04/141.1137.2800.00137.901.110,3050.01%
2021/04/1300.005.1137.88137.15-5.110,375-0.05%
2021/04/1200.000138.40137.15010,3610.00%
2021/04/0700.004137.58137.80-410,387-0.04%
2021/04/064138.003137.83137.65110,3670.01%
2021/04/0100.001136.00135.75-110,270-0.01%
2021/03/3000.001135.50135.90-110,111-0.01%
2021/03/291135.301.2135.55135.45-0.210,1010.00%
2021/03/260.8134.257.4134.27134.35-6.610,062-0.07%
2021/03/251131.850.2132.20131.950.810,0010.01%
2021/03/243.5131.702132.00131.501.59,9610.01%
2021/03/230.2134.0500.00133.600.29,8390.00%
2021/03/190.6132.750132.70132.800.610,0140.01%
2021/03/1800.002136.00134.90-29,888-0.02%
2021/03/170.1134.3800.00134.200.19,8500.00%
2021/03/160.1135.401.2135.43135.35-1.19,874-0.01%
2021/03/150.1134.852135.00134.90-1.99,864-0.02%
2021/03/121.1134.955135.08135.25-3.99,907-0.04%
2021/03/1100.004.1134.14134.70-4.19,927-0.04%
2021/03/102132.0000.00131.9029,9780.02%
2021/03/095130.4400.00131.3559,9870.05%
2021/03/082.3132.4700.00131.852.39,8670.02%
2021/03/051.1131.141130.50131.950.19,7490.00%
2021/03/044.1132.7700.00132.754.19,6690.04%
2021/03/031135.401135.30135.4009,4800.00%
2021/03/022134.4800.00133.4529,3810.02%
2021/02/265.5134.121133.90133.404.59,3300.05%
2021/02/251137.8500.00137.5518,9910.01%
2021/02/241.3136.5800.00136.451.38,9160.01%
2021/02/231.3137.243138.00138.50-1.88,820-0.02%
2021/02/223.2139.822139.43138.801.28,7660.01%
2021/02/192.4138.116138.99138.85-3.78,979-0.04%
2021/02/181.1140.051140.35140.350.18,9680.00%
2021/02/172.2139.363140.17140.55-0.88,948-0.01%
2021/02/051135.052.3135.35134.80-1.38,696-0.01%
2021/02/041132.5000.00133.5518,6130.01%
2021/02/0300.001.1134.27134.35-1.18,645-0.01%
2021/02/022.1134.342134.20134.450.18,6000.00%
2021/02/012129.311.8129.72130.750.38,6060.00%
2021/01/292.2128.8100.00128.202.28,4740.03%
2021/01/281.3129.7900.00130.351.38,3120.02%
2021/01/273.2133.081.5133.17133.051.78,1530.02%
2021/01/261.6133.822132.05132.85-0.58,096-0.01%
2021/01/253.1135.4500.00135.603.18,0240.04%
2021/01/228.1138.0600.00137.458.17,9020.10%
2021/01/211.1143.161141.40143.000.17,6220.00%
2021/01/192137.950.2137.18137.951.87,0290.03%
2021/01/180.1134.0000.00134.400.16,8760.00%
2021/01/151.1134.631136.30134.500.16,6920.00%
2021/01/142.2134.1400.00134.052.26,3700.03%
2021/01/132134.600.5133.75135.301.56,2910.02%
2021/01/110.5131.0000.00132.300.56,0130.01%
2021/01/0800.002130.50131.20-25,897-0.03%
2021/01/070128.901127.00128.90-15,756-0.02%
2021/01/051124.2000.00124.6015,6010.02%
2020/12/3100.001122.00122.25-15,807-0.02%
2020/12/3000.001120.55121.60-15,778-0.02%
2020/12/251119.201118.80118.9505,8510.00%
2020/12/231118.2000.00118.1515,9260.02%
2020/12/2200.002119.05118.00-26,014-0.03%
2020/12/211118.5000.00119.3516,1820.02%
