• 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－凱基-永和 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

凱基-永和 券商分點個股進出

凱基-永和 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
2024/11/2112.6189.190.1189.35189.3512.511,9530.10%
2024/11/203191.4000.00191.45311,7760.03%
2024/11/197.1191.6400.00192.257.111,7710.06%
2024/11/183.6190.011.8189.79189.651.911,8240.02%
2024/11/155.2192.2400.00192.355.211,7560.04%
2024/11/147.7191.4100.00191.007.711,8530.06%
2024/11/132.4193.519193.21192.75-6.611,842-0.06%
2024/11/1211.7195.022.1195.08194.009.512,0000.08%
2024/11/110.3197.871197.62199.10-0.711,744-0.01%
2024/11/0810.1199.558.1199.36199.00211,8310.02%
2024/11/072197.903.2196.90197.45-1.212,006-0.01%
2024/11/060.3196.002.3195.71195.20-212,212-0.02%
2024/11/051.1191.681.4193.17193.65-0.312,4630.00%
2024/11/040.6191.8900.00192.950.613,3470.00%
2024/11/014.2187.711189.95190.503.214,1480.02%
2024/10/301191.8000.00191.80114,3150.01%
2024/10/2912.7191.623.1191.19191.509.714,3130.07%
2024/10/281.2196.361.1197.80196.050.114,0600.00%
2024/10/250195.755195.76196.40-514,087-0.04%
2024/10/240.8195.545.2195.89194.80-4.414,042-0.03%
2024/10/233.6196.022196.03196.001.614,3390.01%
2024/10/222.4196.312.5196.73197.30-0.114,3900.00%
2024/10/2100.001.3198.98198.05-1.314,602-0.01%
2024/10/189.5199.7620.9199.36198.10-11.414,655-0.08%
2024/10/175.1192.863192.21193.302.114,4150.01%
2024/10/164.6192.7800.00193.004.614,4980.03%
2024/10/153196.192.5195.65196.400.514,4220.00%
2024/10/141.1191.540.6192.28192.300.514,3390.00%
2024/10/110192.053.6189.93192.15-3.614,407-0.02%
2024/10/0900.002.1189.77189.00-2.114,365-0.01%
2024/10/085.1186.290.2186.15187.254.914,2960.03%
2024/10/070.1187.543.9187.72188.15-3.814,396-0.03%
2024/10/040.5183.742183.31183.60-1.514,461-0.01%
2024/10/017.2183.7200.00183.607.214,4750.05%
2024/09/302.9186.062184.50183.950.914,5290.01%
2024/09/270.3190.880.2190.94188.900.114,4180.00%
2024/09/2600.001.5189.31189.30-1.514,319-0.01%
2024/09/2500.003.2187.68187.75-3.214,162-0.02%
2024/09/240.2182.8200.00185.000.214,0370.00%
2024/09/231.2183.261.1182.78183.250.213,9750.00%
2024/09/201183.851.1183.01182.45-0.113,9920.00%
2024/09/1900.003178.00180.15-313,982-0.02%
2024/09/180.5176.8000.00177.850.514,0670.00%
2024/09/160179.6000.00178.75014,0840.00%
2024/09/131.1178.3800.00178.401.114,1740.01%
2024/09/1200.004.7177.23178.30-4.714,521-0.03%
2024/09/111.2171.8400.00171.851.214,3680.01%
2024/09/103.5171.680172.95172.353.414,4200.02%
2024/09/091.9170.970.1171.40172.051.814,3730.01%
2024/09/060.4174.221.3174.74174.75-0.914,389-0.01%
2024/09/051.7174.064.3173.48172.30-2.614,372-0.02%
2024/09/0416.6171.943.1170.85171.2513.614,4060.09%
2024/09/031180.200180.25180.05114,0220.01%
2024/09/020.2181.071181.11180.85-0.914,146-0.01%
2024/08/302181.851181.45181.35114,0880.01%
2024/08/291.4179.800.1179.50180.501.314,0860.01%
2024/08/280.3180.001.1182.95183.00-0.814,056-0.01%
2024/08/271.3179.880180.28180.451.314,1020.01%
2024/08/262.1182.190.1183.05181.25214,1680.01%
2024/08/231.2180.871179.75180.950.114,0910.00%
2024/08/221.3180.8600.00180.851.314,0510.01%
2024/08/210.1182.6200.00181.800.114,0580.00%
2024/08/200184.750.1184.35183.75-0.113,9240.00%
2024/08/192183.631.3183.44183.650.713,8450.01%
2024/08/160183.2510183.33183.40-1013,796-0.07%
2024/08/151.1179.363.1180.01179.35-213,649-0.01%
2024/08/140.6180.987.5181.02180.75-6.913,570-0.05%
2024/08/130.2178.8600.00178.500.213,3360.00%
2024/08/120.3178.794.2177.93178.05-3.913,356-0.03%
2024/08/090176.108.7175.99175.85-8.713,306-0.07%
2024/08/086.8170.345171.00170.551.813,0460.01%
2024/08/070.1171.555170.40174.15-4.912,768-0.04%
2024/08/0613167.8712.4167.43167.500.612,3990.01%
2024/08/0516.3162.342.4162.40158.7513.911,4320.12%
2024/08/0216.2175.701176.15174.7015.210,6090.14%
2024/08/012.5183.800184.55184.002.510,2190.02%
2024/07/313.3179.5610179.24180.85-6.710,128-0.07%
2024/07/305.3178.571.7178.32180.603.610,0710.04%
2024/07/293.1181.390181.48180.603.19,9570.03%
2024/07/269178.862.1178.76179.006.99,8660.07%
2024/07/232.6185.380.4184.73186.302.39,5620.02%
2024/07/223.5181.651.3181.07180.702.29,4500.02%
2024/07/199187.541186.99186.257.99,1750.09%
2024/07/1812.2189.490.6189.84190.6011.69,0290.13%
2024/07/173.5194.6900.00194.103.58,8210.04%
2024/07/160197.422196.90196.85-28,733-0.02%
2024/07/152.6196.670197.40196.702.59,0190.03%
2024/07/123.8196.850196.80196.353.88,9650.04%
2024/07/111201.155.4201.51202.75-4.48,857-0.05%
2024/07/103.3198.182196.33198.351.38,9710.01%
2024/07/091.1197.980.1196.70197.6518,9830.01%
2024/07/081194.2011.3196.02197.85-10.38,823-0.12%
2024/07/052.2191.780192.06191.802.28,6060.03%
2024/07/040.6191.8221.3192.33192.50-20.78,531-0.24%
2024/07/0300.009.1187.40187.60-9.18,456-0.11%
