• 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
    193.05
  • 漲跌
    ▲3.70
  • 漲幅
    +1.95%
  • 成交量
    7,948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－群益金鼎-鳳山 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-鳳山 券商分點個股進出

群益金鼎-鳳山 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/223192.3810.1192.59193.05-7.111,953-0.06%
2024/11/215.6189.4400.00189.355.611,9530.05%
2024/11/203192.8800.00191.45311,7760.03%
2024/11/181.7190.172189.78189.65-0.311,8240.00%
2024/11/144.7191.6500.00191.004.711,8530.04%
2024/11/133.3193.3200.00192.753.311,8420.03%
2024/11/1218.1195.137.1194.49194.001112,0000.09%
2024/11/117197.077.1198.26199.10011,7440.00%
2024/11/088199.5110.3199.14199.00-2.311,831-0.02%
2024/11/071197.354.2197.77197.45-3.212,006-0.03%
2024/11/0611.3196.974.5195.57195.206.812,2120.06%
2024/11/050.8193.7600.00193.650.812,4630.01%
2024/11/042.1191.953191.40192.95-0.913,347-0.01%
2024/11/0111.6188.162190.00190.509.614,1480.07%
2024/10/300193.701.1192.88191.80-1.114,315-0.01%
2024/10/297.3191.280.5190.70191.506.814,3130.05%
2024/10/280.6196.5600.00196.050.614,0600.00%
2024/10/2500.001196.25196.40-114,087-0.01%
2024/10/241.4195.215196.49194.80-3.614,042-0.03%
2024/10/231.5196.141195.80196.000.514,3390.00%
2024/10/221.5196.535196.95197.30-3.514,390-0.02%
2024/10/211.5199.182.5199.11198.05-114,602-0.01%
2024/10/180.1197.913.8199.32198.10-3.714,655-0.03%
2024/10/170.2192.383192.60193.30-2.814,415-0.02%
2024/10/160.2193.050.6192.80193.00-0.414,4980.00%
2024/10/150.1195.851.5195.82196.40-1.414,422-0.01%
2024/10/1400.000.1191.66192.30-0.114,3390.00%
2024/10/110.6190.6012.3191.66192.15-11.814,407-0.08%
2024/10/090.1189.4515.1189.52189.00-15.114,365-0.10%
2024/10/081.1187.031186.60187.250.114,2960.00%
2024/10/0700.008.1187.65188.15-8.114,396-0.06%
2024/10/042184.7900.00183.60214,4610.01%
2024/10/013.2183.7700.00183.603.214,4750.02%
2024/09/302.1184.690.2185.05183.951.914,5290.01%
2024/09/271.1189.210.4190.11188.900.614,4180.00%
2024/09/261.4189.595.4189.52189.30-414,319-0.03%
2024/09/259.1187.645.3187.84187.753.814,1620.03%
2024/09/2400.001.2184.83185.00-1.214,037-0.01%
2024/09/230.1182.9500.00183.250.113,9750.00%
2024/09/2011183.896.8182.86182.454.313,9920.03%
2024/09/190.1177.5015.7179.20180.15-15.613,982-0.11%
2024/09/180.6177.351179.05177.85-0.414,0670.00%
2024/09/160.1178.652.1179.07178.75-214,084-0.01%
2024/09/1300.002.1178.89178.40-2.114,174-0.01%
2024/09/120.4178.157177.42178.30-6.614,521-0.05%
2024/09/110.1172.0700.00171.850.114,3680.00%
2024/09/101.2172.203173.20172.35-1.914,420-0.01%
2024/09/095.2171.060.1171.10172.055.114,3730.04%
2024/09/060.3174.522174.55174.75-1.714,389-0.01%
2024/09/051.3173.0410173.35172.30-8.814,372-0.06%
2024/09/0427.8172.4500.00171.2527.814,4060.19%
2024/09/032180.0700.00180.05214,0220.01%
2024/09/025.4181.0200.00180.855.414,1460.04%
2024/08/302181.181181.05181.35114,0880.01%
2024/08/297180.3800.00180.50714,0860.05%
2024/08/280.4181.660183.00183.000.414,0560.00%
2024/08/270.3180.4000.00180.450.314,1020.00%
2024/08/260.8182.882.1182.96181.25-1.314,168-0.01%
2024/08/232.1181.090.3181.05180.951.814,0910.01%
2024/08/221.3180.731181.80180.850.314,0510.00%
2024/08/210.5182.180.3182.00181.800.214,0580.00%
2024/08/2000.000.3184.00183.75-0.313,9240.00%
2024/08/190.3184.653.1184.10183.65-2.813,845-0.02%
2024/08/160182.6519.9183.57183.40-19.913,796-0.14%
2024/08/150.1179.301.4179.61179.35-1.313,649-0.01%
2024/08/141181.550.1181.03180.750.913,5700.01%
2024/08/132.1178.898.1178.61178.50-6.113,336-0.05%
2024/08/121179.494.3178.46178.05-3.313,356-0.02%
2024/08/0934.4175.761.2176.45175.8533.213,3060.25%
2024/08/089.3170.910.1172.20170.559.213,0460.07%
2024/08/077.4171.371.5174.16174.155.912,7680.05%
2024/08/0613.9166.6716.2164.10167.50-2.312,399-0.02%
2024/08/0516.8162.358.1159.15158.758.811,4320.08%
2024/08/0211.3176.354.3176.30174.706.910,6090.07%
2024/08/012.1184.721184.10184.00110,2190.01%
2024/07/312180.590.3180.67180.851.810,1280.02%
2024/07/308.2179.5800.00180.608.210,0710.08%
2024/07/293.3180.470.2181.10180.603.19,9570.03%
2024/07/2614.1178.680178.50179.00149,8660.14%
2024/07/232185.102.1186.02186.30-0.19,5620.00%
2024/07/2211182.033182.39180.7089,4500.08%
2024/07/1921.4187.575186.95186.2516.49,1750.18%
2024/07/187.8190.251.1189.28190.606.79,0290.07%
2024/07/176.3195.525193.75194.101.38,8210.01%
2024/07/160.6196.380.2197.85196.850.48,7330.00%
2024/07/150.1197.340.1197.45196.7009,0190.00%
2024/07/122.3197.031196.35196.351.38,9650.01%
2024/07/111.1201.052.1201.34202.75-18,857-0.01%
2024/07/100.1196.872197.85198.35-1.98,971-0.02%
2024/07/092.1197.580.2197.77197.651.98,9830.02%
2024/07/081.1198.010.1196.88197.851.18,8230.01%
2024/07/050192.000.1192.28191.8008,6060.00%
2024/07/041191.505.8191.56192.50-4.88,531-0.06%
2024/07/030.3187.150187.20187.600.38,4560.00%
2024/07/021.1185.490185.63185.351.18,4430.01%
2024/07/011.1187.825.2187.95186.60-4.18,429-0.05%
2024/06/2800.001.1186.71186.45-1.18,429-0.01%
2024/06/270.1184.5800.00185.300.18,4490.00%
2024/06/261185.0400.00185.3518,4760.01%
2024/06/250.3182.890.1183.50183.900.28,3800.00%
2024/06/241.8184.6711184.95184.00-9.28,236-0.11%
2024/06/210188.230.1188.26188.60-0.18,1250.00%
2024/06/2000.002.2188.54189.75-2.28,098-0.03%
2024/06/190.1186.302.3188.50187.95-2.28,022-0.03%
2024/06/1800.001.1182.96183.00-1.17,932-0.01%
2024/06/170180.202.1179.78180.00-2.17,990-0.03%
2024/06/140.2178.100.2179.26180.0007,9980.00%
2024/06/130.1179.104.2179.96178.95-4.18,188-0.05%
2024/06/1200.004.2175.24176.40-4.28,063-0.05%
2024/06/112.2173.290.3173.41173.301.88,0750.02%
2024/06/071173.000.1172.92172.850.98,1080.01%
2024/06/061173.3217.3173.82174.20-16.38,239-0.20%
2024/06/050.1166.7000.00168.450.18,1720.00%
2024/06/042.7167.2400.00166.852.78,5780.03%
2024/06/030.1167.820.2169.52169.5508,9390.00%
2024/05/313.6166.9700.00166.003.69,0650.04%
2024/05/301.9168.151168.85167.900.99,2000.01%
2024/05/290.6171.410.2171.79170.850.49,4510.00%
2024/05/280.1172.900.1172.74173.2009,4820.00%
2024/05/279173.020.2172.65172.958.89,5040.09%
2024/05/241.1170.240.2170.20170.600.99,5090.01%
2024/05/232.1170.510.6170.77171.301.49,6110.01%
2024/05/220169.397.4169.49170.00-7.49,831-0.07%
2024/05/211.3166.660.1166.80167.001.29,9290.01%
2024/05/202.2167.003.2166.95167.20-1.110,029-0.01%
2024/05/173167.350167.05167.25310,1380.03%
2024/05/160169.300.1169.15167.45-0.110,2100.00%
2024/05/1500.009.4165.94166.65-9.410,302-0.09%
2024/05/140163.907.4163.86164.40-7.410,754-0.07%
2024/05/130163.3011.3163.47163.30-11.310,911-0.10%
2024/05/102161.251.1161.06161.650.910,9080.01%
2024/05/090.1160.781.1160.86160.50-110,887-0.01%
2024/05/0800.002.1160.14160.70-2.110,915-0.02%
2024/05/0700.001.5160.00160.10-1.510,975-0.01%
2024/05/061159.652.2159.21159.20-1.111,315-0.01%
2024/05/031157.052.2156.80156.95-1.211,435-0.01%
2024/05/020.2156.510.1156.79156.150.111,7750.00%
2024/04/300159.1811.1159.10158.25-11.111,907-0.09%
2024/04/290158.550.4158.50158.80-0.411,9480.00%
2024/04/260156.061.6156.05156.00-1.512,035-0.01%
2024/04/251.2153.7500.00153.501.212,3720.01%
2024/04/240.1155.823.1156.14156.35-312,412-0.02%
2024/04/2300.001.8152.00151.90-1.812,890-0.01%
2024/04/223.5150.910.1150.55150.453.413,1650.03%
2024/04/1911.1151.220150.20150.9011.113,2140.08%
2024/04/180.1158.1300.00158.950.112,8160.00%
2024/04/170.2156.4000.00157.400.212,8000.00%
2024/04/164.6155.940.1155.55155.654.512,7840.04%
2024/04/152.7160.084.1160.25160.00-1.412,601-0.01%
2024/04/122162.530162.60162.10212,6260.02%
2024/04/111.1162.010161.95162.501.112,5960.01%
2024/04/103.4162.876.2162.59163.00-2.812,600-0.02%
2024/04/091160.005.2161.19163.25-4.212,737-0.03%
2024/04/0800.001.2159.48159.45-1.212,701-0.01%
2024/04/030158.3500.00158.55012,8250.00%
2024/04/021159.0513.7159.42159.65-12.712,995-0.10%
2024/04/010.1157.6500.00157.400.113,3720.00%
2024/03/2900.000.3157.90157.90-0.313,5640.00%
2024/03/2700.005157.25157.65-513,618-0.04%
2024/03/2600.0015.2158.20157.60-15.213,634-0.11%
2024/03/250157.615157.47157.50-513,636-0.04%
2024/03/2200.008.1157.06157.20-8.113,586-0.06%
2024/03/2100.006.8156.87157.40-6.813,584-0.05%
2024/03/202.4154.021154.75153.201.413,5580.01%
2024/03/190.2154.2000.00154.050.213,9240.00%
2024/03/180.2153.601153.45154.40-0.813,830-0.01%