2020/12/180.4118.3300.00118.200.46,1990.01%
2020/12/170.1118.6000.00118.600.16,2680.00%
2020/12/154117.0400.00117.0546,1760.06%
2020/12/141118.2000.00118.2516,1650.02%
2020/12/112.5118.882117.80118.750.56,3720.01%
2020/12/0900.000.1120.00120.05-0.16,3460.00%
2020/12/0800.003119.15120.05-36,292-0.05%
2020/12/071118.0000.00118.4016,2470.02%
2020/12/0400.001.5117.00117.30-1.56,240-0.02%
2020/11/302.5113.7600.00113.302.56,1030.04%
2020/11/271114.2000.00114.6516,0170.02%
2020/11/2300.001115.15115.45-16,072-0.02%
2020/11/191.3114.0400.00114.151.36,0020.02%
2020/11/171113.802114.23113.60-15,798-0.02%
2020/11/161111.452111.65112.80-15,974-0.02%
2020/11/1300.003108.95109.25-35,922-0.05%
2020/11/1100.006108.47108.75-65,951-0.10%
2020/11/0900.008107.96108.10-85,890-0.14%
2020/11/0600.000.1106.60106.70-0.15,8000.00%
2020/11/0500.001.5106.13106.05-1.55,749-0.03%
2020/11/0300.002104.28104.60-25,805-0.03%
2020/11/022.1102.7400.00103.402.15,8550.04%
2020/10/303.1103.2900.00103.003.15,7710.05%
2020/10/290.3103.7200.00103.850.35,7420.00%
2020/10/280.2105.4500.00105.000.25,7460.00%
2020/10/2300.001106.10106.10-15,921-0.02%
2020/10/1900.000.2106.60106.60-0.26,8270.00%
2020/10/151105.3500.00105.7017,2470.01%
2020/10/124107.601107.10107.0537,6230.04%
2020/10/080.1106.004106.06106.20-47,814-0.05%
2020/10/071104.0000.00104.8017,8140.01%
2020/10/0600.002104.13104.25-27,948-0.03%
2020/09/281102.1000.00102.3018,3410.01%
2020/09/251100.5500.00100.6518,4810.01%
2020/09/243100.8500.00100.4538,5720.03%
2020/09/2100.000.2104.70104.45-0.28,5350.00%
2020/09/1500.001104.85104.95-18,615-0.01%
2020/09/101103.0000.00103.2018,6960.01%
2020/09/091102.0000.00102.3018,8160.01%
2020/09/0800.000103.00103.0008,8710.00%
2020/09/071102.001103.00102.4009,1550.00%
2020/09/0300.002104.18103.30-29,383-0.02%
2020/09/021103.7500.00103.0019,4870.01%
2020/09/011102.0000.00103.3519,6760.01%
2020/08/271105.5000.00104.55110,1360.01%
2020/08/251103.5500.00103.90110,3360.01%
2020/08/201101.1000.00100.60110,3680.01%
2020/08/191105.0000.00104.25110,3140.01%
2020/08/1800.002105.30105.00-210,301-0.02%
2020/08/172104.600.3105.50105.601.710,4610.02%
2020/08/112105.0000.00104.80210,6360.02%
2020/08/1000.002105.45105.60-210,686-0.02%
2020/08/0500.002104.32104.30-210,772-0.02%
2020/07/3100.001104.00103.80-110,803-0.01%
2020/07/301.5103.8800.00104.051.510,8170.01%
2020/07/293103.4500.00102.55310,8380.03%
2020/07/287107.572106.60103.60510,9380.05%
2020/07/2700.002.6103.08103.30-2.610,878-0.02%
2020/07/21198.05298.9098.70-110,641-0.01%
2020/07/2000.00297.0097.05-210,451-0.02%
2020/07/1700.00297.4597.20-210,475-0.02%
2020/07/1500.00297.5597.05-210,605-0.02%
2020/07/1400.001.296.3396.65-1.210,825-0.01%
2020/07/1300.00395.4096.05-310,808-0.03%
2020/07/100.194.65995.0294.65-8.910,897-0.08%