2024/07/023.1185.141185.35185.352.18,4430.02%
2024/07/011187.101188.00186.6008,4290.00%
2024/06/282187.1018.7186.79186.45-16.78,429-0.20%
2024/06/271.1183.7900.00185.301.18,4490.01%
2024/06/260.1185.005185.75185.35-4.98,476-0.06%
2024/06/252.2182.1014.1182.06183.90-11.98,380-0.14%
2024/06/2410184.244.1184.07184.005.98,2360.07%
2024/06/215.3187.591188.95188.604.38,1250.05%
2024/06/200.2188.513.5188.18189.75-3.38,098-0.04%
2024/06/192.4187.594.2188.02187.95-1.98,022-0.02%
2024/06/1800.0017182.74183.00-177,932-0.21%
2024/06/171.4179.892179.73180.00-0.67,990-0.01%
2024/06/140.1178.040.2178.85180.00-0.17,9980.00%
2024/06/131180.052.9179.33178.95-1.98,188-0.02%
2024/06/1200.005.5175.78176.40-5.58,063-0.07%
2024/06/1100.0015.2173.70173.30-15.28,075-0.19%
2024/06/0728.8173.010.4172.56172.8528.48,1080.35%
2024/06/060173.454.3173.14174.20-4.28,239-0.05%
2024/06/050.1166.550.1168.30168.4508,1720.00%
2024/06/0422.4168.1500.00166.8522.48,5780.26%
2024/06/0318.1167.9600.00169.5518.18,9390.20%
2024/05/314.1167.431.1166.73166.0039,0650.03%
2024/05/304.5168.2000.00167.904.59,2000.05%
2024/05/296.2171.3200.00170.856.29,4510.07%
2024/05/280.1172.9000.00173.200.19,4820.00%
2024/05/2700.002.1172.62172.95-2.19,504-0.02%
2024/05/242.1170.1800.00170.602.19,5090.02%
2024/05/231.1170.432.5171.18171.30-1.49,611-0.01%
2024/05/221.2167.681.2169.23170.0009,8310.00%
2024/05/210.1166.6315166.85167.00-14.99,929-0.15%
2024/05/201.2166.3214.2166.33167.20-13.110,029-0.13%
2024/05/170.2166.9700.00167.250.210,1380.00%
2024/05/1600.001.2168.40167.45-1.210,210-0.01%
2024/05/150167.652166.33166.65-210,302-0.02%
2024/05/140.1164.0520.1164.30164.40-2010,754-0.19%
2024/05/1300.003163.48163.30-310,911-0.03%
2024/05/1010161.251.5162.00161.658.510,9080.08%
2024/05/0900.000.5160.85160.50-0.510,8870.00%
2024/05/0800.001.2160.54160.70-1.210,915-0.01%
2024/05/0710159.850.1160.03160.109.910,9750.09%
2024/05/060.1159.605159.81159.20-4.911,315-0.04%
2024/05/030.1156.871.1158.25156.95-111,435-0.01%
2024/05/021.2156.0500.00156.151.211,7750.01%
2024/04/290.1157.851158.75158.80-111,948-0.01%
2024/04/2600.000.3156.60156.00-0.312,0350.00%
2024/04/250153.700153.35153.50012,3720.00%
2024/04/240155.1519154.75156.35-1912,412-0.15%
2024/04/2318.1151.940.1151.45151.901812,8900.14%
2024/04/222.8150.714.2150.13150.45-1.313,165-0.01%
2024/04/1913.2150.831.4151.54150.9011.813,2140.09%
2024/04/180.2156.3300.00158.950.212,8160.00%
2024/04/172.2156.820.4156.15157.401.812,8000.01%
2024/04/167.1156.364.2156.00155.652.912,7840.02%
2024/04/154.3160.031.1160.00160.003.212,6010.03%
2024/04/120.1162.531.2162.53162.10-112,626-0.01%
2024/04/110.9162.070161.90162.500.912,5960.01%
2024/04/102.7162.900.2162.95163.002.412,6000.02%
2024/04/090.5162.905.1161.86163.25-4.612,737-0.04%
2024/04/080.1159.3300.00159.450.112,7010.00%
2024/04/033.1158.4400.00158.553.112,8250.02%
2024/04/0200.002.4159.41159.65-2.412,995-0.02%
2024/04/011.1157.5100.00157.401.113,3720.01%
2024/03/2900.001157.60157.90-113,564-0.01%
2024/03/280.3156.7300.00156.900.313,5670.00%
2024/03/270157.231157.60157.65-113,618-0.01%
2024/03/260156.951.1158.55157.60-113,634-0.01%
2024/03/250157.131157.40157.50-113,636-0.01%
2024/03/223157.050157.45157.20313,5860.02%
2024/03/2100.003.2156.21157.40-3.213,584-0.02%
2024/03/202153.8400.00153.20213,5580.01%
2024/03/190.3153.3700.00154.050.313,9240.00%
2024/03/152153.5100.00153.00213,6230.01%
2024/03/1400.001155.50155.10-113,532-0.01%
2024/03/130.1155.211.2155.09155.25-1.113,611-0.01%
2024/03/122.2153.260.6154.07154.501.613,4430.01%
2024/03/112.6152.871.1153.45152.901.513,3180.01%
2024/03/080155.807.7154.96154.45-7.713,181-0.06%
2024/03/070152.207.3151.76152.30-7.312,772-0.06%
2024/03/062147.871.1148.29148.85112,3660.01%
2024/03/052148.061.6148.04148.150.412,2730.00%
2024/03/0400.003.6146.38146.95-3.612,111-0.03%
2024/03/010.3143.490.5143.10142.80-0.211,8650.00%
2024/02/293143.308.5143.18143.30-5.511,877-0.05%
2024/02/270.2143.004142.85143.35-3.811,985-0.03%
2024/02/260.3143.761143.95143.95-0.711,990-0.01%
2024/02/230.1143.906.4143.69143.75-6.311,929-0.05%
2024/02/2200.003142.80142.80-312,083-0.02%
2024/02/2100.002141.25141.20-212,022-0.02%
2024/02/201141.413141.85141.65-212,301-0.02%
2024/02/190.5140.860.1140.70141.100.412,3850.00%
2024/02/162.6141.591.5141.38141.301.112,6150.01%
2024/02/150.3141.9922.9142.02142.35-22.612,656-0.18%
2024/02/050.1136.004.2135.69135.95-4.112,384-0.03%
2024/02/020.4135.056135.01135.10-5.612,168-0.05%
2024/02/012133.702133.95134.35012,1240.00%
2024/01/311.3134.9200.00134.351.312,1690.01%
2024/01/301136.506136.20136.15-512,165-0.04%
2024/01/290136.353.3136.41136.50-3.212,271-0.03%
2024/01/260.1135.654135.88135.65-3.911,972-0.03%
2024/01/250.1135.565.5135.24135.65-5.411,872-0.05%