2024/03/150.2154.410153.90153.000.213,6230.00%
2024/03/1400.007154.99155.10-713,532-0.05%
2024/03/1300.002.7155.45155.25-2.713,611-0.02%
2024/03/1200.000.4153.10154.50-0.413,4430.00%
2024/03/111153.053.4153.41152.90-2.413,318-0.02%
2024/03/0800.005.8155.52154.45-5.813,181-0.04%
2024/03/072151.959.3151.93152.30-7.312,772-0.06%
2024/03/063148.213.1148.34148.85-0.112,3660.00%
2024/03/053148.101.9148.17148.151.112,2730.01%
2024/03/042146.9516.6146.52146.95-14.612,111-0.12%
2024/03/0100.000.1143.70142.80-0.111,8650.00%
2024/02/290.1143.100.3143.83143.30-0.211,8770.00%
2024/02/272143.062.1143.53143.35-0.111,9850.00%
2024/02/262143.600.3143.69143.951.711,9900.01%
2024/02/232143.701.2143.65143.750.811,9290.01%
2024/02/221.7142.412142.57142.80-0.412,0830.00%
2024/02/212.2141.210.2141.30141.20212,0220.02%
2024/02/202141.402.4141.74141.65-0.412,3010.00%
2024/02/191140.6000.00141.10112,3850.01%
2024/02/160141.305.4141.99141.30-5.312,615-0.04%
2024/02/155141.6524.9142.29142.35-19.912,656-0.16%
2024/02/053135.633.1135.63135.95-0.112,3840.00%
2024/02/021135.0000.00135.10112,1680.01%
2024/02/014.4134.031134.35134.353.412,1240.03%
2024/01/315.4134.8300.00134.355.412,1690.04%
2024/01/3000.000.2136.33136.15-0.212,1650.00%
2024/01/2900.006.2136.35136.50-6.212,271-0.05%
2024/01/2600.004.4135.80135.65-4.411,972-0.04%
2024/01/2500.0021.6135.66135.65-21.611,872-0.18%
2024/01/2400.000.3134.18134.00-0.311,5110.00%
2024/01/230.1133.620.2133.90134.05011,4540.00%
2024/01/225133.833.2133.83133.801.911,4910.02%
2024/01/1900.008132.78132.90-811,344-0.07%
2024/01/181128.0000.00128.30111,2760.01%
2024/01/1712.7127.9500.00127.4512.711,2250.11%
2024/01/1614.3131.6026131.87131.65-11.710,739-0.11%
2024/01/155133.3115133.32133.00-1010,507-0.10%
2024/01/120132.4000.00132.65010,3780.00%
2024/01/111133.151133.20132.85010,4000.00%
2024/01/101.1132.2100.00132.301.110,4660.01%
2024/01/091133.550.1133.58133.000.910,4670.01%
2024/01/0800.000.6133.21132.75-0.610,501-0.01%
2024/01/050.5132.710132.35132.150.510,4510.00%
2024/01/040.1132.5500.00132.500.110,6230.00%
2024/01/036.7132.700132.82132.556.710,7710.06%
2024/01/021134.7500.00134.90110,6270.01%
2023/12/2900.003.1135.52135.45-3.110,597-0.03%
2023/12/280135.700.5135.82135.75-0.510,5640.00%
2023/12/2700.0010.9135.53135.75-10.910,401-0.10%
2023/12/2600.000.1134.05134.25-0.110,0100.00%
2023/12/2500.000133.60133.5009,8220.00%
2023/12/2200.001132.80132.95-19,796-0.01%
2023/12/210.4132.471132.70132.60-0.69,860-0.01%
2023/12/2000.000.1133.65133.75-0.19,8370.00%
2023/12/190.1133.0000.00133.400.19,8850.00%
2023/12/180.1133.251.1133.27133.90-110,144-0.01%
2023/12/153.1133.793.2134.08133.70-0.110,1320.00%
2023/12/1400.004.3132.89133.15-4.39,893-0.04%
2023/12/120.1131.400.2131.50131.50-0.29,5240.00%
2023/12/111131.1000.00131.2019,5520.01%
2023/12/0800.000131.35131.0509,5540.00%
2023/12/070.2130.180130.35130.000.29,3800.00%
2023/12/060.3130.8500.00130.800.39,4710.00%
2023/12/051.4130.293130.03130.35-1.69,445-0.02%
2023/12/041.3131.6800.00131.301.39,4590.01%
2023/12/010.1131.1000.00131.800.19,5070.00%
2023/11/300.1130.9500.00131.350.19,4790.00%
2023/11/291131.151132.00131.1509,3540.00%
2023/11/2800.001131.45131.25-19,295-0.01%
2023/11/2700.000.2131.24130.35-0.29,2080.00%
2023/11/2400.001131.50131.20-19,147-0.01%
2023/11/221.1131.3000.00131.351.19,0020.01%
2023/11/210.1132.365.6132.49132.55-5.59,018-0.06%
2023/11/202130.781.1130.72130.950.98,6570.01%
2023/11/1700.007.2131.34131.00-7.28,625-0.08%
2023/11/160130.553.7130.98130.60-3.78,234-0.05%
2023/11/152.1130.6815.5130.64130.55-13.48,096-0.17%
2023/11/1400.0010129.28129.00-107,843-0.13%
2023/11/1300.001.9128.90128.70-1.97,669-0.02%
2023/11/1000.001126.75126.75-17,548-0.01%
2023/11/0900.003.3127.01127.25-3.37,601-0.04%
2023/11/0800.001.2127.20127.20-1.27,872-0.01%
2023/11/0700.001126.50126.50-17,816-0.01%
2023/11/0600.004.3126.93126.55-4.37,888-0.05%
2023/11/032.2125.400.7125.14125.451.67,6840.02%
2023/11/020.4124.284.1124.04124.50-3.77,713-0.05%
2023/11/010.1121.960122.00121.750.17,6260.00%
2023/10/3114.1121.6500.00121.1514.17,6660.18%
2023/10/301.2121.9900.00122.001.27,6860.02%
2023/10/271.1122.171122.40122.300.17,6080.00%
2023/10/268.1121.9100.00121.758.17,6610.11%
2023/10/250.2124.3500.00124.200.27,3400.00%
2023/10/241.5123.3400.00123.951.57,3400.02%
2023/10/231.6124.0200.00123.851.67,2930.02%
2023/10/200124.651124.25125.40-17,276-0.01%
2023/10/190.3124.9500.00124.850.37,3640.00%
2023/10/185.1125.1300.00124.805.17,4470.07%
2023/10/1700.001.4126.58126.55-1.47,349-0.02%
2023/10/130.1126.902127.13126.95-1.97,526-0.03%
2023/10/120.5126.451.2127.27127.30-0.77,674-0.01%
2023/10/113126.1015.6126.23126.25-12.67,681-0.16%
2023/10/0600.002124.20124.10-27,718-0.03%
2023/10/051122.6000.00123.6517,6940.01%
2023/10/045.3121.843121.60121.902.37,7010.03%
2023/10/030.1123.7100.00123.500.17,6450.00%
2023/10/021123.800124.40124.2517,6940.01%
2023/09/285.4122.5000.00122.655.47,8590.07%
2023/09/275.2121.850.1122.10122.155.17,8490.07%
2023/09/264.1122.2800.00122.104.17,8350.05%
2023/09/251123.7000.00123.5517,7780.01%
2023/09/224.3122.3300.00122.654.37,8290.05%
2023/09/2113.4122.9400.00122.7513.47,7650.17%
2023/09/204.2124.7300.00124.754.27,5070.06%
2023/09/190.2125.7300.00125.450.27,5180.00%
2023/09/181.2125.9200.00126.001.27,5740.02%
2023/09/150126.956127.16127.35-67,899-0.08%
2023/09/142126.950.5126.51126.951.57,9120.02%
2023/09/130.3125.163.1125.31125.20-2.87,892-0.04%
2023/09/120.1124.470.1124.60125.050.17,9590.00%
2023/09/113.6123.6500.00123.803.68,0990.04%
2023/09/080.1124.4000.00124.300.18,0730.00%
2023/09/070.3125.0500.00124.850.38,3710.00%
2023/09/063.5126.3300.00126.003.58,5060.04%
2023/09/0400.000.1126.15126.75-0.18,5020.00%
2023/09/011125.511125.85125.9008,6460.00%
2023/08/312.1125.9200.00125.702.18,7050.02%
2023/08/3000.001126.90126.60-18,738-0.01%
2023/08/290125.4000.00126.0508,7740.00%
2023/08/280125.5000.00125.3508,7310.00%
2023/08/253.1125.1000.00124.553.18,8060.04%
2023/08/247126.9010126.89127.00-38,890-0.03%
2023/08/232125.0200.00124.8529,0200.02%
2023/08/214.4123.3000.00123.004.49,4330.05%
2023/08/183.2123.830124.05123.853.29,4470.03%
2023/08/173.7123.3500.00124.603.79,5250.04%
2023/08/162.8123.9000.00124.052.89,6640.03%
2023/08/153124.981125.20124.7029,9310.02%
2023/08/1412.9124.9400.00124.5012.910,1730.13%
2023/08/111.4126.430127.05126.301.410,2320.01%
2023/08/104126.500.1126.65126.403.910,2350.04%
2023/08/090.1127.2900.00127.200.110,1220.00%
2023/08/086.4127.2100.00127.006.410,1240.06%
2023/08/070128.5000.00128.50010,0100.00%
2023/08/041.7127.1900.00127.251.710,0020.02%
2023/08/023.1128.0300.00127.853.19,9670.03%
2023/08/011.1129.241129.30129.450.19,8670.00%
2023/07/310.2128.6100.00128.800.29,8300.00%
2023/07/280.1129.604129.51129.50-3.99,771-0.04%
2023/07/270129.281129.45129.50-19,795-0.01%
2023/07/2600.001129.05128.50-19,814-0.01%
2023/07/251128.9500.00128.8519,8350.01%
2023/07/246.7127.2100.00127.256.79,8770.07%
2023/07/213.7127.0300.00127.203.79,9300.04%
2023/07/200129.4800.00129.35010,0260.00%
2023/07/195.2128.8900.00128.755.210,0730.05%
2023/07/180.6130.0400.00129.850.69,9150.01%
2023/07/171.1131.911132.00132.000.19,8410.00%
2023/07/1400.006.3132.12132.25-6.39,716-0.06%
2023/07/130.2131.5010.1131.52130.90-9.99,551-0.10%
2023/07/120.1129.1500.00129.450.19,3850.00%
2023/07/113128.8500.00129.2039,3790.03%
2023/07/101.6127.9400.00127.451.69,4130.02%
2023/07/072.6127.530.1127.60127.702.69,3300.03%
2023/07/0613.5128.300128.25127.9013.59,2960.14%
2023/07/051.1130.553131.12130.80-1.99,086-0.02%
2023/07/0424130.891131.00131.00239,0750.25%
2023/07/030.3130.401130.40130.70-0.79,106-0.01%
2023/06/301.8128.5000.00129.101.89,2450.02%
2023/06/290.6129.040.1129.60129.050.59,3180.01%
2023/06/280129.2500.00129.1009,2740.00%
2023/06/275129.0800.00128.9059,3420.05%
2023/06/264129.843129.95129.7519,4100.01%
2023/06/212130.3500.00130.5529,5110.02%
2023/06/200130.550.5130.40130.55-0.59,3270.00%
2023/06/190.3131.092.6131.35131.25-2.39,455-0.02%
2023/06/162.2131.592131.43131.550.29,4160.00%
2023/06/1500.000.8131.73131.90-0.89,414-0.01%
2023/06/140.1131.220.3131.41131.50-0.29,4110.00%
2023/06/130.1131.156.6131.64131.55-6.59,559-0.07%
2023/06/1200.001.4129.18129.00-1.49,371-0.01%
2023/06/090.1127.802127.84127.80-1.99,326-0.02%