2020/07/0900.00195.4095.45-110,924-0.01%
2020/07/07194.5000.0094.50110,8390.01%
2020/07/0300.00892.4792.55-810,881-0.07%
2020/07/02091.4000.0091.50010,8860.00%
2020/07/0100.00190.4590.50-110,964-0.01%
2020/06/29189.00189.2589.10010,9920.00%
2020/06/23189.00289.8589.45-111,253-0.01%
2020/06/18089.0000.0088.90012,2030.00%
2020/06/1600.00388.5388.90-312,982-0.02%
2020/06/15587.3300.0087.00513,9340.04%
2020/06/12588.0800.0088.25514,5520.03%
2020/06/111389.25489.7189.05915,0440.06%
2020/06/10189.7500.0090.45115,3700.01%
2020/06/091.189.6500.0089.601.116,0810.01%
2020/06/08289.55789.0489.50-516,639-0.03%
2020/06/0500.00988.1588.35-916,634-0.05%
2020/06/0400.009.187.4287.60-9.116,865-0.05%
2020/06/031.186.42186.7586.800.117,0760.00%
2020/06/0200.00785.2685.30-717,058-0.04%
2020/06/0100.00584.8584.90-517,022-0.03%
2020/05/280.184.0500.0083.850.117,1190.00%
2020/05/2600.00184.4584.45-117,792-0.01%
2020/05/2500.00182.2083.50-117,786-0.01%
2020/05/22483.0300.0082.95417,8460.02%
2020/05/21284.5000.0084.50217,8490.01%
2020/05/20283.9000.0083.80217,8130.01%
2020/05/18483.0800.0083.15417,7980.02%
2020/05/15383.90284.0583.85117,8690.01%
2020/05/14683.4200.0083.30617,8700.03%
2020/05/12584.0000.0084.05517,8210.03%
2020/05/1100.00185.0085.05-117,723-0.01%
2020/05/05283.58183.3583.40117,8510.01%
2020/05/04383.13182.9083.00217,8330.01%
2020/04/3000.00285.1585.50-217,721-0.01%
2020/04/2900.00383.7083.70-317,672-0.02%
2020/04/27282.4000.0082.55218,2600.01%
2020/04/2300.00181.8580.90-118,184-0.01%
2020/04/22179.8500.0080.60118,1070.01%
2020/04/21281.00280.7880.60018,0960.00%
2020/04/20383.1500.0083.00317,9380.02%
2020/04/1700.00983.3683.25-917,844-0.05%
2020/04/16180.75480.9480.80-317,420-0.02%
2020/04/15581.20781.2981.20-217,333-0.01%
2020/04/14180.751280.3480.95-1117,185-0.06%
2020/04/13178.8000.0078.80117,0720.01%
2020/04/10379.00779.0579.30-417,104-0.02%
2020/04/09180.05179.5079.25017,1210.00%
2020/04/0800.00579.4579.60-516,942-0.03%
2020/04/0700.001078.8078.50-1016,760-0.06%
2020/04/01175.9000.0075.90116,4040.01%
2020/03/31276.1000.0076.15216,2910.01%
2020/03/30174.95274.3075.85-116,158-0.01%
2020/03/27377.20477.7676.60-115,956-0.01%
2020/03/261.377.34176.6577.200.315,6470.00%
2020/03/25576.91176.8576.85415,3830.03%
2020/03/24175.0000.0074.25114,8770.01%
2020/03/231.169.79171.3070.800.114,4930.00%
2020/03/20372.27473.5674.00-114,198-0.01%
2020/03/19468.89168.6568.55313,5910.02%
2020/03/184.173.7400.0072.804.112,5560.03%
2020/03/17374.931375.4074.85-1011,920-0.08%
2020/03/16579.2400.0077.30511,1010.05%
2020/03/131576.941078.2581.00510,6280.05%
2020/03/121382.8300.0082.15139,7830.13%
2020/03/111.286.36186.1085.300.29,0930.00%
2020/03/1011.185.01185.4586.3010.18,8960.11%