2024/01/240.2134.007.1134.06134.00-6.911,511-0.06%
2024/01/230.5133.650.1133.72134.050.411,4540.00%
2024/01/221.6133.5918.1134.03133.80-16.511,491-0.14%
2024/01/192.1131.1112.6132.02132.90-10.511,344-0.09%
2024/01/182.1128.112.3128.19128.30-0.111,2760.00%
2024/01/1726.8127.95103127.75127.45-76.211,225-0.68% 大賣/
2024/01/168.6131.419.1131.49131.65-0.510,7390.00%
2024/01/156.2133.2400.00133.006.210,5070.06%
2024/01/126.5132.7900.00132.656.510,3780.06%
2024/01/111132.6500.00132.85110,4000.01%
2024/01/100.1132.5000.00132.300.110,4660.00%
2024/01/092.5133.1500.00133.002.510,4670.02%
2024/01/080.1133.073133.00132.75-2.910,501-0.03%
2024/01/051.4132.4100.00132.151.410,4510.01%
2024/01/041.4132.5900.00132.501.410,6230.01%
2024/01/035.2132.935.9133.07132.55-0.710,771-0.01%
2024/01/020.9135.3100.00134.900.910,6270.01%
2023/12/2900.002.2135.64135.45-2.210,597-0.02%
2023/12/280.2135.790.1135.85135.750.110,5640.00%
2023/12/2700.003.5135.24135.75-3.510,401-0.03%
2023/12/2600.000.1133.56134.25-0.110,0100.00%
2023/12/2500.001.1133.60133.50-1.19,822-0.01%
2023/12/220.1132.800.2132.85132.95-0.19,7960.00%
2023/12/210.2132.5500.00132.600.29,8600.00%
2023/12/200.6133.743.1133.57133.75-2.59,837-0.03%
2023/12/191132.850.1133.40133.400.99,8850.01%
2023/12/181.3132.990.8133.48133.900.510,1440.01%
2023/12/150.2133.865133.91133.70-4.810,132-0.05%
2023/12/1400.005.4132.98133.15-5.49,893-0.05%
2023/12/130131.450.1131.50131.55-0.19,4770.00%
2023/12/120.1131.4400.00131.500.19,5240.00%
2023/12/110.2130.9400.00131.200.29,5520.00%
2023/12/080.1131.052131.50131.05-1.99,554-0.02%
2023/12/070.2130.2500.00130.000.29,3800.00%
2023/12/060.2130.900.5131.20130.80-0.39,4710.00%
2023/12/051.5130.243130.20130.35-1.59,445-0.02%
2023/12/0400.001.4131.42131.30-1.49,459-0.01%
2023/12/010.1131.000.3131.35131.80-0.29,5070.00%
2023/11/300.1131.1200.00131.350.19,4790.00%
2023/11/290.1131.251.3131.39131.15-1.29,354-0.01%
2023/11/2800.001130.45131.25-19,295-0.01%
2023/11/270.1130.7500.00130.350.19,2080.00%
2023/11/240.1131.1800.00131.200.19,1470.00%
2023/11/221.6131.381.2131.61131.350.49,0020.00%
2023/11/2100.006.8132.50132.55-6.89,018-0.08%
2023/11/2000.002.4130.86130.95-2.48,657-0.03%
2023/11/1700.003.1131.13131.00-3.18,625-0.04%
2023/11/1600.000.1130.65130.60-0.18,2340.00%
2023/11/152130.700.6130.67130.551.48,0960.02%
2023/11/140.1129.2510.7129.37129.00-10.67,843-0.13%
2023/11/1300.004.3128.77128.70-4.37,669-0.06%
2023/11/100.1126.7000.00126.750.17,5480.00%
2023/11/090127.000.1127.00127.2507,6010.00%
2023/11/0800.0019127.02127.20-197,872-0.24%
2023/11/070.4126.436.2126.56126.50-5.87,816-0.07%
2023/11/060.1126.956.3127.10126.55-6.27,888-0.08%
2023/11/030.1124.902.1125.11125.45-27,684-0.03%
2023/11/022124.086.6123.98124.50-4.67,713-0.06%
2023/11/013.4121.9200.00121.753.47,6260.04%
2023/10/314.9121.4800.00121.154.97,6660.06%
2023/10/30100.3122.532122.30122.0098.37,6861.28%
2023/10/270.2122.3300.00122.300.27,6080.00%
2023/10/2626.7121.750.1122.37121.7526.67,6610.35%
2023/10/251124.311.1124.50124.20-0.17,3400.00%
2023/10/244.2123.3100.00123.954.27,3400.06%
2023/10/2312.2123.6400.00123.8512.27,2930.17%
2023/10/200.1124.341.1124.26125.40-0.97,276-0.01%
2023/10/190.2125.0600.00124.850.27,3640.00%
2023/10/181.1124.8800.00124.801.17,4470.01%
2023/10/1700.004.1126.70126.55-4.17,349-0.06%
2023/10/161.4125.892.1126.10126.25-0.77,474-0.01%
2023/10/130.2126.603.5126.75126.95-3.37,526-0.04%
2023/10/121126.953.3126.96127.30-2.37,674-0.03%
2023/10/1100.006.9126.17126.25-6.97,681-0.09%
2023/10/0600.009124.17124.10-97,718-0.12%
2023/10/0500.006.5123.61123.65-6.57,694-0.08%
2023/10/0410.6121.8100.00121.9010.67,7010.14%
2023/10/031.3123.6000.00123.501.37,6450.02%
2023/10/021.1124.265.6124.44124.25-4.57,694-0.06%
2023/09/280.3122.6300.00122.650.37,8590.00%
2023/09/271.3121.690122.05122.151.37,8490.02%
2023/09/268.4122.220122.25122.108.37,8350.11%
2023/09/250.1123.3700.00123.550.17,7780.00%
2023/09/223.4122.320.1122.70122.653.37,8290.04%
2023/09/2121.5123.100.1122.95122.7521.57,7650.28%
2023/09/204.2124.6600.00124.754.27,5070.06%
2023/09/190.2125.6900.00125.450.27,5180.00%
2023/09/180.3126.2300.00126.000.37,5740.00%
2023/09/150127.120.2127.03127.35-0.27,8990.00%
2023/09/1400.0017126.50126.95-177,912-0.22%
2023/09/131124.9500.00125.2017,8920.01%
2023/09/121.2124.720.1124.00125.051.27,9590.01%
2023/09/112.6123.8500.00123.802.68,0990.03%
2023/09/084.4123.980.3124.50124.304.18,0730.05%
2023/09/078.8125.0000.00124.858.88,3710.11%
2023/09/062.1125.9600.00126.002.18,5060.02%
2023/09/051126.4300.00126.4518,4770.01%
2023/09/040.1125.850.2126.65126.75-0.18,5020.00%
2023/09/010.5126.000.1126.00125.900.48,6460.00%
2023/08/310125.9500.00125.7008,7050.00%
2023/08/3000.006126.65126.60-68,738-0.07%