2023/06/080.3127.470.7127.80126.85-0.49,5450.00%
2023/06/071128.001.4127.90128.10-0.49,6790.00%
2023/06/062126.850.1126.75126.701.99,5320.02%
2023/06/051126.450.2126.56126.350.89,5250.01%
2023/06/022126.950.4126.44126.751.69,5430.02%
2023/06/010.2125.2400.00125.150.29,5670.00%
2023/05/310.1125.732.3125.95126.15-2.29,554-0.02%
2023/05/3000.001.4126.90126.75-1.49,464-0.01%
2023/05/290.1126.755.7127.19126.75-5.69,386-0.06%
2023/05/2600.0018.6125.84125.95-18.69,236-0.20%
2023/05/250122.850.4122.88123.05-0.48,9430.00%
2023/05/242121.501121.40121.6018,9340.01%
2023/05/2300.000.1122.30122.20-0.18,8260.00%
2023/05/220.3122.502122.30122.30-1.78,718-0.02%
2023/05/1900.005.5122.61122.50-5.58,549-0.06%
2023/05/1800.0018.8122.20122.15-18.88,164-0.23%
2023/05/1700.006.4119.73120.55-6.48,002-0.08%
2023/05/1600.002.1118.68118.60-2.17,695-0.03%
2023/05/151.1116.810.1117.10117.2017,6280.01%
2023/05/123.2117.1100.00117.203.27,6630.04%
2023/05/110.3117.7300.00117.550.37,6800.00%
2023/05/100.2117.9700.00117.800.27,7680.00%
2023/05/0900.004118.64118.90-47,838-0.05%
2023/05/080.1118.500118.65118.5507,9830.00%
2023/05/042.1116.8700.00117.502.18,2630.03%
2023/05/030117.2500.00117.2008,3100.00%
2023/05/021.1117.5300.00117.701.18,6000.01%
2023/04/280.2117.3300.00117.400.29,2360.00%
2023/04/273.3115.9400.00116.003.39,3760.03%
2023/04/264.1116.0300.00116.104.19,6780.04%
2023/04/2517.1117.235117.51116.6012.19,9380.12%
2023/04/242.5118.2000.00118.152.59,7950.03%
2023/04/211118.7700.00118.6019,9460.01%
2023/04/203.2118.8400.00118.903.210,0650.03%
2023/04/195.2119.7700.00119.055.210,2080.05%
2023/04/181.2119.900120.20119.951.210,2720.01%
2023/04/170119.9500.00120.35010,3920.00%
2023/04/131.4119.790.8119.75119.500.610,7220.01%
2023/04/120.2120.7200.00120.550.210,7560.00%
2023/04/1000.002121.50121.00-211,043-0.02%
2023/04/072.1121.001120.90121.001.111,0500.01%
2023/04/060.3120.9200.00121.000.311,0430.00%
2023/03/310.1121.600.6121.71121.60-0.511,0180.00%
2023/03/3000.000121.20121.20010,8530.00%
2023/03/2900.000120.55120.60010,8610.00%
2023/03/280.1120.3400.00120.400.111,0170.00%
2023/03/270121.5600.00121.45010,9570.00%
2023/03/2400.0026.3122.18122.20-26.310,978-0.24%
2023/03/2300.007.5121.82121.85-7.510,884-0.07%
2023/03/2200.0011.2120.38120.90-11.210,757-0.10%
2023/03/2100.000.1118.55118.65-0.110,6280.00%
2023/03/201.1118.441118.00118.100.110,7080.00%
2023/03/171.1117.971118.60118.950.110,6930.00%
2023/03/167.5116.9600.00117.057.510,6650.07%
2023/03/150.2118.0600.00117.600.210,5420.00%
2023/03/142.5117.7500.00117.502.510,5050.02%
2023/03/130.2117.871.1117.87118.80-0.910,522-0.01%
2023/03/107.1118.4800.00118.307.110,3340.07%
2023/03/0900.001120.70120.20-110,527-0.01%
2023/03/086.2120.1000.00120.306.210,6270.06%
2023/03/073.1121.221121.35121.302.110,7020.02%
2023/03/0600.004120.55120.50-410,828-0.04%
2023/03/030.1119.6000.00119.350.110,9390.00%
2023/03/0200.001119.25119.25-111,141-0.01%
2023/03/012.8117.340.1119.25119.352.711,2160.02%
2023/02/222.5117.625117.60117.65-2.511,312-0.02%
2023/02/210.2118.705118.90118.95-4.811,354-0.04%
2023/02/2000.000.5118.75119.00-0.511,6740.00%
2023/02/173.2118.5700.00118.753.212,1410.03%
2023/02/1600.001120.30120.30-112,312-0.01%
2023/02/151.3119.181119.05118.850.312,7010.00%
2023/02/142121.750.4121.49121.651.612,7420.01%
2023/02/132.1120.0300.00120.752.112,9300.02%
2023/02/100.1120.951.1120.90121.00-113,040-0.01%
2023/02/090120.854.2120.99120.90-4.213,138-0.03%
2023/02/082.1120.340.2120.77120.851.913,1640.01%
2023/02/078119.1800.00119.00813,2400.06%
2023/02/065.1119.481120.10119.254.113,2190.03%
2023/02/031.2121.052.3120.85121.00-1.113,134-0.01%
2023/02/026120.987.4120.88121.00-1.413,144-0.01%
2023/02/012118.781119.00119.00113,0760.01%
2023/01/310.5119.0700.00118.300.513,1010.00%
2023/01/300120.5215.6120.49120.70-15.612,923-0.12%
2023/01/1713118.042.1118.13118.101112,5360.09%
2023/01/160.1118.301.8118.36118.10-1.712,585-0.01%
2023/01/130.2118.0010.3118.25117.20-10.112,328-0.08%
2023/01/125.2116.010.1116.40115.855.212,1700.04%
2023/01/110.1116.000116.00116.350.112,2630.00%
2023/01/1000.006.2116.09116.25-6.212,110-0.05%
2023/01/090114.7013.1114.94115.80-13.112,237-0.11%
2023/01/063.6111.884111.49111.80-0.412,1780.00%
2023/01/052.1111.4400.00111.302.112,3320.02%
2023/01/041.1110.5100.00110.501.112,3540.01%
2023/01/031.3108.761.2110.75110.750.112,6470.00%
2022/12/290.2108.755.1109.40109.50-512,541-0.04%
2022/12/282.8109.8500.00110.002.812,4880.02%
2022/12/270.1111.650111.90111.600.112,4100.00%
2022/12/260.2110.921.2110.78111.10-112,525-0.01%
2022/12/231.8110.7527110.60110.70-25.312,668-0.20%
2022/12/224.1112.501112.01112.603.112,7410.02%
2022/12/212.5110.664110.50110.75-1.512,972-0.01%
2022/12/203.2111.114110.70110.30-0.812,922-0.01%
2022/12/191.4112.384112.30112.35-2.613,046-0.02%
2022/12/165.4112.8300.00113.005.413,1860.04%
2022/12/150.2114.5300.00114.900.213,2370.00%
2022/12/130.3113.691113.30113.40-0.713,254-0.01%
2022/12/121.1113.3800.00113.901.113,2630.01%
2022/12/081.6113.3800.00113.251.613,2970.01%
2022/12/073.3115.0700.00114.603.313,3260.02%
2022/12/065.3116.322115.35115.303.313,2650.02%
2022/12/0519117.502117.63117.451713,2250.13%
2022/12/022.2117.3600.00117.302.213,1440.02%
2022/12/0100.006.1118.39118.35-6.113,277-0.05%
2022/11/300.1115.307116.13116.35-6.912,974-0.05%
2022/11/294.4114.773.1115.37115.401.312,9670.01%
2022/11/283.5114.563114.63114.350.513,0210.00%
2022/11/250.1116.703116.72116.70-2.913,121-0.02%
2022/11/245116.223.2116.17116.701.812,9720.01%
2022/11/231115.4015.5115.61115.60-14.512,920-0.11%
2022/11/2200.000.8114.75114.80-0.813,049-0.01%
2022/11/211.1114.006114.10113.85-4.913,123-0.04%
2022/11/181114.454.1115.25114.25-3.113,060-0.02%
2022/11/1700.000.1114.55114.55-0.113,0000.00%
2022/11/160.1114.505.6114.98114.50-5.612,949-0.04%
2022/11/157.8114.6114112.70114.70-6.312,689-0.05%
2022/11/146109.759.3110.00110.00-3.312,193-0.03%
2022/11/115108.0625.6108.63109.00-20.611,979-0.17%
2022/11/109.1103.464103.56103.505.111,6380.04%
2022/11/092.1103.3310.5103.60104.50-8.411,557-0.07%
2022/11/080.1101.750.7101.80101.60-0.611,401-0.01%
2022/11/072199.884.2100.33100.5516.811,3680.15%
2022/11/047.297.9600.0098.857.211,3460.06%
2022/11/030.498.6800.0098.700.411,3590.00%
2022/11/021.399.7200.00100.001.311,2650.01%
2022/11/010.499.74198.9899.60-0.611,293-0.01%
2022/10/31298.55198.8099.05111,3110.01%
2022/10/281.397.5800.0097.751.311,2570.01%
2022/10/270.199.011.199.0399.00-111,196-0.01%
2022/10/26196.8500.0097.60111,3580.01%
2022/10/2515.996.901296.7596.703.911,3340.03%
2022/10/243.199.96798.6098.60-3.911,134-0.04%
2022/10/211.299.0100.0098.901.210,9890.01%
2022/10/208.597.8710.698.3599.20-2.110,919-0.02%
2022/10/199.5100.47999.7599.750.510,8130.00%
2022/10/188100.398100.96101.10010,7290.00%
2022/10/1728.399.711299.9899.9516.310,8830.15%
2022/10/143.1101.552.4101.80101.850.710,7030.01%
2022/10/1315.299.541299.0099.003.210,7930.03%
2022/10/1224.499.9517.1100.19100.207.310,6660.07%
2022/10/1117.4100.9800.00100.7017.410,8140.16%
2022/10/071106.4500.00106.20110,6010.01%
2022/10/0600.000.1108.00108.00-0.110,7030.00%
2022/10/051.1106.553.2107.49107.25-2.110,975-0.02%
2022/10/040.1104.502.2104.53104.80-2.110,983-0.02%
2022/10/035.5102.4100.00102.205.510,9830.05%
2022/09/304103.384103.45103.45010,9690.00%
2022/09/292105.200.2105.25104.901.810,9830.02%
2022/09/286.5106.031.2105.72105.255.311,0690.05%
2022/09/275.7107.541107.40107.504.711,0240.04%
2022/09/2624.6107.4200.00107.6524.611,3160.22%
2022/09/236.5109.9900.00109.706.511,5640.06%
2022/09/224.5110.2900.00110.754.511,6610.04%
2022/09/214112.1300.00112.10411,5160.03%
2022/09/201.1112.6900.00113.051.111,5140.01%
2022/09/192112.1200.00112.05211,6950.02%
2022/09/162.7112.5510112.60112.55-7.411,757-0.06%
2022/09/151.3113.8500.00113.851.311,8220.01%
2022/09/142.6113.5800.00113.652.612,0110.02%
2022/09/130.1115.952115.85116.00-1.911,937-0.02%
2022/09/1210.5115.2500.00115.4010.512,0370.09%
2022/09/080.2112.724112.50113.00-3.912,240-0.03%
2022/09/075.4112.4700.00112.205.412,3340.04%
2022/09/062.1114.8800.00114.902.112,2230.02%
2022/09/052.5113.952114.15114.150.512,3130.00%
2022/09/021.7114.3300.00113.901.712,4470.01%
2022/09/0110.8115.1300.00115.1510.812,2850.09%
2022/08/311.2116.0100.00117.601.211,9680.01%