2020/03/091086.4300.0085.85108,5390.12%
2020/03/06588.4000.0088.3558,1020.06%
2020/03/0400.00588.8589.20-57,779-0.06%
2020/03/0300.00188.8088.60-17,661-0.01%
2020/03/02787.1600.0087.3577,5100.09%
2020/02/27488.5500.0088.6547,1100.06%
2020/02/26789.2600.0089.4576,7410.10%
2020/02/24790.1900.0090.1076,4230.11%
2020/02/210.391.4000.0091.250.36,3300.00%
2020/02/20091.9000.0091.7006,2870.00%
2020/02/17192.40192.3092.3005,9500.00%
2020/02/14193.0000.0092.9515,8780.02%
2020/02/11291.7500.0091.7525,7910.04%
2020/02/0700.00191.2091.20-15,710-0.02%
2020/02/0600.00491.7092.30-45,616-0.07%
2020/02/05190.6500.0090.8515,5500.02%
2020/02/04490.70390.7590.6015,4850.02%
2020/02/0300.00187.9089.05-15,494-0.02%
2020/01/31289.9300.0089.9525,3210.04%
2020/01/30492.9300.0092.1545,0690.08%
2020/01/20097.9500.0097.7004,6160.00%
2020/01/16197.3500.0097.3014,5400.02%
2020/01/15297.6000.0097.6024,4380.05%
2020/01/14198.6000.0098.6014,3210.02%
2020/01/09296.9500.0096.9523,9740.05%
2020/01/0800.00295.5095.65-23,921-0.05%
2020/01/07195.7500.0096.1013,8520.03%
2020/01/06296.9900.0096.4023,9050.05%
2019/12/31297.0000.0096.9523,9420.05%
2019/12/30198.0000.0097.8013,9330.03%
2019/12/2500.00197.1597.35-14,106-0.02%
2019/12/19097.6500.0097.6504,3210.00%
2019/12/16296.8500.0096.8524,4830.04%
2019/12/13297.1000.0096.9024,6920.04%
2019/12/1200.00295.5595.85-24,677-0.04%
2019/12/11093.7500.0093.7504,7180.00%
2019/12/090.193.6500.0093.650.14,8310.00%
2019/12/06093.0500.0093.0504,8690.00%
2019/11/29191.8500.0091.5015,8430.02%
2019/11/28292.9000.0092.9525,8620.03%
2019/11/18092.75292.7592.90-26,432-0.03%
2019/11/1100.00191.7091.15-16,916-0.01%
2019/11/080.192.5500.0092.550.16,9420.00%
2019/11/0600.00593.0093.35-56,980-0.07%
2019/11/05092.75192.6592.90-17,187-0.01%
2019/11/0400.00192.1592.20-17,536-0.01%
2019/10/2900.003.189.4589.45-3.17,891-0.04%
2019/10/180.187.9000.0087.950.17,9080.00%
2019/10/170.188.0000.0088.150.18,0240.00%
2019/10/16288.0000.0088.1028,1080.02%
2019/10/1400.00187.4587.55-18,237-0.01%
2019/10/080.186.4000.0086.500.18,1690.00%
2019/10/0100.00685.4785.95-68,066-0.07%
2019/09/25183.9000.0084.1018,0070.01%
2019/09/23184.5000.0084.5018,1550.01%
2019/09/180.184.6500.0084.950.18,3030.00%
2019/09/1600.00484.3384.40-48,469-0.05%
2019/09/1200.00183.9083.90-18,480-0.01%
2019/09/10083.35283.5083.40-28,659-0.02%
2019/09/0900.00183.7083.80-18,675-0.01%
2019/09/060.183.30883.4983.50-7.98,517-0.09%
2019/09/0500.00683.1283.00-68,329-0.07%
2019/09/0400.00182.0082.15-18,060-0.01%
2019/09/0300.001281.9581.20-128,057-0.15%
2019/09/0200.002081.9081.90-208,101-0.25%
2019/08/3000.001081.5081.85-108,117-0.12%
2019/08/27579.9000.0079.8558,0230.06%
2019/08/262179.7900.0079.65218,1070.26%
2019/08/2200.00181.4580.90-18,137-0.01%