2023/08/290.6125.3500.00126.050.68,7740.01%
2023/08/280.5125.200.3125.50125.350.38,7310.00%
2023/08/257.6124.9100.00124.557.68,8060.09%
2023/08/2400.002.9126.96127.00-2.98,890-0.03%
2023/08/2300.000.1124.70124.85-0.19,0200.00%
2023/08/221.1123.8200.00124.001.19,3030.01%
2023/08/213.6123.4600.00123.003.69,4330.04%
2023/08/186124.1000.00123.8569,4470.06%
2023/08/174.2123.370.6124.85124.603.69,5250.04%
2023/08/169.6123.8500.00124.059.69,6640.10%
2023/08/150.1124.871.1124.85124.70-19,931-0.01%
2023/08/1417.7124.752.2124.87124.5015.510,1730.15%
2023/08/111.1126.4400.00126.301.110,2320.01%
2023/08/101.4126.5400.00126.401.410,2350.01%
2023/08/080.6126.980.1127.15127.000.510,1240.01%
2023/08/070.1128.4500.00128.500.110,0100.00%
2023/08/043.2127.080.1127.55127.253.110,0020.03%
2023/08/024.3127.883129.30127.851.39,9670.01%
2023/08/013129.273129.31129.4509,8670.00%
2023/07/313.3128.823129.12128.800.39,8300.00%
2023/07/2800.000.3129.35129.50-0.39,7710.00%
2023/07/260.2128.7500.00128.500.29,8140.00%
2023/07/242127.201126.85127.2519,8770.01%
2023/07/216.2127.161.3127.00127.204.99,9300.05%
2023/07/191.2129.710.8129.41128.750.410,0730.00%
2023/07/183.7129.921.2130.11129.852.59,9150.03%
2023/07/171.2132.022.1132.17132.00-0.99,841-0.01%
2023/07/1400.001132.00132.25-19,716-0.01%
2023/07/131131.003.6131.73130.90-2.69,551-0.03%
2023/07/121129.0500.00129.4519,3850.01%
2023/07/1100.002128.48129.20-29,379-0.02%
2023/07/100128.091128.40127.45-19,413-0.01%
2023/07/072.4127.460.1127.45127.702.49,3300.03%
2023/07/064.4128.1700.00127.904.49,2960.05%
2023/07/050.6130.800.1130.75130.800.59,0860.01%
2023/07/041.2130.760.4130.90131.000.89,0750.01%
2023/07/0300.009130.31130.70-99,106-0.10%
2023/06/305.1128.522128.85129.103.19,2450.03%
2023/06/293.3129.6200.00129.053.39,3180.04%
2023/06/280.6129.461.2129.11129.10-0.69,274-0.01%
2023/06/270.4129.053129.00128.90-2.69,342-0.03%
2023/06/261.3129.922.4129.95129.75-1.19,410-0.01%
2023/06/211130.401130.30130.5509,5110.00%
2023/06/208.1130.5010130.82130.55-29,327-0.02%
2023/06/190.1131.204130.70131.25-3.99,455-0.04%
2023/06/151132.002131.78131.90-19,414-0.01%
2023/06/1400.000.1131.45131.50-0.19,4110.00%
2023/06/131130.8513.3131.51131.55-12.39,559-0.13%
2023/06/120.1129.0200.00129.000.19,3710.00%
2023/06/090.1127.956127.55127.80-5.99,326-0.06%
2023/06/0810.2126.840.1127.11126.8510.19,5450.11%
2023/06/0700.003.6127.57128.10-3.69,679-0.04%
2023/06/0600.001126.80126.70-19,532-0.01%
2023/06/050.1126.450.7126.63126.35-0.69,525-0.01%
2023/06/0200.008126.80126.75-89,543-0.08%
2023/06/011.2125.150.2125.25125.1519,5670.01%
2023/05/311.3125.620.8125.90126.150.59,5540.01%
2023/05/300.5126.7400.00126.750.59,4640.01%
2023/05/290126.7511.4126.83126.75-11.39,386-0.12%
2023/05/262125.5023.8125.67125.95-21.89,236-0.24%
2023/05/251122.805.4123.11123.05-4.48,943-0.05%
2023/05/230122.0000.00122.2008,8260.00%
2023/05/2200.002.2122.37122.30-2.28,718-0.02%
2023/05/1900.006.1122.64122.50-6.18,549-0.07%
2023/05/181.1122.1710.1122.05122.15-98,164-0.11%
2023/05/170.1119.9040.5119.37120.55-40.48,002-0.51%
2023/05/1600.000.2118.50118.60-0.27,6950.00%
2023/05/150117.2500.00117.2007,6280.00%
2023/05/120.2117.1600.00117.200.27,6630.00%
2023/05/110.1117.5500.00117.550.17,6800.00%
2023/05/103118.0700.00117.8037,7680.04%
2023/05/080.1118.501118.60118.55-0.97,983-0.01%
2023/05/050.3117.7700.00117.800.38,0410.00%
2023/05/034117.0800.00117.2048,3100.05%
2023/04/281.1117.0000.00117.401.19,2360.01%
2023/04/274.6115.9600.00116.004.69,3760.05%
2023/04/263.8115.847115.70116.10-3.29,678-0.03%
2023/04/2510.5117.210.5117.10116.60109,9380.10%
2023/04/240.4118.181118.05118.15-0.69,795-0.01%
2023/04/212.1118.6900.00118.602.19,9460.02%
2023/04/200.4118.6500.00118.900.410,0650.00%
2023/04/1935.7119.1700.00119.0535.710,2080.35%
2023/04/186.3119.940.3120.20119.956.110,2720.06%
2023/04/170.1120.1500.00120.350.110,3920.00%
2023/04/1400.007.2120.21120.65-7.210,526-0.07%
2023/04/138.8119.670.2120.00119.508.610,7220.08%
2023/04/120.5120.5100.00120.550.510,7560.00%
2023/04/111.2120.562.4120.94120.85-1.210,939-0.01%
2023/04/100.2121.000.3121.07121.00011,0430.00%
2023/04/070.1121.1500.00121.000.111,0500.00%
2023/04/066.1120.386.6120.78121.00-0.511,0430.00%
2023/03/311121.6520121.77121.60-1911,018-0.17%
2023/03/302120.9000.00121.20210,8530.02%
2023/03/294.1120.3900.00120.604.110,8610.04%
2023/03/287.1120.6400.00120.407.111,0170.06%
2023/03/2727.2121.4020.3121.69121.456.910,9570.06%
2023/03/2400.001.1122.09122.20-1.110,978-0.01%
2023/03/2300.000122.10121.85010,8840.00%
2023/03/2200.004.2120.49120.90-4.210,757-0.04%
2023/03/210.1118.408118.54118.65-7.910,628-0.07%
2023/03/203117.890.2118.33118.102.810,7080.03%
2023/03/1700.0019117.95118.95-1910,693-0.18%