2022/08/300.3116.4500.00116.750.311,9170.00%
2022/08/2911.1116.2010116.75116.551.111,7950.01%
2022/08/2610119.6000.00119.601011,6000.09%
2022/08/250118.8000.00119.00011,5080.00%
2022/08/241.4117.990.3117.98117.901.111,5330.01%
2022/08/232.4118.450.2118.70118.202.211,5330.02%
2022/08/224.8119.9400.00119.804.811,6030.04%
2022/08/190.2121.351121.60121.55-0.811,663-0.01%
2022/08/183121.233121.37121.35011,6930.00%
2022/08/171122.000.3122.20122.150.811,6470.01%
2022/08/1600.001.1122.01122.10-1.111,500-0.01%
2022/08/153.1121.643.2121.94121.90-0.111,3810.00%
2022/08/127120.849.2120.85120.80-2.211,283-0.02%
2022/08/111120.052.2120.04120.05-1.211,262-0.01%
2022/08/105.3118.0000.00117.905.311,1890.05%
2022/08/084.1118.841.2118.72119.25311,1020.03%
2022/08/0500.001.2118.75119.50-1.211,075-0.01%
2022/08/040.2115.852116.20116.55-1.811,117-0.02%
2022/08/030.3116.1200.00116.250.311,1370.00%
2022/08/028.9115.496115.65115.552.911,2370.03%
2022/08/011.5117.7800.00117.651.511,1550.01%
2022/07/290.3118.001.2118.10118.00-0.911,279-0.01%
2022/07/2800.000.1117.45116.90-0.111,2490.00%
2022/07/270115.400.1116.55116.70011,2750.00%
2022/07/261.1115.470.1116.50115.65111,2480.01%
2022/07/250.1116.850.1116.68116.70-0.111,2360.00%
2022/07/223116.903.1116.49116.80-0.111,2530.00%
2022/07/2100.000.1116.00116.35-0.111,4710.00%
2022/07/200.2115.685.1115.90115.05-511,480-0.04%
2022/07/185.2114.3100.00114.205.211,7010.04%
2022/07/1500.0010.3115.54115.50-10.311,398-0.09%
2022/07/141113.6010.2113.73114.00-9.211,202-0.08%
2022/07/135.1113.3418.1113.39113.45-1311,107-0.12%
2022/07/1210.4109.8613109.76109.55-2.610,992-0.02%
2022/07/1121.4112.613112.25112.2518.411,1510.16%
2022/07/0822112.9115.1113.40113.25711,1080.06%
2022/07/0722111.503111.42112.101911,0560.17%
2022/07/069.7109.454108.94108.855.711,0690.05%
2022/07/051.5110.626110.11111.00-4.511,088-0.04%
2022/07/044.3110.283110.18110.451.310,9670.01%
2022/07/017.7113.010.9114.45111.556.810,7710.06%
2022/06/305.6116.050.1116.45115.805.510,3860.05%
2022/06/290.1119.157.1118.96118.80-710,175-0.07%
2022/06/280.1120.0000.00119.800.110,1300.00%
2022/06/273.3120.571.5120.85120.951.810,0860.02%
2022/06/240.8118.722.1119.10118.15-1.39,916-0.01%
2022/06/234.6118.591118.50117.903.69,9100.04%
2022/06/224.3119.9000.00119.504.39,7110.04%
2022/06/219.3120.944121.00122.205.39,5320.06%
2022/06/203.7120.112.2119.61119.751.69,5950.02%
2022/06/1710121.0500.00120.85109,5200.11%
2022/06/161.2122.6400.00122.501.29,3210.01%
2022/06/153.3122.932123.00122.751.39,3200.01%
2022/06/143.1122.713122.50123.350.19,4050.00%
2022/06/134.2123.6600.00123.554.29,5240.04%
2022/06/102.2126.7211127.30127.10-8.89,634-0.09%
2022/06/080128.850.1128.15128.80-0.19,8500.00%
2022/06/076.2127.454127.23127.402.210,0250.02%
2022/06/060.5128.5300.00128.700.510,2920.01%
2022/06/020.5128.0600.00127.800.510,9210.00%
2022/06/010129.600.8129.51129.15-0.711,714-0.01%
2022/05/310.1128.001.2128.03129.80-111,817-0.01%
2022/05/304128.031.7128.01128.552.311,7740.02%
2022/05/272.1125.624.1125.07125.50-211,633-0.02%
2022/05/260.6123.6300.00122.900.611,5760.01%
2022/05/256.1124.1800.00124.456.111,8550.05%
2022/05/241.1123.5100.00123.501.112,3010.01%
2022/05/2000.002.6124.41124.65-2.612,557-0.02%
2022/05/191.6123.1600.00123.301.612,5700.01%
2022/05/180.3125.530.1125.95125.700.212,5140.00%
2022/05/171123.604.4123.42124.35-3.412,491-0.03%
2022/05/1613.2123.0410122.95123.003.212,5340.03%
2022/05/130.4122.090.2122.30122.350.212,5610.00%
2022/05/1214.4122.258121.44121.256.412,6410.05%
2022/05/115.2123.544.3123.97124.200.912,5160.01%
2022/05/102.7122.121.1122.06124.001.612,4820.01%
2022/05/095.4124.771124.70124.554.412,3860.04%
2022/05/0613.1126.198126.70126.655.112,3570.04%
2022/05/050.2129.672.4129.27129.25-2.212,475-0.02%
2022/05/041.6127.7700.00127.801.612,6670.01%
2022/05/031.9127.9000.00127.801.912,9020.01%
2022/04/291128.6515.2128.85128.75-14.213,017-0.11%
2022/04/2815.2127.2200.00127.1015.213,3160.11%
2022/04/2715126.4500.00126.551513,3940.11%
2022/04/263.5129.281.2129.49129.252.313,1600.02%
2022/04/2520.2129.270.4129.10129.2519.813,2440.15%
2022/04/221.6131.211131.25131.600.612,8230.00%
2022/04/211.1132.782133.25132.75-0.912,805-0.01%
2022/04/200.1132.2900.00132.650.112,8630.00%
2022/04/190.1132.3000.00132.000.112,9190.00%
2022/04/1811.8131.5800.00131.5511.813,0640.09%
2022/04/153.2132.4100.00132.253.213,0270.02%
2022/04/140.9134.952.3134.87134.55-1.412,799-0.01%
2022/04/1300.003.2134.73135.05-3.212,860-0.02%
2022/04/1211.6132.120.1132.60132.5511.512,9330.09%
2022/04/117.8132.8100.00132.457.812,8570.06%
2022/04/081.4133.881134.10134.550.412,6920.00%
2022/04/0713134.301134.70133.801212,6470.10%
2022/04/060.8135.7400.00136.250.812,7780.01%
2022/04/011.6136.4800.00136.951.612,9590.01%
2022/03/310.2138.271.1138.26138.10-112,939-0.01%
2022/03/3000.0010.1138.55138.55-10.113,089-0.08%
2022/03/2900.000136.85136.85013,1850.00%
2022/03/281.3136.5100.00136.701.313,1450.01%
2022/03/2500.001.3138.16138.20-1.313,081-0.01%
2022/03/240137.341.1137.95138.00-1.113,072-0.01%
2022/03/230.6137.908.5137.95138.10-7.913,082-0.06%
2022/03/220.3136.792136.55136.80-1.713,004-0.01%
2022/03/2100.002.5137.33137.00-2.513,069-0.02%
2022/03/180135.981.6136.18136.10-1.613,019-0.01%
2022/03/170.3135.5116.8135.64136.40-16.512,884-0.13%
2022/03/169.5131.641132.30132.208.512,7060.07%
2022/03/1519.5131.651131.60131.6518.512,4650.15%
2022/03/143.2134.342135.05134.401.212,2550.01%
2022/03/117.2134.7600.00134.407.212,1620.06%
2022/03/102.2136.103.3135.87136.35-1.112,050-0.01%
2022/03/095.3132.651.1132.80132.504.211,8900.04%
2022/03/0836.1131.831131.50131.1535.111,6900.30%
2022/03/0732134.1800.00134.003211,0640.29%
2022/03/043.9138.341138.80138.452.910,3680.03%
2022/03/031.1140.002140.33139.95-0.910,345-0.01%
2022/03/021.8139.512.8139.49139.65-110,465-0.01%
2022/03/011.1140.3211.2139.70140.45-10.110,405-0.10%
2022/02/2518.9138.7100.00138.5018.910,3180.18%
2022/02/2416139.3100.00138.801610,0170.16%
2022/02/232.2141.921141.95142.251.29,5900.01%
2022/02/223.9141.2700.00141.853.99,6150.04%
2022/02/210.1143.4300.00143.800.19,4020.00%
2022/02/1800.003.2143.10144.10-3.29,666-0.03%
2022/02/171.6144.9400.00144.501.69,6970.02%
2022/02/160.1144.002143.90144.40-1.99,723-0.02%
2022/02/152.4142.5000.00142.052.49,7060.02%
2022/02/147.6142.6100.00142.707.69,6570.08%
2022/02/110144.930.2144.70144.95-0.29,5490.00%
2022/02/101.1144.620.1144.60145.051.19,6820.01%
2022/02/090.3143.3000.00143.400.39,7050.00%
2022/02/080.8143.190.1143.43142.900.79,7570.01%
2022/02/072.3141.970.1142.55142.302.39,6150.02%
2022/01/269.4141.712141.55141.557.49,2530.08%
2022/01/256.3141.4823141.57141.65-16.79,024-0.19%
2022/01/2426.3143.2000.00144.0026.38,6740.30%
2022/01/219.1143.1600.00142.659.18,5370.11%
2022/01/204.4148.740.1148.40149.104.38,1140.05%
2022/01/198.7148.5600.00148.508.77,9670.11%
2022/01/180.5150.612150.78150.30-1.57,897-0.02%
2022/01/1713.2151.880.1151.75152.0013.17,7800.17%
2022/01/140.7149.810.1150.20150.300.67,7510.01%
2022/01/135.3149.940.5150.03150.304.97,8000.06%
2022/01/1200.001149.50149.55-17,918-0.01%
2022/01/119.6147.020148.40148.309.57,8900.12%
2022/01/109.5146.671147.60147.558.57,6820.11%
2022/01/0716.4147.282146.73146.6014.47,6440.19%
2022/01/061.2147.6913147.40147.90-11.87,582-0.16%
2022/01/051149.3021.4149.24149.30-20.47,528-0.27%
2022/01/040.3148.991.6148.49149.60-1.37,522-0.02%
2022/01/0326146.580.5146.39146.4025.67,4900.34%
2021/12/300.2145.5710145.60145.50-9.97,603-0.13%
2021/12/2910145.703.4145.52145.956.67,8660.08%
2021/12/2810.1144.854.2145.00145.305.97,9400.07%
2021/12/275144.208.2143.51144.15-3.27,953-0.04%
2021/12/2400.007.1143.24143.05-7.18,296-0.09%
2021/12/2300.004143.00142.65-48,364-0.05%
2021/12/200.2140.7500.00140.650.28,9400.00%
2021/12/178141.7400.00141.9088,9710.09%
2021/12/161141.551142.05142.0508,9850.00%
2021/12/151.4140.2200.00140.301.49,2900.02%
2021/12/140.3140.3700.00140.100.39,1870.00%
2021/12/100141.9500.00141.9509,3660.00%
2021/12/0800.001.4143.33142.35-1.49,329-0.01%
2021/12/0700.0027140.70141.80-279,198-0.29%
2021/12/0600.002141.80141.35-29,199-0.02%
2021/12/0300.000.2141.50141.75-0.29,2510.00%
2021/12/021.1141.530.5141.33141.800.79,3070.01%
2021/12/016140.3000.00140.3069,3900.06%
2021/11/3011.1139.2700.00138.0011.19,5040.12%