2019/08/2100.00181.0581.10-18,144-0.01%
2019/08/20081.00481.0081.00-48,234-0.05%
2019/08/1900.00180.7580.80-18,265-0.01%
2019/08/140.180.40480.7580.30-3.98,722-0.04%
2019/08/120.280.75380.7080.60-2.89,106-0.03%
2019/08/07780.0800.0079.7079,5410.07%
2019/08/061079.1500.0080.10109,5980.10%
2019/08/05480.3100.0080.1549,4940.04%
2019/08/02480.6600.0080.9549,3470.04%
2019/07/31182.8000.0082.8019,3240.01%
2019/07/30183.7000.0083.2019,5050.01%
2019/07/2400.00183.6583.55-110,072-0.01%
2019/07/2200.00583.4183.40-510,034-0.05%
2019/07/190.183.00183.3583.00-0.99,953-0.01%
2019/07/17082.9000.0082.8009,8160.00%
2019/07/16083.35283.4583.35-29,688-0.02%
2019/07/12182.7500.0082.7519,9940.01%
2019/07/1000.00182.1582.20-110,286-0.01%
2019/07/09681.51181.4581.50510,3400.05%
2019/07/08181.5000.0081.60110,3970.01%
2019/07/040.182.0000.0082.000.110,6240.00%
2019/07/03281.6300.0081.50210,7820.02%
2019/07/02182.4000.0082.45110,7720.01%
2019/06/28280.9000.0080.90210,6640.02%
2019/06/2400.00181.2081.20-110,490-0.01%
2019/06/2100.001280.9280.85-1210,258-0.12%
2019/06/17078.9000.0078.70010,0170.00%
2019/06/1200.00179.6579.70-110,302-0.01%
2019/06/1100.00579.5679.40-510,234-0.05%
2019/06/06177.6600.0077.70110,3290.01%
2019/06/0500.00278.7878.30-210,282-0.02%
2019/06/04178.4500.0078.05110,3310.01%
2019/06/03177.8500.0078.55110,5150.01%
2019/05/30176.7500.0077.40110,7710.01%
2019/05/28177.1000.0077.10110,8390.01%
2019/05/27577.3000.0077.15510,9400.05%
2019/05/2400.00277.2077.35-211,071-0.02%
2019/05/230.277.2000.0076.950.211,1350.00%
2019/05/221178.5600.0078.401111,0190.10%
2019/05/21378.3500.0078.40311,4150.03%
2019/05/20178.5900.0078.20111,1330.01%
2019/05/17178.3500.0078.25111,0040.01%
2019/05/16179.4500.0079.05110,6710.01%
2019/05/15279.6000.0079.75210,4470.02%
2019/05/141479.59179.6079.651310,2290.13%
2019/05/13180.3000.0080.1519,9940.01%
2019/05/10481.1500.0081.5049,7930.04%
2019/05/09781.5600.0081.5579,6840.07%
2019/05/08082.8000.0082.5509,6420.00%
2019/05/0300.00583.5483.75-59,302-0.05%
2019/04/301182.8500.0082.80118,9490.12%
2019/04/2600.00182.3582.45-19,151-0.01%
2019/04/2500.00283.3083.40-29,254-0.02%
2019/04/23382.9500.0083.0539,5970.03%
2019/04/18082.70283.0082.70-29,548-0.02%
2019/04/1700.00182.6082.75-19,394-0.01%
2019/04/15281.9000.0081.8529,3060.02%
2019/04/1200.00081.1581.1009,5330.00%
2019/04/10181.2500.0081.5019,6340.01%
2019/04/0800.00180.9080.90-19,436-0.01%
2019/04/02080.2000.0080.1509,5390.00%
2019/03/2700.00178.6078.50-19,559-0.01%
2019/03/2500.00578.1078.15-59,674-0.05%
2019/03/2100.00178.9579.15-19,683-0.01%
2019/03/07576.9000.0076.6559,5640.05%
2019/03/06376.8200.0076.9539,4080.03%
2019/03/041.176.8700.0076.951.19,1780.01%
2019/02/27277.4500.0077.6529,1430.02%
2019/02/26277.5500.0077.7028,9950.02%