2023/03/1612.5116.7300.00117.0512.510,6650.12%
2023/03/1510117.5915.3118.21117.60-5.310,542-0.05%
2023/03/1415.4117.370.2117.66117.5015.210,5050.14%
2023/03/136.4117.685118.40118.801.410,5220.01%
2023/03/1012.4118.264.6118.19118.307.810,3340.08%
2023/03/0900.000.1120.44120.20-0.110,5270.00%
2023/03/080.2120.450120.50120.300.210,6270.00%
2023/03/070.2120.780120.55121.300.210,7020.00%
2023/03/060.3120.650120.70120.500.210,8280.00%
2023/03/030.2119.304119.90119.35-3.810,939-0.03%
2023/03/0200.002.2119.22119.25-2.211,141-0.02%
2023/03/010118.5200.00119.35011,2160.00%
2023/02/240119.150.4119.75118.80-0.411,1840.00%
2023/02/2300.002.1119.07119.40-2.111,237-0.02%
2023/02/223117.3400.00117.65311,3120.03%
2023/02/213.4118.6800.00118.953.411,3540.03%
2023/02/200.1118.980.2119.00119.00-0.111,6740.00%
2023/02/170.5118.7000.00118.750.512,1410.00%
2023/02/160.1119.706119.75120.30-5.912,312-0.05%
2023/02/1518.9119.331119.00118.8517.912,7010.14%
2023/02/142121.604121.53121.65-212,742-0.02%
2023/02/131120.6500.00120.75112,9300.01%
2023/02/106.3120.950.4120.95121.005.913,0400.05%
2023/02/090.3120.7000.00120.900.313,1380.00%
2023/02/080120.4016.8120.38120.85-16.813,164-0.13%
2023/02/074.3118.7800.00119.004.313,2400.03%
2023/02/060.4119.482.1119.69119.25-1.713,219-0.01%
2023/02/030.7120.974.3121.05121.00-3.513,134-0.03%
2023/02/021.3120.985.1120.95121.00-3.813,144-0.03%
2023/02/010.4118.9012119.23119.00-11.713,076-0.09%
2023/01/3112.5118.395120.17118.307.513,1010.06%
2023/01/3000.0052.6120.22120.70-52.612,923-0.41%
2023/01/1757.5118.133118.10118.1054.512,5360.43%
2023/01/160.1118.176.1118.23118.10-612,585-0.05%
2023/01/134.1117.7042118.50117.20-37.912,328-0.31%
2023/01/1200.002116.53115.85-212,170-0.02%
2023/01/111.1116.206.1116.17116.35-512,263-0.04%
2023/01/100.1115.853.4116.08116.25-3.312,110-0.03%
2023/01/092.2114.911114.50115.801.212,2370.01%
2023/01/061.2111.491.5111.47111.80-0.312,1780.00%
2023/01/051111.2000.00111.30112,3320.01%
2023/01/040110.5000.00110.50012,3540.00%
2023/01/033.2109.4700.00110.753.212,6470.03%
2022/12/3096.3110.6096110.20110.200.312,5440.00%
2022/12/292.3108.9600.00109.502.312,5410.02%
2022/12/282109.8500.00110.00212,4880.02%
2022/12/2700.0096112.10111.60-9612,410-0.77%
2022/12/263.5111.0900.00111.103.512,5250.03%
2022/12/235110.732110.73110.70312,6680.02%
2022/12/210.1111.151110.70110.75-0.912,972-0.01%
2022/12/201.4110.978.3111.23110.30-6.812,922-0.05%
2022/12/192.1112.3300.00112.352.113,0460.02%
2022/12/160.4112.5300.00113.000.413,1860.00%
2022/12/151114.9000.00114.90113,2370.01%
2022/12/142114.880.1114.80114.801.913,2890.01%
2022/12/131113.352.1114.03113.40-1.113,254-0.01%
2022/12/120.3113.8500.00113.900.313,2630.00%
2022/12/090115.023115.13115.00-313,340-0.02%
2022/12/086113.243113.25113.25313,2970.02%
2022/12/079.3114.683115.40114.606.313,3260.05%
2022/12/0637.4116.131116.55115.3036.413,2650.27%
2022/12/051118.152117.83117.45-113,225-0.01%
2022/12/021.1117.372117.50117.30-0.913,144-0.01%
2022/12/018.1118.838.2118.82118.35-0.113,2770.00%
2022/11/301115.602115.68116.35-112,974-0.01%
2022/11/2913113.3525.4114.37115.40-12.412,967-0.10%
2022/11/2871.4114.4464114.80114.357.413,0210.06%
2022/11/250.4116.503116.87116.70-2.613,121-0.02%
2022/11/247.1116.057116.24116.700.112,9720.00%
2022/11/232115.601.4115.58115.600.612,9200.00%
2022/11/223113.1327114.54114.80-2413,049-0.18%
2022/11/2129113.9516114.41113.851313,1230.10%
2022/11/1817.1114.3732115.04114.25-14.913,060-0.11%
2022/11/1734.5113.6033.2113.98114.551.313,0000.01%
2022/11/16121.1114.444114.91114.50117.112,9490.90% 大買/鉅額交易
2022/11/151.3114.513.2114.61114.70-1.912,689-0.02%
2022/11/143.1110.242110.05110.001.112,1930.01%
2022/11/114108.7327.1108.60109.00-23.111,979-0.19%
2022/11/1026.1103.520.1103.65103.5026.111,6380.22%
2022/11/090104.1529.5102.93104.50-29.511,557-0.26%
2022/11/0826.1101.691.1101.75101.602511,4010.22%
2022/11/070.1100.487199.79100.55-70.911,368-0.62%
2022/11/041397.8812.198.2598.850.911,3460.01%
2022/11/0372.498.6300.0098.7072.411,3590.64%
2022/11/021.299.641799.81100.00-15.811,265-0.14%
2022/11/013.199.790.199.7599.60311,2930.03%
2022/10/31199.00299.0599.05-111,311-0.01%
2022/10/282.597.6700.0097.752.511,2570.02%
2022/10/26196.9300.0097.60111,3580.01%
2022/10/2526.397.1320.696.9096.705.711,3340.05%
2022/10/243.399.110.199.2598.603.211,1340.03%
2022/10/211.199.051099.2898.90-8.910,989-0.08%
2022/10/204.298.2400.0099.204.210,9190.04%
2022/10/194.1100.0200.0099.754.110,8130.04%
2022/10/182.1100.3500.00101.102.110,7290.02%
2022/10/178.399.6700.0099.958.310,8830.08%
2022/10/142.3101.671101.60101.851.210,7030.01%
2022/10/134.999.3900.0099.004.910,7930.05%
2022/10/123.599.9200.00100.203.510,6660.03%
2022/10/1111.3101.1900.00100.7011.310,8140.10%