2021/11/291.3138.090138.40138.151.29,4490.01%
2021/11/265.7138.530138.85138.155.79,5670.06%
2021/11/259.1140.5100.00140.459.19,6410.09%
2021/11/241.4140.8500.00140.501.49,9550.01%
2021/11/232.3141.3900.00141.102.310,1790.02%
2021/11/222.1142.7628142.47142.45-25.910,223-0.25%
2021/11/199143.124143.16142.80510,2750.05%
2021/11/1800.004.1142.44142.45-4.110,259-0.04%
2021/11/171.8141.270.1141.30141.651.710,2590.02%
2021/11/164.3140.981.6141.06141.202.710,1820.03%
2021/11/159.4140.9721141.02140.95-11.610,524-0.11%
2021/11/121.5140.290.3140.07139.701.210,7740.01%
2021/11/112139.4000.00139.25210,8950.02%
2021/11/1016140.4721.2140.06140.50-5.211,000-0.05%
2021/11/0911.4140.8710.5140.92140.700.911,0290.01%
2021/11/0814138.652.1139.00139.2011.910,8620.11%
2021/11/0500.000.5138.01138.10-0.510,8000.00%
2021/11/040.1136.3000.00136.150.110,6540.00%
2021/11/030.1136.8000.00136.600.110,6960.00%
2021/11/020.1136.6000.00136.250.110,7220.00%
2021/10/290.3135.9600.00135.800.310,7900.00%
2021/10/280.3137.2500.00137.150.310,8090.00%
2021/10/271136.951137.00137.55010,8550.00%
2021/10/251.1136.001136.30136.400.110,8000.00%
2021/10/220.1136.006136.48136.50-5.911,178-0.05%
2021/10/210.1136.830.1136.40136.10011,2630.00%
2021/10/2000.000.8136.84136.60-0.811,238-0.01%
2021/10/190.1136.953137.03136.95-2.911,047-0.03%
2021/10/1800.002136.20135.85-211,008-0.02%
2021/10/153.2135.634.2134.92136.25-111,132-0.01%
2021/10/1400.001133.00132.75-111,039-0.01%
2021/10/131.2132.6700.00132.401.211,1590.01%
2021/10/122.3131.9300.00132.852.311,2240.02%
2021/10/089.1134.8528134.30134.20-18.911,241-0.17%
2021/10/0723135.191135.20135.352211,2700.20%
2021/10/067.1133.0600.00133.007.111,2720.06%
2021/10/058.7132.261131.45132.957.711,1310.07%
2021/10/048.8133.3200.00133.158.810,7930.08%
2021/10/0112.4134.1200.00133.9512.410,4720.12%
2021/09/301.1135.9900.00137.051.110,1300.01%
2021/09/2910136.060.1135.95136.009.99,9600.10%
2021/09/286138.6900.00139.0069,5920.06%
2021/09/2700.001139.85140.00-19,375-0.01%
2021/09/241139.4500.00139.6519,2550.01%
2021/09/225.7137.0500.00137.205.79,3630.06%
2021/09/170.1139.802140.90140.50-1.99,031-0.02%
2021/09/150.3140.9000.00140.750.39,0460.00%
2021/09/1400.000.1141.55141.60-0.18,9520.00%
2021/09/1000.000.1141.55141.95-0.19,2160.00%
2021/09/090.3139.7800.00140.300.39,2020.00%
2021/09/080.3140.741.1141.76140.65-0.89,204-0.01%
2021/09/070.1142.0900.00141.900.19,2080.00%
2021/09/0600.003142.57142.55-39,137-0.03%
2021/09/030.5141.785141.66141.90-4.58,961-0.05%
2021/09/021140.003140.63139.90-28,889-0.02%
2021/09/010.6140.7613.1140.87141.00-12.68,873-0.14%
2021/08/312139.3512.4139.60140.35-10.48,618-0.12%
2021/08/3000.0025138.83139.50-258,528-0.29%
2021/08/271136.650.5138.14138.150.58,2250.01%
2021/08/262137.102136.88137.0008,0320.00%
2021/08/251135.8000.00136.0517,9970.01%
2021/08/2400.008134.86134.75-87,975-0.10%
2021/08/231134.3500.00134.3518,0650.01%
2021/08/200.3131.2000.00130.750.38,1270.00%
2021/08/1912.7131.8300.00131.8012.77,9600.16%
2021/08/183.4133.832132.85134.901.47,6070.02%
2021/08/171.5134.801134.95134.350.57,4010.01%
2021/08/164.4135.181.2135.28135.353.27,3560.04%
2021/08/131.2135.6300.00135.651.27,3460.02%
2021/08/120.2137.030.5136.95136.95-0.47,3860.00%
2021/08/110.2137.220.1136.87137.200.17,6300.00%
2021/08/100.1137.650.2137.88137.65-0.17,8410.00%
2021/08/091.1137.831.2137.93138.40-0.18,3260.00%
2021/08/0500.003139.20139.00-38,882-0.03%
2021/08/042.2139.213139.23139.25-0.89,429-0.01%
2021/07/3000.000.1136.40136.05-0.19,7270.00%
2021/07/292135.352.1135.87136.50-0.19,7950.00%
2021/07/2820.3134.0800.00134.2520.39,7620.21%
2021/07/276.9136.313136.43136.403.99,4830.04%
2021/07/262.7136.6100.00136.452.79,4240.03%
2021/07/230.2137.6500.00137.650.29,3790.00%
2021/07/2200.001138.50137.65-19,377-0.01%
2021/07/212.5136.981137.00136.701.59,3850.02%
2021/07/201.4137.661137.70137.200.49,3710.00%
2021/07/190.4138.4000.00138.300.49,3390.00%
2021/07/1500.000.1141.35141.80-0.19,2060.00%
2021/07/1400.000.1140.40140.50-0.19,0850.00%
2021/07/1300.001.4140.58140.15-1.49,060-0.02%
2021/07/0919.1137.3415137.05137.754.18,9180.05%
2021/07/080.1138.471138.70138.85-0.98,912-0.01%
2021/07/071139.602139.55139.00-18,939-0.01%
2021/07/0600.000.1139.75139.75-0.18,9270.00%
2021/07/050.2139.583139.68139.60-2.88,881-0.03%
2021/07/011138.8900.00138.3018,8500.01%
2021/06/301139.002139.00138.95-18,929-0.01%
2021/06/291138.000.1137.65137.600.98,8920.01%
2021/06/2500.000.1137.65136.95-0.18,8810.00%
2021/06/230.2136.6500.00137.050.28,9370.00%
2021/06/2200.000.2135.10134.85-0.28,9120.00%
2021/06/213.4134.9500.00134.703.48,9870.04%
2021/06/1500.000.2138.60138.85-0.28,9990.00%
2021/06/1100.000.1138.05138.10-0.19,0440.00%
2021/06/091135.5000.00135.5019,0500.01%
2021/06/0700.002.5136.88137.30-2.59,146-0.03%
2021/06/040.1136.721136.70136.95-0.99,056-0.01%
2021/06/030.1137.760.3137.75137.60-0.29,2250.00%
2021/06/021137.500.3137.33137.700.79,3430.01%
2021/06/012.1137.5500.00137.702.19,4970.02%
2021/05/313137.294.2136.51137.10-1.19,680-0.01%
2021/05/280.1135.303135.10135.80-39,647-0.03%
2021/05/2700.002132.85133.55-29,607-0.02%
2021/05/260.1134.505.2134.26134.50-5.29,951-0.05%
2021/05/255134.450.1133.70134.404.910,0350.05%
2021/05/241132.0000.00132.15110,0580.01%
2021/05/210132.500.3132.93132.35-0.310,0150.00%
2021/05/209.2130.8538130.63130.50-28.89,961-0.29%
2021/05/190.3132.030.1131.35131.400.29,9480.00%
2021/05/1831129.0415131.79132.30169,8400.16%
2021/05/177.6126.6600.00126.507.69,8840.08%
2021/05/141.5129.035129.04128.95-3.59,504-0.04%
2021/05/1312.8128.202.2128.24127.5010.69,3600.11%
2021/05/1244.2127.0821.2122.90129.40239,0260.26%
2021/05/1111.5134.2530134.25133.25-18.58,567-0.22%
2021/05/0730.2138.951139.35139.4029.28,5420.34%
2021/05/060.1136.002136.90136.95-1.98,667-0.02%
2021/05/050.5136.594136.00135.75-3.58,665-0.04%
2021/05/041.4137.122.3137.02137.05-18,758-0.01%
2021/05/032.5138.590.1139.60138.252.48,7660.03%
2021/04/290.1141.6000.00140.600.19,0500.00%
2021/04/2800.001140.50140.40-19,130-0.01%
2021/04/271141.001141.20141.2509,5800.00%
2021/04/262.1141.255.2140.51141.20-3.29,671-0.03%
2021/04/2300.001.5138.54139.15-1.59,710-0.02%
2021/04/221.5138.023138.03137.90-1.59,969-0.02%
2021/04/210.1138.312138.00138.00-1.910,103-0.02%
2021/04/200.1139.403139.10139.25-310,151-0.03%
2021/04/1900.000.9139.10139.50-0.910,253-0.01%
2021/04/1500.001138.90139.05-110,319-0.01%
2021/04/141137.002136.43137.90-110,305-0.01%
2021/04/131138.003.2138.38137.15-2.210,375-0.02%
2021/04/121137.100.1137.10137.150.910,3610.01%
2021/04/080138.253.2137.77138.25-3.210,401-0.03%
2021/04/070.1137.7000.00137.800.110,3870.00%
2021/04/061.1137.755.7137.85137.65-4.710,367-0.05%
2021/04/010135.807.2135.95135.75-7.110,270-0.07%
2021/03/313.1134.9700.00134.753.110,1970.03%
2021/03/302135.633.6135.70135.90-1.610,111-0.02%
2021/03/2900.000.2135.65135.45-0.210,1010.00%
2021/03/262134.352.1133.91134.35-0.110,0620.00%
2021/03/250.3131.771131.00131.95-0.710,001-0.01%
2021/03/243.7131.759132.14131.50-5.39,961-0.05%
2021/03/231134.103134.07133.60-29,839-0.02%
2021/03/220.3132.5510132.95133.40-9.79,946-0.10%
2021/03/196.4132.4900.00132.806.410,0140.06%
2021/03/180.1135.502135.55134.90-1.99,888-0.02%
2021/03/170.6135.1600.00134.200.69,8500.01%
2021/03/161.1134.9100.00135.351.19,8740.01%
2021/03/152.1134.8300.00134.902.19,8640.02%
2021/03/122135.601135.05135.2519,9070.01%
2021/03/110.1134.905133.70134.70-59,927-0.05%
2021/03/094.1130.101131.35131.353.19,9870.03%
2021/03/080.1132.381133.75131.85-0.99,867-0.01%
2021/03/0525.3131.6820131.08131.955.39,7490.05%
2021/03/046132.3400.00132.7569,6690.06%
2021/03/030.1135.6500.00135.400.19,4800.00%
2021/03/021.6134.391133.80133.450.69,3810.01%
2021/02/266.4134.430.1136.05133.406.39,3300.07%
2021/02/252.3137.842137.60137.550.38,9910.00%
2021/02/244.7137.120.1137.00136.454.68,9160.05%
2021/02/232137.2000.00138.5028,8200.02%
2021/02/222139.253140.35138.80-18,766-0.01%
2021/02/191.1137.9911138.99138.85-9.98,979-0.11%
2021/02/181.4139.781140.00140.350.48,9680.00%
2021/02/174.2140.237.3139.80140.55-3.18,948-0.03%
2021/02/054.1134.802135.00134.802.18,6960.02%
2021/02/042133.150.1134.10133.551.98,6130.02%
2021/02/034.1134.7600.00134.354.18,6450.05%
2021/02/023.4134.7714.2134.82134.45-10.88,600-0.13%