2019/02/2200.00176.9076.95-18,759-0.01%
2019/02/21077.1000.0077.1008,7380.00%
2019/02/14275.3500.0075.2528,2840.02%
2019/02/12075.80375.5575.65-38,870-0.03%
2019/02/1100.00275.0575.15-28,939-0.02%
2019/01/23273.7000.0073.7029,0990.02%
2019/01/18075.95176.0075.95-19,237-0.01%
2019/01/171.175.74175.6075.550.19,5810.00%
2019/01/1600.00475.5075.55-49,630-0.04%
2019/01/15175.60175.8075.6509,7890.00%
2019/01/14174.8500.0075.0019,7990.01%
2019/01/0900.00575.0575.00-510,164-0.05%
2019/01/07074.1500.0073.95010,8890.00%
2019/01/04172.0500.0072.20111,0310.01%
2019/01/03173.3500.0073.35111,8180.01%
2019/01/02374.3000.0074.05311,9380.03%
2018/12/25273.5000.0073.75212,8670.02%
2018/12/21174.5000.0075.20112,9260.01%
2018/12/20075.3000.0075.05013,2480.00%
2018/12/12175.70176.0076.20013,2100.00%
2018/12/11674.54575.0075.05113,2150.01%
2018/12/10274.6000.0074.45213,2700.02%
2018/12/06375.1300.0075.10313,6000.02%
2018/12/05076.9000.0076.65013,5870.00%
2018/12/04078.40178.2078.25-113,516-0.01%
2018/12/03178.20678.7378.80-513,489-0.04%
2018/11/270.276.1500.0076.050.213,0890.00%
2018/11/26176.0000.0076.15113,0320.01%
2018/11/21076.2000.0076.00013,2860.00%
2018/11/19276.9500.0076.70213,0170.02%
2018/11/1600.00177.1576.95-112,964-0.01%
2018/11/13276.0200.0077.10212,8130.02%
2018/11/09177.70277.8077.80-112,685-0.01%
2018/11/06078.2000.0078.00012,0270.00%
2018/11/0200.00378.5078.65-311,895-0.03%
2018/11/0100.00178.1578.40-111,851-0.01%
2018/10/30175.8500.0075.95111,6340.01%
2018/10/25475.7300.0075.50411,2390.04%
2018/10/24176.9500.0077.40110,8030.01%
2018/10/23278.0000.0077.75210,6410.02%
2018/10/22079.5500.0079.20010,3260.00%
2018/10/19178.2000.0079.30110,2600.01%
2018/10/17680.2300.0079.40610,1170.06%
2018/10/16178.90178.7579.3009,9210.00%
2018/10/15178.7500.0079.2019,9500.01%
2018/10/12179.55179.5080.0509,3500.00%
2018/10/11878.0300.0077.4089,1840.09%
2018/10/09283.0000.0083.2528,0920.02%
2018/10/08183.0000.0083.0017,8400.01%
2018/10/05283.6600.0083.4527,2920.03%
2018/10/04085.3500.0084.9006,9620.00%
2018/10/02186.1000.0086.0516,8740.01%
2018/09/28186.7000.0086.9016,9250.01%
2018/09/2700.00387.3587.35-36,757-0.04%
2018/09/2500.00387.0587.10-36,273-0.05%
2018/09/20086.1500.0085.9006,2050.00%
2018/09/18285.2500.0085.4026,3610.03%
2018/09/13185.0500.0084.9516,4810.02%
2018/09/11285.5000.0085.6525,9890.03%
2018/09/10186.0000.0086.0015,7470.02%
2018/09/07586.2000.0086.4055,7230.09%
2018/09/03086.6500.0086.4505,7980.00%
2018/08/30087.4500.0087.5505,8360.00%
2018/08/2900.00186.8587.25-15,778-0.02%
2018/08/21084.7000.0084.5505,5150.00%
2018/08/16183.1000.0083.8015,4210.02%
2018/08/1300.00183.7583.95-15,368-0.02%
2018/08/03085.5500.0085.5505,9800.00%
2018/07/3000.00185.7585.55-16,077-0.02%
2018/07/27285.25285.6085.7006,0810.00%