2022/10/070.2106.300107.05106.200.210,6010.00%
2022/10/061107.701107.75108.00010,7030.00%
2022/10/050.2107.603.2106.82107.25-310,975-0.03%
2022/10/043104.603.2104.70104.80-0.110,9830.00%
2022/10/030.2102.760102.35102.200.210,9830.00%
2022/09/301.7103.512103.45103.45-0.410,9690.00%
2022/09/291.4105.180.3106.00104.901.110,9830.01%
2022/09/288.5105.720.1105.55105.258.411,0690.08%
2022/09/273.1107.764107.68107.50-0.911,024-0.01%
2022/09/268.3107.510.1107.55107.658.211,3160.07%
2022/09/233.5109.7900.00109.703.511,5640.03%
2022/09/223.7110.101.2109.68110.752.511,6610.02%
2022/09/211.2112.1600.00112.101.211,5160.01%
2022/09/201112.5000.00113.05111,5140.01%
2022/09/194.3112.4200.00112.054.311,6950.04%
2022/09/161.3112.4300.00112.551.311,7570.01%
2022/09/155113.9000.00113.85511,8220.04%
2022/09/142.5113.5400.00113.652.512,0110.02%
2022/09/135116.090.1116.01116.004.911,9370.04%
2022/09/122115.500.1115.20115.40212,0370.02%
2022/09/081.3112.690.2112.75113.001.112,2400.01%
2022/09/075.1112.400.3112.35112.204.912,3340.04%
2022/09/063.1114.7000.00114.903.112,2230.03%
2022/09/052.1113.990.1114.20114.15212,3130.02%
2022/09/023.7114.0900.00113.903.712,4470.03%
2022/09/015115.2700.00115.15512,2850.04%
2022/08/311116.9010117.40117.60-911,968-0.08%
2022/08/308.3116.3600.00116.758.311,9170.07%
2022/08/295.2116.5400.00116.555.211,7950.04%
2022/08/260.1119.9400.00119.600.111,6000.00%
2022/08/250.1119.0110119.20119.00-9.911,508-0.09%
2022/08/240.2118.4000.00117.900.211,5330.00%
2022/08/231.1118.4600.00118.201.111,5330.01%
2022/08/222.2119.950.5119.90119.801.711,6030.01%
2022/08/191.2121.811121.65121.550.211,6630.00%
2022/08/180121.270121.40121.35011,6930.00%
2022/08/171.2122.120.4122.25122.150.911,6470.01%
2022/08/1600.000.1122.00122.10-0.111,5000.00%
2022/08/151121.803.1121.92121.90-2.111,381-0.02%
2022/08/124.1120.713.4120.68120.800.711,2830.01%
2022/08/112.1120.0319.1119.81120.05-1711,262-0.15%
2022/08/1017117.731118.05117.901611,1890.14%
2022/08/0931.2118.1834118.45119.15-2.811,138-0.03%
2022/08/081.3119.111119.10119.250.311,1020.00%
2022/08/051118.701.3118.92119.50-0.311,0750.00%
2022/08/042115.5044116.70116.55-4211,117-0.38%
2022/08/031.2116.150.8115.95116.250.411,1370.00%
2022/08/0244.2115.7900.00115.5544.211,2370.39%
2022/08/019.1117.354117.55117.655.111,1550.05%
2022/07/292.1118.021118.45118.001.111,2790.01%
2022/07/282.2117.550.1117.45116.902.111,2490.02%
2022/07/272.3115.533115.82116.70-0.711,275-0.01%
2022/07/262.1115.7900.00115.652.111,2480.02%
2022/07/251116.8500.00116.70111,2360.01%
2022/07/223.1117.005.3116.70116.80-2.211,253-0.02%
2022/07/210115.601.1115.62116.35-111,471-0.01%
2022/07/204.2115.851.1115.80115.053.111,4800.03%
2022/07/190.2114.3300.00114.300.211,7350.00%
2022/07/184.3114.300.1114.45114.204.211,7010.04%
2022/07/155.6115.230.3115.23115.505.311,3980.05%
2022/07/146.3112.8200.00114.006.311,2020.06%
2022/07/1311.4113.231.1113.05113.4510.211,1070.09%
2022/07/127.5109.9400.00109.557.510,9920.07%
2022/07/113.1112.7800.00112.253.111,1510.03%
2022/07/080.2113.742.5113.27113.25-2.311,108-0.02%
2022/07/073.8111.055.1111.79112.10-1.311,056-0.01%
2022/07/066.5109.580.3108.99108.856.311,0690.06%
2022/07/053.7109.922110.93111.001.711,0880.01%
2022/07/043.4110.8200.00110.453.410,9670.03%
2022/07/015112.330.2112.00111.554.910,7710.05%
2022/06/307.9116.3100.00115.807.910,3860.08%
2022/06/290.3119.070.2118.80118.800.110,1750.00%
2022/06/283.1119.750119.70119.803.110,1300.03%
2022/06/270121.000.2121.35120.95-0.110,0860.00%
2022/06/241.6118.951119.00118.150.69,9160.01%
2022/06/233.9118.0500.00117.903.99,9100.04%
2022/06/2218.2120.5900.00119.5018.29,7110.19%
2022/06/210.1121.101.5121.36122.20-1.49,532-0.01%
2022/06/204.3120.1400.00119.754.39,5950.04%
2022/06/176120.7500.00120.8569,5200.06%
2022/06/167.5123.140.2123.25122.507.49,3210.08%
2022/06/151122.7600.00122.7519,3200.01%
2022/06/142.2122.670122.50123.352.19,4050.02%
2022/06/138.2123.7100.00123.558.29,5240.09%
2022/06/101.2126.7500.00127.101.29,6340.01%
2022/06/091128.3500.00128.4019,7060.01%
2022/06/071.2127.3500.00127.401.210,0250.01%
2022/06/060128.0000.00128.70010,2920.00%
2022/06/022127.8000.00127.80210,9210.02%
2022/06/010129.504.1129.39129.15-4.111,714-0.03%
2022/05/311.1128.491.5129.39129.80-0.411,8170.00%
2022/05/301127.452127.83128.55-0.911,774-0.01%
2022/05/270.1125.600125.10125.500.111,6330.00%
2022/05/261.1122.9800.00122.901.111,5760.01%
2022/05/241.4124.780.1123.50123.501.212,3010.01%
2022/05/230125.090.1125.25124.90-0.112,2910.00%
2022/05/200.2124.803.9124.61124.65-3.712,557-0.03%
2022/05/192.2123.010.2123.20123.30212,5700.02%
2022/05/181125.403125.44125.70-212,514-0.02%
2022/05/1700.000.1124.48124.35-0.112,4910.00%
2022/05/161.1123.393122.95123.00-1.912,534-0.02%