2021/02/0111.8130.1600.00130.7511.88,6060.14%
2021/01/292.5130.162128.55128.200.58,4740.01%
2021/01/281.3129.7100.00130.351.38,3120.02%
2021/01/271133.042132.70133.05-18,153-0.01%
2021/01/263.3133.573.4133.26132.85-0.18,0960.00%
2021/01/252.5136.010135.45135.602.58,0240.03%
2021/01/2211.2138.281139.79137.4510.27,9020.13%
2021/01/211.1142.015.7141.43143.00-4.77,622-0.06%
2021/01/203.8138.730138.85138.203.87,4720.05%
2021/01/192136.882.2136.82137.95-0.17,0290.00%
2021/01/182.2133.441.5133.22134.400.76,8760.01%
2021/01/152.6136.940.2137.10134.502.46,6920.04%
2021/01/144.1134.040134.80134.054.16,3700.06%
2021/01/130.5134.003.1133.31135.30-2.76,291-0.04%
2021/01/120.5132.4000.00132.100.56,1370.01%
2021/01/110.1131.320.1131.20132.3006,0130.00%
2021/01/082.2130.252130.73131.200.25,8970.00%
2021/01/070.1127.5600.00128.900.15,7560.00%
2021/01/060125.432.2126.28125.95-2.25,688-0.04%
2021/01/0520124.0000.00124.60205,6010.36%
2021/01/040123.000.6122.60124.35-0.65,685-0.01%
2020/12/311122.0000.00122.2515,8070.02%
2020/12/304.2121.290.2120.85121.6045,7780.07%
2020/12/2500.000.1119.45118.95-0.15,8510.00%
2020/12/223.1118.4000.00118.003.16,0140.05%
2020/12/212117.850.2118.49119.351.86,1820.03%
2020/12/182.1118.290.1118.60118.2026,1990.03%
2020/12/171.1118.6800.00118.601.16,2680.02%
2020/12/1600.000.2118.55119.25-0.26,3150.00%
2020/12/152.1117.413117.05117.05-0.96,176-0.01%
2020/12/143118.2000.00118.2536,1650.05%
2020/12/111.1118.001118.10118.750.16,3720.00%
2020/12/107.3118.4400.00118.607.36,3850.11%
2020/12/092.4119.7600.00120.052.46,3460.04%
2020/12/0800.001118.30120.05-16,292-0.02%
2020/12/071118.353117.90118.40-26,247-0.03%
2020/12/0400.000.2116.48117.30-0.26,2400.00%
2020/12/0200.006115.20115.40-66,104-0.10%
2020/12/010114.2500.00114.3006,1010.00%
2020/11/262114.8000.00114.8526,0250.03%
2020/11/251114.101114.10113.9506,0790.00%
2020/11/240.2115.2000.00114.900.26,0770.00%
2020/11/231.1115.020115.50115.4516,0720.02%
2020/11/2000.000114.05114.0006,0210.00%
2020/11/192114.053114.07114.15-16,002-0.02%
2020/11/1800.000.2114.65114.35-0.25,9900.00%
2020/11/170.3113.801114.10113.60-0.75,798-0.01%
2020/11/1600.003111.07112.80-35,974-0.05%
2020/11/1200.000.2109.03108.80-0.25,9210.00%
2020/11/111108.551.1108.46108.75-0.15,9510.00%
2020/11/101107.502107.33107.10-15,872-0.02%
2020/11/092107.806.7108.12108.10-4.75,890-0.08%
2020/11/0600.003.2106.72106.70-3.25,800-0.06%
2020/11/051106.355105.90106.05-45,749-0.07%
2020/11/0400.003105.38106.15-35,775-0.05%
2020/11/031104.202104.53104.60-15,805-0.02%
2020/11/028102.9200.00103.4085,8550.14%
2020/10/300.2103.5000.00103.000.25,7710.00%
2020/10/2927.6103.6100.00103.8527.65,7420.48%
2020/10/287105.1000.00105.0075,7460.12%
2020/10/277.3105.5200.00105.507.35,7560.13%
2020/10/260106.302106.50106.10-25,809-0.03%
2020/10/211106.0000.00105.9516,5830.02%
2020/10/1900.003106.50106.60-36,827-0.04%
2020/10/1500.001106.20105.70-17,247-0.01%
2020/10/131107.451106.70107.1007,5870.00%
2020/10/1200.003107.35107.05-37,623-0.04%
2020/10/081106.2014105.93106.20-137,814-0.17%
2020/10/0700.002104.40104.80-27,814-0.03%
2020/10/0600.002104.28104.25-27,948-0.03%
2020/10/052103.1800.00103.0528,0240.02%
2020/09/3000.002102.95103.00-28,046-0.02%
2020/09/2900.0010102.60102.55-108,172-0.12%
2020/09/281102.1530101.41102.30-298,341-0.35%
2020/09/2521100.6823101.17100.65-28,481-0.02%
2020/09/2454100.8013101.18100.45418,5720.48%
2020/09/2300.003103.27102.95-38,435-0.04%
2020/09/229103.192103.15103.1078,5120.08%
2020/09/212104.452105.60104.4508,5350.00%
2020/09/1800.002105.45105.30-28,603-0.02%
2020/09/161106.609106.59106.55-88,687-0.09%
2020/09/1500.004105.05104.95-48,615-0.05%
2020/09/1400.004104.46104.55-48,564-0.05%
2020/09/111.1103.161103.10103.250.18,5520.00%
2020/09/101102.902103.00103.20-18,696-0.01%
2020/09/096101.4822101.71102.30-168,816-0.18%
2020/09/081102.851.1103.00103.00-0.18,8710.00%
2020/09/071102.001102.65102.4009,1550.00%
2020/09/043102.401102.15102.5529,2990.02%
2020/09/036103.401103.90103.3059,3830.05%
2020/09/0212103.1700.00103.00129,4870.13%
2020/09/012102.252103.35103.3509,6760.00%
2020/08/313102.3200.00101.8039,7460.03%
2020/08/284103.7300.00103.5049,9000.04%
2020/08/270.1104.5500.00104.550.110,1360.00%
2020/08/261104.301.5104.27104.30-0.510,2400.00%
2020/08/2500.001104.30103.90-110,336-0.01%
2020/08/2100.002102.25102.80-210,427-0.02%
2020/08/206100.335.1101.91100.600.910,3680.01%
2020/08/1300.005104.30104.25-510,596-0.05%
2020/08/1200.001103.45103.25-110,596-0.01%
2020/08/111104.8000.00104.80110,6360.01%
2020/08/072104.731105.40104.65110,7330.01%
2020/08/0600.003105.30105.40-310,703-0.03%
2020/08/0500.000.2104.25104.30-0.210,7720.00%
2020/08/041102.553103.13103.30-210,799-0.02%
2020/08/032102.5000.00102.00210,8200.02%
2020/07/313103.7300.00103.80310,8030.03%
2020/07/301104.157104.12104.05-610,817-0.06%
2020/07/2811108.7012105.63103.60-110,938-0.01%
2020/07/272102.8011.6102.91103.30-9.610,878-0.09%
2020/07/241199.55798.4198.50410,6960.04%
2020/07/23598.6300.0098.85510,5330.05%
2020/07/22299.05398.7098.95-110,665-0.01%
2020/07/21798.91898.7398.70-110,641-0.01%
2020/07/20597.151296.5997.05-710,451-0.07%
2020/07/1700.00397.3797.20-310,475-0.03%
2020/07/162.596.2600.0096.102.510,5260.02%
2020/07/1500.001197.4697.05-1110,605-0.10%
2020/07/142.196.013.296.2096.65-1.110,825-0.01%
2020/07/1300.00895.8396.05-810,808-0.07%
2020/07/10194.70594.9894.65-410,897-0.04%
2020/07/0900.00195.5595.45-110,924-0.01%
2020/07/08494.40495.2995.15010,9270.00%
2020/07/07194.45694.7394.50-510,839-0.05%
2020/07/0600.00693.9294.15-610,868-0.06%
2020/07/0300.006.392.5892.55-6.310,881-0.06%
2020/07/0200.00391.3091.50-310,886-0.03%
2020/07/0100.00390.5790.50-310,964-0.03%
2020/06/3000.00189.6089.90-110,963-0.01%
2020/06/29289.0000.0089.10210,9920.02%
2020/06/2400.00290.0390.00-211,055-0.02%
2020/06/23389.72189.5089.45211,2530.02%
2020/06/2200.00589.1789.05-511,428-0.04%
2020/06/1900.00288.9088.85-211,796-0.02%
2020/06/18188.8000.0088.90112,2030.01%
2020/06/1600.00288.5388.90-212,982-0.02%
2020/06/156.187.46287.7087.004.113,9340.03%
2020/06/121187.962087.9188.25-914,552-0.06%
2020/06/1100.003.190.4389.05-3.115,044-0.02%
2020/06/106389.803.190.0190.4559.915,3700.39%
2020/06/091.489.146.389.5989.60-4.916,081-0.03%
2020/06/0810488.921189.0489.509316,6390.56% 大買/
2020/06/0500.00588.1888.35-516,634-0.03%
2020/06/04087.55287.4087.60-216,865-0.01%
2020/06/030.186.80486.3486.80-3.917,076-0.02%
2020/06/020.185.401085.2985.30-9.917,058-0.06%
2020/06/010.285.002884.9684.90-27.817,022-0.16%
2020/05/2900.00283.9684.45-217,023-0.01%
2020/05/28184.5000.0083.85117,1190.01%
2020/05/27184.701184.4484.35-1017,458-0.06%
2020/05/2600.00384.3884.45-317,792-0.02%
2020/05/25382.60283.2883.50117,7860.01%
2020/05/221583.1900.0082.951517,8460.08%
2020/05/2100.001684.5084.50-1617,849-0.09%
2020/05/20584.05783.8483.80-217,813-0.01%
2020/05/18483.06483.0583.15017,7980.00%
2020/05/154983.95283.8583.854717,8690.26%
2020/05/14183.60383.6083.30-217,870-0.01%
2020/05/13983.902683.7884.30-1717,808-0.10%
2020/05/12584.09384.0084.05217,8210.01%
2020/05/11185.200.285.2085.050.917,7230.00%
2020/05/0800.00384.7084.35-317,698-0.02%
2020/05/07884.0600.0083.85817,7190.05%
2020/05/06583.12183.2083.50417,7750.02%
2020/05/05383.4000.0083.40317,8510.02%
2020/05/041482.9800.0083.001417,8330.08%
2020/04/3000.0023.285.2685.50-23.217,721-0.13%
2020/04/29183.65183.8083.70017,6720.00%
2020/04/2800.00282.7382.55-217,849-0.01%
2020/04/27682.2000.0082.55618,2600.03%
2020/04/24380.8300.0080.90318,1440.02%
2020/04/235281.4500.0080.905218,1840.29%
2020/04/228.280.0500.0080.608.218,1070.05%
2020/04/2132.281.56680.8280.6026.218,0960.14%
2020/04/2055.183.01183.1083.0054.117,9380.30%
2020/04/17683.226.683.4383.25-0.617,8440.00%
2020/04/16280.85181.0080.80117,4200.01%
2020/04/15581.30181.2581.20417,3330.02%
2020/04/14180.451980.7480.95-1817,185-0.10%
2020/04/13379.00179.0078.80217,0720.01%
2020/04/10178.752079.0379.30-1917,104-0.11%
2020/04/091.179.7600.0079.251.117,1210.01%
2020/04/08179.504.178.8979.60-3.116,942-0.02%
2020/04/071.378.33478.5478.50-2.716,760-0.02%
2020/04/06576.53376.7377.05216,5580.01%
2020/04/014.176.1500.0075.904.116,4040.02%
2020/03/31476.501176.4676.15-716,291-0.04%
2020/03/301374.263475.2375.85-2116,158-0.13%