2018/07/2500.00284.8084.75-26,080-0.03%
2018/07/23084.3000.0084.5506,2040.00%
2018/07/2000.00784.3984.65-76,337-0.11%
2018/07/1600.00583.2083.00-56,422-0.08%
2018/07/1300.00583.2083.35-56,407-0.08%
2018/07/0300.00181.5581.15-16,033-0.02%
2018/07/02081.2500.0081.0506,0520.00%
2018/06/27180.3500.0080.4015,8310.02%
2018/06/22380.4000.0081.1535,4780.05%
2018/06/21081.5000.0081.2505,4420.00%
2018/06/191.181.0000.0080.601.15,4660.02%
2018/06/14282.0000.0081.7525,4480.04%
2018/06/1300.00282.9583.00-25,422-0.04%
2018/06/1100.000.182.7082.65-0.15,4570.00%
2018/06/07083.3000.0083.4505,5650.00%
2018/06/0600.00583.2483.30-55,598-0.09%
2018/06/0400.00182.4082.60-15,547-0.02%
2018/05/2900.00181.7581.85-15,569-0.02%
2018/05/22081.9000.0081.7505,7700.00%
2018/05/18281.0000.0080.9526,0080.03%
2018/05/1500.00581.9081.65-56,311-0.08%
2018/05/1400.00282.3082.50-26,727-0.03%
2018/05/11081.55181.2581.60-16,558-0.01%
2018/05/09180.5000.0080.4516,2640.02%
2018/05/07079.6500.0079.5006,2710.00%
2018/05/03178.4500.0078.5516,3840.02%
2018/04/30279.25180.0080.0016,3130.02%
2018/04/27579.0500.0079.2056,3000.08%
2018/04/26279.0100.0079.0526,1670.03%
2018/04/25379.0000.0079.3035,9810.05%
2018/04/24179.5000.0079.5515,8210.02%
2018/04/23080.5000.0079.9505,6350.00%
2018/04/203.280.7000.0080.753.25,5240.06%
2018/04/17381.4200.0081.4035,3750.06%
2018/03/31082.9500.0082.9505,6070.00%
2018/03/22083.65183.5583.55-15,423-0.02%
2018/03/1200.00384.2084.15-35,367-0.06%
2018/03/0700.00181.8081.80-15,398-0.02%
2018/03/05081.0500.0080.7505,4910.00%
2018/03/02280.6000.0081.1525,4520.04%
2018/02/2600.00182.5582.40-15,235-0.02%
2018/02/22281.0000.0081.0025,2250.04%
2018/02/21181.5000.0081.5015,2380.02%
2018/02/094.278.30278.6579.052.25,0620.04%
2018/02/080.280.9000.0080.600.24,8280.00%
2018/02/07380.9500.0080.6534,8540.06%
2018/02/06380.67279.6579.6514,7020.02%
2018/02/05483.20483.4583.6004,1820.00%
2018/01/31184.6500.0084.6514,0140.02%
2018/01/29485.5500.0085.5543,9240.10%
2018/01/2300.00288.3088.30-23,629-0.06%
2018/01/1900.00287.0087.15-23,550-0.06%
2018/01/1800.00686.4386.30-63,516-0.17%
2018/01/1600.000.585.0085.00-0.53,364-0.01%
2018/01/15184.6000.0084.6513,3280.03%
2018/01/1100.000.183.5583.40-0.13,3030.00%
2018/01/0300.00183.3583.35-13,464-0.03%
2018/01/02082.7000.0082.6003,4120.00%
元大台灣50反1 ETF 進行反分割作業 12月11日為新受益憑證上市買賣日UDN聯合新聞網－14天前
臺灣證券交易所表示，元大投信經理的元大台灣50反1（00632R）於2024年10月17日受益人大會通過該基金進行反分割......詳全文
元大台灣50反1通過反分割案 國內ETF首例UDN聯合新聞網－2024/10/17
元大台灣50反1（00632R）今天召開受益人會議，討論反分割案，表決結果出爐，今天出席受益權單位數比重為50.38%，......詳全文
00922、00905、0050…三檔市值型ETF單日成交量破11萬張！ 「此時」都是買點UDN聯合新聞網－2024/10/17
昨天有大批ETF投資人搶進場撿便宜，市值型ETF成交量前三名分別是00922國泰台灣領袖50的7.4萬張創下自身新高、00905 FT臺灣Smart的2萬張，以及0050元大台灣50也有1.7萬張，三檔合計就超過11.1萬張。...詳全文
元大台灣50 相關文章