2022/05/131.5122.051122.20122.350.512,5610.00%
2022/05/126.8122.0400.00121.256.812,6410.05%
2022/05/111.3123.9300.00124.201.312,5160.01%
2022/05/102.6123.681.2123.61124.001.412,4820.01%
2022/05/092.9124.7000.00124.552.912,3860.02%
2022/05/063.1126.170.3126.35126.652.812,3570.02%
2022/05/050.3129.280129.10129.250.312,4750.00%
2022/05/043127.723.1127.68127.80012,6670.00%
2022/05/030.3127.720127.90127.800.312,9020.00%
2022/04/2900.000.1128.99128.75-0.113,0170.00%
2022/04/285.2126.8000.00127.105.213,3160.04%
2022/04/279.7126.4900.00126.559.713,3940.07%
2022/04/267.3129.3300.00129.257.313,1600.06%
2022/04/2511.6129.151129.75129.2510.613,2440.08%
2022/04/222.5131.2600.00131.602.512,8230.02%
2022/04/212132.850.2132.95132.751.812,8050.01%
2022/04/202131.850132.15132.65212,8630.02%
2022/04/192.1132.451132.80132.001.112,9190.01%
2022/04/1812.1131.390.2131.65131.5511.913,0640.09%
2022/04/157.7132.301.9132.42132.255.813,0270.04%
2022/04/140.1134.8500.00134.550.112,7990.00%
2022/04/132133.880.2134.95135.051.812,8600.01%
2022/04/125.2132.390.2132.75132.55512,9330.04%
2022/04/113.8132.630.5133.10132.453.312,8570.03%
2022/04/084.1133.910.4134.15134.553.712,6920.03%
2022/04/0711134.4900.00133.801112,6470.09%
2022/04/062.8135.7000.00136.252.812,7780.02%
2022/04/011.7136.7300.00136.951.712,9590.01%
2022/03/311.1138.2100.00138.101.112,9390.01%
2022/03/304138.3011.1138.39138.55-7.113,089-0.05%
2022/03/2900.002.2136.66136.85-2.213,185-0.02%
2022/03/283.4136.103135.93136.700.413,1450.00%
2022/03/251138.201.1138.38138.20-0.113,0810.00%
2022/03/240.4137.610.2137.55138.000.213,0720.00%
2022/03/231137.704.1138.05138.10-3.113,082-0.02%
2022/03/222.6136.6400.00136.802.613,0040.02%
2022/03/210137.501.3137.23137.00-1.313,069-0.01%
2022/03/1811.3136.2313.1136.03136.10-1.813,019-0.01%
2022/03/170.1135.584.1135.78136.40-412,884-0.03%
2022/03/164.5132.011132.30132.203.512,7060.03%
2022/03/1511.7131.660132.00131.6511.712,4650.09%
2022/03/140.3134.380135.10134.400.212,2550.00%
2022/03/113.3134.712134.95134.401.312,1620.01%
2022/03/101.3135.773.1136.26136.35-1.812,050-0.02%
2022/03/096.7132.6600.00132.506.711,8900.06%
2022/03/0823.9132.044.1131.74131.1519.811,6900.17%
2022/03/0717.9134.2400.00134.0017.911,0640.16%
2022/03/044.4138.491138.65138.453.410,3680.03%
2022/03/032140.0500.00139.95210,3450.02%
2022/03/020.3139.611139.50139.65-0.710,465-0.01%
2022/03/011.1139.0600.00140.451.110,4050.01%
2022/02/254.1138.4500.00138.504.110,3180.04%
2022/02/2412.8139.3900.00138.8012.810,0170.13%
2022/02/232.2142.0800.00142.252.29,5900.02%
2022/02/229.7141.3900.00141.859.79,6150.10%
2022/02/210.1143.660143.60143.800.19,4020.00%
2022/02/180143.5000.00144.1009,6660.00%
2022/02/170.2144.4500.00144.500.29,6970.00%
2022/02/161144.1500.00144.4019,7230.01%
2022/02/150.6142.7200.00142.050.69,7060.01%
2022/02/142.4142.6000.00142.702.49,6570.02%
2022/02/1100.001.6144.99144.95-1.69,549-0.02%
2022/02/101.2144.630.2145.30145.050.99,6820.01%
2022/02/091.1142.9400.00143.401.19,7050.01%
2022/02/080143.301143.10142.90-19,757-0.01%
2022/02/0712.5141.681142.30142.3011.59,6150.12%
2022/01/267.1141.5800.00141.557.19,2530.08%
2022/01/258.6141.4500.00141.658.69,0240.10%
2022/01/249.2142.751.2143.36144.0088,6740.09%
2022/01/2118.6143.040.5143.45142.6518.18,5370.21%
2022/01/204.1147.971149.10149.103.18,1140.04%
2022/01/193.3148.7400.00148.503.37,9670.04%
2022/01/185.5151.052150.80150.303.57,8970.04%
2022/01/170151.800152.05152.0007,7800.00%
2022/01/141.1149.430150.50150.301.17,7510.01%
2022/01/1300.001150.25150.30-17,800-0.01%
2022/01/120.1149.151.1149.00149.55-17,918-0.01%
2022/01/110.6147.413147.26148.30-2.57,890-0.03%
2022/01/102.1146.021147.75147.551.17,6820.01%
2022/01/073.1147.423.1147.29146.6007,6440.00%
2022/01/063.6148.2500.00147.903.67,5820.05%
2022/01/050.1149.572149.90149.30-1.97,528-0.03%
2022/01/042.3148.951.3149.17149.6017,5220.01%
2022/01/030.1146.4500.00146.400.17,4900.00%
2021/12/301145.700.4145.60145.500.67,6030.01%
2021/12/290.3145.541.1145.79145.95-0.77,866-0.01%
2021/12/280.2144.882.1145.09145.30-1.87,940-0.02%
2021/12/2700.000.2143.89144.15-0.27,9530.00%
2021/12/240.3143.046.6143.32143.05-6.38,296-0.08%
2021/12/231142.302.7142.86142.65-1.78,364-0.02%
2021/12/220141.800.9141.80141.85-0.98,627-0.01%
2021/12/2100.001140.70141.85-18,854-0.01%
2021/12/201.2140.440140.95140.651.28,9400.01%
2021/12/170.3141.800141.80141.900.38,9710.00%
2021/12/1600.001141.60142.05-18,985-0.01%
2021/12/1500.001140.60140.30-19,290-0.01%
2021/12/142.2140.270140.30140.102.29,1870.02%
2021/12/130.1141.5000.00141.500.19,2420.00%
2021/12/101141.9400.00141.9519,3660.01%
2021/12/091.1141.9800.00142.001.19,3510.01%
2021/12/081143.152.3143.31142.35-1.39,329-0.01%
2021/12/072140.650140.70141.8029,1980.02%