2020/03/274078.361077.5376.603015,9560.19%
2020/03/2615.376.88176.8577.2014.315,6470.09%
2020/03/253877.12877.1176.853015,3830.20%
2020/03/2400.001474.4274.25-1414,877-0.09%
2020/03/231470.99371.6570.801114,4930.08%
2020/03/2026.172.20672.9474.0020.114,1980.14%
2020/03/194469.152669.9568.551813,5910.13%
2020/03/182474.35474.4672.802012,5560.16%
2020/03/1721.175.13975.1674.8512.111,9200.10%
2020/03/163378.211078.2677.302311,1010.21%
2020/03/132777.6929.479.4881.00-2.310,628-0.02%
2020/03/122082.75182.3582.15199,7830.19%
2020/03/11485.59685.7885.30-29,093-0.02%
2020/03/101285.69585.2386.3078,8960.08%
2020/03/091986.17286.5085.85178,5390.20%
2020/03/061488.48388.9788.35118,1020.14%
2020/03/05390.13190.1590.2027,8520.03%
2020/03/0400.008.188.5789.20-8.17,779-0.10%
2020/03/03988.4900.0088.6097,6610.12%
2020/03/021187.3300.0087.35117,5100.15%
2020/02/271388.7900.0088.65137,1100.18%
2020/02/263189.051.189.7189.45306,7410.44%
2020/02/25590.24490.1890.3516,5150.02%
2020/02/24690.03990.0490.10-36,423-0.05%
2020/02/21291.20191.1591.2516,3300.02%
2020/02/1900.00192.0092.10-16,213-0.02%
2020/02/18291.23291.2091.0506,1220.00%
2020/02/17192.05392.0592.30-25,950-0.03%
2020/02/14192.95193.0592.9505,8780.00%
2020/02/13192.7000.0092.8015,8360.02%
2020/02/12292.58292.8592.6505,8370.00%
2020/02/11191.5000.0091.7515,7910.02%
2020/02/10490.6800.0091.0045,7570.07%
2020/02/07491.20191.1091.2035,7100.05%
2020/02/06191.90392.0292.30-25,616-0.04%
2020/02/05390.93790.9690.85-45,550-0.07%
2020/02/04390.851.290.9390.601.85,4850.03%
2020/02/031188.56288.7589.0595,4940.16%
2020/01/312490.2300.0089.95245,3210.45%
2020/01/301193.3500.0092.15115,0690.22%
2020/01/20197.75297.7597.70-14,616-0.02%
2020/01/17397.50197.6097.3024,6320.04%
2020/01/16197.4000.0097.3014,5400.02%
2020/01/15197.9000.0097.6014,4380.02%
2020/01/13197.8000.0098.0014,1470.02%
2020/01/1000.00997.2397.30-94,083-0.22%
2020/01/0900.00296.8596.95-23,974-0.05%
2020/01/08995.9900.0095.6593,9210.23%
2020/01/07495.9900.0096.1043,8520.10%
2019/12/2400.000.197.2097.20-0.14,2240.00%
2019/12/23197.0500.0097.1514,2870.02%
2019/12/20197.4000.0096.9514,2960.02%
2019/12/18198.15198.3098.2004,3560.00%
2019/12/1700.001.197.3198.15-1.14,431-0.02%
2019/12/13197.10197.0096.9004,6920.00%
2019/12/12194.8000.0095.8514,6770.02%
2019/12/0600.00192.9093.05-14,869-0.02%
2019/12/0400.00591.5091.70-55,253-0.10%
2019/12/03592.0000.0092.0555,6380.09%
2019/12/0200.00092.0592.0505,7930.00%
2019/11/2700.00193.0093.20-16,162-0.02%
2019/11/250.192.6000.0092.600.16,1750.00%
2019/11/22292.5000.0092.5526,1750.03%
2019/11/2100.00592.2592.50-56,355-0.08%
2019/11/19192.90393.3793.60-26,378-0.03%
2019/11/1800.00192.5592.90-16,432-0.02%
2019/11/15592.3000.0092.3056,4670.08%
2019/11/1400.00591.2091.40-56,534-0.08%
2019/11/12691.7500.0092.0066,8340.09%
2019/11/11191.6000.0091.1516,9160.01%
2019/11/08193.00192.9592.5506,9420.00%
2019/11/0700.00592.3592.85-56,947-0.07%
2019/11/0600.001193.0093.35-116,980-0.16%
2019/11/0400.00992.1092.20-97,536-0.12%
2019/11/010.590.105.590.0290.10-57,768-0.06%
2019/10/30689.5000.0089.8567,9290.08%
2019/10/2900.00589.4089.45-57,891-0.06%
2019/10/21287.750.387.8587.851.77,7870.02%
2019/10/1700.00188.1088.15-18,024-0.01%
2019/10/1600.00188.1088.10-18,108-0.01%
2019/10/1400.00387.3887.55-38,237-0.04%
2019/10/0900.00386.0385.80-38,235-0.04%
2019/10/0800.00286.2586.50-28,169-0.02%
2019/10/0700.00185.5085.45-18,139-0.01%
2019/10/0300.00184.9084.80-18,150-0.01%
2019/10/01585.75685.6185.95-18,066-0.01%
2019/09/27284.55384.7584.60-18,011-0.01%
2019/09/2300.00284.6584.50-28,155-0.02%
2019/09/2000.00184.7584.70-18,338-0.01%
2019/09/1800.00484.6584.95-48,303-0.05%
2019/09/1600.00984.2184.40-98,469-0.11%
2019/09/1200.00583.9883.90-58,480-0.06%
2019/09/1000.00783.5283.40-78,659-0.08%
2019/09/0900.00583.8383.80-58,675-0.06%
2019/09/0600.0041.583.4183.50-41.58,517-0.49%
2019/09/0500.00983.0483.00-98,329-0.11%
2019/09/0400.00381.9882.15-38,060-0.04%
2019/09/0200.00381.8581.90-38,101-0.04%
2019/08/3000.001981.4181.85-198,117-0.23%
2019/08/29580.4500.0080.5557,9120.06%
2019/08/2800.00580.2580.40-57,978-0.06%
2019/08/27279.98179.8579.8518,0230.01%
2019/08/26679.79279.8079.6548,1070.05%
2019/08/2200.00181.3080.90-18,137-0.01%
2019/08/2100.00281.1081.10-28,144-0.02%
2019/08/20281.00181.0081.0018,2340.01%
2019/08/19180.5500.0080.8018,2650.01%
2019/08/16579.85280.3380.3538,5840.03%
2019/08/15979.4200.0079.4098,6580.10%
2019/08/14180.4500.0080.3018,7220.01%
2019/08/13879.83379.7579.7058,8370.06%
2019/08/12680.69980.5580.60-39,106-0.03%
2019/08/08380.6500.0080.6539,3370.03%
2019/08/07779.84179.8079.7069,5410.06%
2019/08/063379.29279.6380.10319,5980.32%
2019/08/053.280.2100.0080.153.29,4940.03%
2019/08/02480.85281.0080.9529,3470.02%
2019/08/01182.10182.2082.3009,1810.00%
2019/07/3100.00282.5582.80-29,324-0.02%
2019/07/3000.00283.3083.20-29,505-0.02%
2019/07/29283.3500.0083.4529,5950.02%
2019/07/26183.3500.0083.25110,0490.01%
2019/07/2500.00183.7083.80-110,100-0.01%
2019/07/24283.7300.0083.55210,0720.02%
2019/07/230.183.55483.8083.60-410,068-0.04%
2019/07/2200.004.683.4783.40-4.610,034-0.05%
2019/07/19183.30983.1483.00-89,953-0.08%
2019/07/17182.9500.0082.8019,8160.01%
2019/07/1600.00183.4083.35-19,688-0.01%
2019/07/1500.00483.1683.20-49,805-0.04%
2019/07/1100.003.582.7982.85-3.510,329-0.03%
2019/07/10181.9500.0082.20110,2860.01%
2019/07/09181.501081.5581.50-910,340-0.09%
2019/07/0400.002181.9082.00-2110,624-0.20%
2019/07/0300.00181.5081.50-110,782-0.01%
2019/07/0200.00182.5582.45-110,772-0.01%
2019/07/01182.65382.6382.65-210,800-0.02%
2019/06/2700.001181.1681.50-1110,782-0.10%
2019/06/25180.70181.3580.75010,5800.00%
2019/06/2400.00181.1581.20-110,490-0.01%
2019/06/21281.10281.1080.85010,2580.00%
2019/06/20180.95680.8680.85-510,120-0.05%
2019/06/1900.00780.5780.75-710,042-0.07%
2019/06/17178.15178.9078.70010,0170.00%
2019/06/13278.9500.0079.05210,2090.02%
2019/06/1200.002579.5679.70-2510,302-0.24%
2019/06/1100.00479.2579.40-410,234-0.04%
2019/06/06677.7300.0077.70610,3290.06%
2019/06/050.178.4500.0078.300.110,2820.00%
2019/06/04778.2200.0078.05710,3310.07%
2019/05/31178.351077.3578.45-910,741-0.08%
2019/05/30477.1900.0077.40410,7710.04%
2019/05/291276.592876.7076.75-1610,785-0.15%
2019/05/281277.003377.1077.10-2110,839-0.19%
2019/05/271077.0800.0077.151010,9400.09%
2019/05/241.377.2200.0077.351.311,0710.01%
2019/05/231777.06576.8576.951211,1350.11%
2019/05/221078.4600.0078.401011,0190.09%
2019/05/21178.201077.8578.40-911,415-0.08%
2019/05/20778.39278.4578.20511,1330.04%
2019/05/17878.6800.0078.25811,0040.07%
2019/05/162379.08579.2079.051810,6710.17%
2019/05/155379.8400.0079.755310,4470.51%
2019/05/141479.59279.1079.651210,2290.12%
2019/05/134780.57380.5580.15449,9940.44%
2019/05/10681.0900.0081.5069,7930.06%
2019/05/09481.53281.5581.5529,6840.02%
2019/05/08282.6800.0082.5529,6420.02%
2019/05/07282.95183.2083.1519,4800.01%
2019/05/06582.3200.0082.3059,3680.05%
2019/05/0300.00183.5083.75-19,302-0.01%
2019/05/02183.3500.0083.0018,9040.01%
2019/04/3000.00382.6082.80-38,949-0.03%
2019/04/26282.5500.0082.4529,1510.02%
2019/04/23183.1000.0083.0519,5970.01%
2019/04/2200.001283.0082.70-129,585-0.13%
2019/04/19383.32483.2982.80-19,709-0.01%
2019/04/1700.00882.7682.75-89,394-0.09%
2019/04/1600.00282.0382.10-29,192-0.02%
2019/04/15281.7500.0081.8529,3060.02%
2019/04/12081.1500.0081.1009,5330.00%
2019/04/1100.00581.2581.15-59,630-0.05%
2019/04/1000.00281.2081.50-29,634-0.02%
2019/04/0900.002.381.0981.40-2.39,531-0.02%
2019/04/0800.00180.9080.90-19,436-0.01%
2019/04/0300.00280.2880.15-29,452-0.02%
2019/04/0200.00180.3580.15-19,539-0.01%
2019/04/0100.00180.1079.85-19,544-0.01%
2019/03/280.278.5500.0078.500.29,4570.00%
2019/03/27178.40178.3578.5009,5590.00%
2019/03/2600.00178.5578.65-19,592-0.01%
2019/03/22279.30379.2279.35-19,652-0.01%
2019/03/2100.00179.1079.15-19,683-0.01%
2019/03/20278.45278.3578.5009,5980.00%
2019/03/1900.00778.2078.40-79,545-0.07%
2019/03/1800.00378.0078.10-39,490-0.03%
2019/03/15277.4000.0077.6029,5030.02%
2019/03/14577.20277.0077.0539,4250.03%
2019/03/1300.00177.0077.10-19,677-0.01%
2019/03/1200.00177.3077.25-19,668-0.01%
2019/03/11275.9000.0076.1529,5060.02%
2019/03/08475.9300.0076.0049,6590.04%
2019/03/071.676.8200.0076.651.69,5640.02%
2019/03/04177.2500.0076.9519,1780.01%
2019/02/27177.40277.6077.65-19,143-0.01%
2019/02/2600.00477.7377.70-48,995-0.04%
2019/02/2500.00277.5577.50-28,829-0.02%
2019/02/22376.8500.0076.9538,7590.03%
2019/02/21776.68276.8877.1058,7380.06%
2019/02/2000.001276.2076.35-128,545-0.14%
2019/02/12175.45275.4875.65-18,870-0.01%
2019/02/11175.05175.4075.1508,9390.00%
2019/01/3000.000.774.8074.35-0.78,933-0.01%
2019/01/2800.00275.2575.15-28,953-0.02%
2019/01/2500.00375.0075.00-39,001-0.03%
2019/01/23273.78473.7573.70-29,099-0.02%
2019/01/22274.1500.0074.0529,0940.02%
2019/01/21176.35476.5076.50-39,112-0.03%
2019/01/18975.90176.0075.9589,2370.09%
2019/01/1500.00475.6175.65-49,789-0.04%
2019/01/1100.00275.6075.50-29,912-0.02%
2019/01/08373.82173.7073.65210,2510.02%
2019/01/07173.7500.0073.95110,8890.01%
2019/01/04472.2800.0072.20411,0310.04%
2019/01/02374.0300.0074.05311,9380.03%
2018/12/27174.5000.0075.05112,9400.01%
2018/12/26273.9000.0073.55212,9420.02%
2018/12/25973.5600.0073.75912,8670.07%
2018/12/24574.6600.0074.70512,7560.04%
2018/12/22374.8500.0074.85312,7550.02%
2018/12/21274.7500.0075.20212,9260.02%
2018/12/18175.3500.0075.30113,2730.01%
2018/12/13176.3000.0076.30113,2110.01%
2018/12/1200.00176.1576.20-113,210-0.01%
2018/12/11174.9000.0075.05113,2150.01%
2018/12/10274.5000.0074.45213,2700.02%
2018/12/07175.50175.4575.45013,4040.00%
2018/12/06475.36575.0075.10-113,600-0.01%
2018/12/05176.6500.0076.65113,5870.01%
2018/12/0300.00678.7578.80-613,489-0.04%
2018/11/29177.4500.0077.05113,2620.01%
2018/11/2800.00176.5076.90-113,153-0.01%
2018/11/27975.70175.8576.05813,0890.06%
2018/11/26576.2500.0076.15513,0320.04%
2018/11/22176.10175.9575.60013,2470.00%
2018/11/21175.6000.0076.00113,2860.01%
2018/11/20176.4000.0076.00113,1180.01%
2018/11/16277.0000.0076.95212,9640.02%
2018/11/15477.0000.0077.60412,8760.03%
2018/11/14477.2500.0077.35412,8650.03%
2018/11/13176.1500.0077.10112,8130.01%
2018/11/1200.00278.1578.00-212,712-0.02%
2018/11/09277.8300.0077.80212,6850.02%
2018/11/0800.00379.0078.85-312,143-0.02%
2018/11/0700.00278.4578.40-212,009-0.02%
2018/11/0600.00578.0678.00-512,027-0.04%
2018/11/05177.8000.0078.25111,9450.01%
2018/11/02278.58378.6078.65-111,895-0.01%
2018/11/01278.30278.2878.40011,8510.00%
2018/10/3100.00177.5577.55-111,758-0.01%
2018/10/3000.00276.0075.95-211,634-0.02%
2018/10/26576.0000.0075.40511,4680.04%
2018/10/25775.566075.8075.50-5311,239-0.47%
2018/10/24377.0800.0077.40310,8030.03%
2018/10/23178.00377.8577.75-210,641-0.02%
2018/10/22379.0500.0079.20310,3260.03%
2018/10/19179.10178.2579.30010,2600.00%
2018/10/18279.2300.0079.15210,1650.02%
2018/10/17179.70679.9179.40-510,117-0.05%
2018/10/16579.0200.0079.3059,9210.05%
2018/10/15578.98278.7579.2039,9500.03%
2018/10/121479.17479.2980.05109,3500.11%
2018/10/113278.48778.6477.40259,1840.27%
2018/10/09983.0800.0083.2598,0920.11%
2018/10/087483.1500.0083.00747,8400.94%
2018/10/05683.6900.0083.4567,2920.08%
2018/10/0412.185.0100.0084.9012.16,9620.17%
2018/10/0200.005186.5086.05-516,874-0.74%
2018/09/28187.501287.2486.90-116,925-0.16%
2018/09/2700.00587.3087.35-56,757-0.07%
2018/09/2600.00486.8086.90-46,323-0.06%
2018/09/2500.00187.0087.10-16,273-0.02%
2018/09/2100.006186.4986.85-616,218-0.98%
2018/09/1900.00386.2586.15-36,337-0.05%
2018/09/18185.30485.4585.40-36,361-0.05%
2018/09/171586.1500.0085.85156,5330.23%
2018/09/142485.8600.0086.50246,5170.37%
2018/09/134685.0800.0084.95466,4810.71%
2018/09/125785.3600.0085.55576,1670.92%
2018/09/11685.54185.9585.6555,9890.08%
2018/09/10286.0000.0086.0025,7470.03%
2018/09/06286.4500.0086.5025,7410.03%
2018/08/31186.8000.0086.9515,7950.02%
2018/08/30188.00487.9587.55-35,836-0.05%
2018/08/2900.005887.0287.25-585,778-1.00%
2018/08/280.186.2500.0086.250.15,6000.00%
2018/08/2700.00185.3585.55-15,580-0.02%
2018/08/215084.3700.0084.55505,5150.91%
2018/08/20283.80283.9083.9505,4800.00%
2018/08/17383.93583.6083.65-25,479-0.04%
2018/08/16583.7000.0083.8055,4210.09%
2018/08/15283.5000.0083.7525,3810.04%
2018/08/13283.8300.0083.9525,3680.04%
2018/08/0900.000.386.1086.15-0.35,296-0.01%
2018/08/0800.00186.2086.15-15,408-0.02%
2018/08/0300.00385.5585.55-35,980-0.05%
2018/08/0100.00186.1586.15-16,036-0.02%
2018/07/2700.00585.7085.70-56,081-0.08%
2018/07/2600.00185.0085.00-16,129-0.02%
2018/07/2500.00684.6084.75-66,080-0.10%
2018/07/24184.4000.0084.7016,0820.02%
2018/07/2300.00784.3684.55-76,204-0.11%
2018/07/2000.001084.5584.65-106,337-0.16%
2018/07/1900.00683.5483.30-66,304-0.10%
2018/07/18583.35483.1883.0516,3650.02%
2018/07/17182.50182.6082.5506,3220.00%
2018/07/16383.02583.2583.00-26,422-0.03%
2018/07/1300.00583.2483.35-56,407-0.08%
2018/07/11181.5000.0081.7016,1980.02%
2018/07/1000.00182.7082.45-16,163-0.02%
2018/07/0900.00481.8582.25-46,131-0.07%
2018/07/06280.3800.0080.9526,0400.03%
2018/07/05180.7000.0080.7515,9940.02%
2018/07/0300.001081.5581.15-106,033-0.17%
2018/07/0200.002281.2381.05-226,052-0.36%
2018/06/291080.8900.0081.45106,0450.17%
2018/06/281580.03579.8580.05105,9500.17%
2018/06/27380.4800.0080.4035,8310.05%
2018/06/261580.3800.0080.70155,7610.26%
2018/06/25580.8200.0080.9055,5560.09%
2018/06/22380.53181.1081.1525,4780.04%
2018/06/21181.2500.0081.2515,4420.02%
2018/06/20181.5000.0081.5015,5400.02%
2018/06/19180.7000.0080.6015,4660.02%
2018/06/15181.3000.0081.9515,4640.02%
2018/06/140.581.7500.0081.750.55,4480.01%
2018/06/1300.00183.0083.00-15,422-0.02%
2018/06/0800.00183.1582.55-15,459-0.02%
2018/06/07183.1500.0083.4515,5650.02%
2018/06/0400.00382.3882.60-35,547-0.05%
2018/05/30180.6000.0080.4015,5680.02%
2018/05/2800.00182.2082.20-15,618-0.02%
2018/05/22282.10181.8581.7515,7700.02%
2018/05/181.281.0100.0080.951.26,0080.02%
2018/05/1600.00381.6881.75-36,281-0.05%
2018/05/1400.00582.2382.50-56,727-0.07%
2018/05/1100.001881.4381.60-186,558-0.27%
2018/05/1000.00180.6080.65-16,315-0.02%
2018/05/0900.00180.4080.45-16,264-0.02%
2018/05/0800.00779.4080.00-76,278-0.11%
2018/05/07179.2500.0079.5016,2710.02%
2018/05/04578.66178.9578.9546,3140.06%
2018/05/03378.68578.4578.55-26,384-0.03%
2018/05/02279.701079.6579.40-86,320-0.13%
2018/04/30479.5100.0080.0046,3130.06%
2018/04/27478.98479.2879.2006,3000.00%
2018/04/261479.0500.0079.05146,1670.23%
2018/04/251479.1400.0079.30145,9810.23%
2018/04/2417.479.5300.0079.5517.45,8210.30%
2018/04/23180.1000.0079.9515,6350.02%
2018/04/20180.8500.0080.7515,5240.02%
2018/04/19182.5000.0082.6515,4210.02%
2018/04/17281.4500.0081.4025,3750.04%
2018/04/16382.0500.0082.3035,3990.06%
2018/04/1200.00482.4482.50-45,467-0.07%
2018/04/11383.0500.0082.8535,5340.05%
2018/04/10182.000.282.7582.500.85,5840.01%
2018/04/0900.00281.8082.20-25,639-0.04%
2018/04/03581.2900.0081.5055,6420.09%
2018/03/3000.00182.8582.85-15,652-0.02%
2018/03/28182.50582.6082.25-45,560-0.07%
2018/03/2700.00283.2083.40-25,518-0.04%
2018/03/26282.00181.9082.2015,4840.02%
2018/03/23782.20482.0582.1035,4890.05%
2018/03/22183.85583.4583.55-45,423-0.07%
2018/03/1400.00184.2584.30-15,360-0.02%
2018/03/13284.70784.5984.95-55,409-0.09%
2018/03/1200.00283.9584.15-25,367-0.04%
2018/03/0500.001381.0580.75-135,491-0.24%
2018/03/0200.00880.5481.15-85,452-0.15%
2018/03/01281.48181.9081.7515,3820.02%
2018/02/27282.55182.9582.3515,3450.02%
2018/02/23781.641881.8782.00-115,206-0.21%
2018/02/22481.1300.0081.0045,2250.08%
2018/02/21581.55581.5481.5005,2380.00%
2018/02/12779.66279.7379.7055,0820.10%
2018/02/09378.27178.4079.0525,0620.04%
2018/02/08180.501080.3080.60-94,828-0.19%
2018/02/072281.10280.9380.65204,8540.41%
2018/02/064.179.73279.2079.652.14,7020.04%
2018/02/05283.20383.3583.60-14,182-0.02%
2018/01/3100.00984.4184.65-94,014-0.22%
2018/01/30684.9500.0084.5563,9800.15%
2018/01/29985.7800.0085.5593,9240.23%
2018/01/261387.08887.5087.5053,8410.13%
2018/01/242187.0500.0087.20213,6780.57%
2018/01/1900.00587.1087.15-53,550-0.14%
2018/01/1800.001286.5286.30-123,516-0.34%
2018/01/1700.00785.3685.15-73,441-0.20%
2018/01/1600.00184.9585.00-13,364-0.03%
2018/01/1200.00284.1084.10-23,310-0.06%
2018/01/1000.00184.0583.75-13,334-0.03%
2018/01/0900.00184.0584.15-13,292-0.03%
2018/01/0800.00483.9884.10-43,298-0.12%
2018/01/0400.00283.3583.50-23,291-0.06%
2018/01/03583.4000.0083.3553,4640.14%
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－16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