2021/12/060140.9000.00141.3509,1990.00%
2021/12/031141.951141.65141.7509,2510.00%
2021/12/0100.000.3138.80140.30-0.39,3900.00%
2021/11/3000.001.2139.42138.00-1.29,504-0.01%
2021/11/290.1138.680.1138.75138.1509,4490.00%
2021/11/2610.7138.4800.00138.1510.79,5670.11%
2021/11/241140.260.1140.40140.500.99,9550.01%
2021/11/231.3141.4300.00141.101.310,1790.01%
2021/11/2200.000.2142.55142.45-0.210,2230.00%
2021/11/191.3142.921.3143.00142.800.110,2750.00%
2021/11/1800.001.4141.98142.45-1.410,259-0.01%
2021/11/1700.000.2141.32141.65-0.210,2590.00%
2021/11/150141.007141.02140.95-710,524-0.07%
2021/11/121139.7000.00139.70110,7740.01%
2021/11/110.1139.6500.00139.250.110,8950.00%
2021/11/100.1140.151.2140.37140.50-1.111,000-0.01%
2021/11/090.1140.6012140.65140.70-11.911,029-0.11%
2021/11/0800.001.9138.62139.20-1.910,862-0.02%
2021/11/050137.354.5137.57138.10-4.410,800-0.04%
2021/11/040.1136.4500.00136.150.110,6540.00%
2021/11/0200.002.1137.43136.25-2.110,722-0.02%
2021/11/0100.003136.50136.50-310,749-0.03%
2021/10/292135.853.1136.00135.80-1.110,790-0.01%
2021/10/281.1136.684136.75137.15-2.910,809-0.03%
2021/10/2700.001137.55137.55-110,855-0.01%
2021/10/2600.0018.1137.37137.55-18.110,796-0.17%
2021/10/2500.005136.34136.40-510,800-0.05%
2021/10/221136.0000.00136.50111,1780.01%
2021/10/210.7136.804.1137.22136.10-3.411,263-0.03%
2021/10/202.2136.822.1137.22136.600.111,2380.00%
2021/10/190.1136.800136.85136.950.111,0470.00%
2021/10/1800.003.6136.30135.85-3.611,008-0.03%
2021/10/150.1136.0020134.80136.25-19.911,132-0.18%
2021/10/140.1132.6000.00132.750.111,0390.00%
2021/10/132132.5600.00132.40211,1590.02%
2021/10/126.5132.402132.38132.854.511,2240.04%
2021/10/0816134.2300.00134.201611,2410.14%
2021/10/072.6134.8531.1134.75135.35-28.511,270-0.25%
2021/10/0618132.7700.00133.001811,2720.16%
2021/10/0519.8131.972132.73132.9517.811,1310.16%
2021/10/046.4133.320.7133.20133.155.710,7930.05%
2021/10/0134.2134.420.5134.60133.9533.710,4720.32%
2021/09/301135.3023137.05137.05-2210,130-0.22%
2021/09/2930.6136.1800.00136.0030.69,9600.31%
2021/09/280.1138.7500.00139.000.19,5920.00%
2021/09/240139.4000.00139.6509,2550.00%
2021/09/228.8137.000.7137.35137.208.19,3630.09%
2021/09/170140.901.1140.09140.50-1.19,031-0.01%
2021/09/150.2141.432141.10140.75-1.89,046-0.02%
2021/09/1400.001142.10141.60-18,952-0.01%
2021/09/1000.000.1141.95141.95-0.19,2160.00%
2021/09/090140.2500.00140.3009,2020.00%
2021/09/080.3141.1300.00140.650.39,2040.00%
2021/09/070.1142.058141.96141.90-7.99,208-0.09%
2021/09/0600.000.1142.35142.55-0.19,1370.00%
2021/09/0300.000.3140.82141.90-0.38,9610.00%
2021/09/020.1141.2014140.86139.90-13.98,889-0.16%
2021/09/010141.006.8141.04141.00-6.88,873-0.08%
2021/08/310.1139.002.1139.54140.35-28,618-0.02%
2021/08/300.3138.9547138.92139.50-46.78,528-0.55%
2021/08/271.2138.2713.1137.75138.15-11.98,225-0.14%
2021/08/260136.6533137.19137.00-338,032-0.41%
2021/08/250.2135.855.3135.62136.05-5.17,997-0.06%
2021/08/243134.900.4134.89134.752.67,9750.03%
2021/08/230.2134.051134.15134.35-0.88,065-0.01%
2021/08/2013.4131.1400.00130.7513.48,1270.17%
2021/08/1915.3132.144.8131.83131.8010.57,9600.13%
2021/08/1826.4133.1400.00134.9026.47,6070.35%
2021/08/1717.3134.880.2134.45134.3517.17,4010.23%
2021/08/163.2135.1600.00135.353.27,3560.04%
2021/08/136.5135.790.2136.00135.656.37,3460.09%
2021/08/120.2136.910.2137.20136.9507,3860.00%
2021/08/111.2136.8800.00137.201.27,6300.02%
2021/08/1000.004138.20137.65-47,841-0.05%
2021/08/091.2137.0500.00138.401.28,3260.01%
2021/08/0600.004138.81138.80-48,495-0.05%
2021/08/0500.003139.18139.00-38,882-0.03%
2021/08/040.1139.102138.85139.25-1.99,429-0.02%
2021/08/030.1137.902138.00138.45-1.99,761-0.02%
2021/08/021136.7536.1137.00137.90-35.19,731-0.36%
2021/07/300.2136.451.5136.45136.05-1.49,727-0.01%
2021/07/292.8135.6200.00136.502.89,7950.03%
2021/07/2852.6134.491134.00134.2551.69,7620.53%
2021/07/2713.1136.2713136.30136.400.19,4830.00%
2021/07/2622.2136.7200.00136.4522.29,4240.24%
2021/07/2300.001137.50137.65-19,379-0.01%
2021/07/2200.0063137.95137.65-639,377-0.67%
2021/07/2130.5137.0000.00136.7030.59,3850.33%
2021/07/2036137.591137.80137.20359,3710.37%
2021/07/196.3138.071138.20138.305.39,3390.06%
2021/07/161.2139.6000.00139.901.29,2310.01%
2021/07/150141.3000.00141.8009,2060.00%
2021/07/140140.751140.40140.50-19,085-0.01%
2021/07/1300.001.1140.69140.15-1.19,060-0.01%
2021/07/1200.002139.90139.00-29,018-0.02%
2021/07/092.2137.6300.00137.752.28,9180.03%
2021/07/080.2138.570138.75138.850.18,9120.00%
2021/07/070139.230.1139.30139.00-0.18,9390.00%
2021/07/060.1139.651139.60139.75-18,927-0.01%
2021/07/0500.002139.75139.60-28,881-0.02%
2021/07/011.2138.350.2138.85138.300.98,8500.01%
2021/06/3000.002.2138.68138.95-2.28,929-0.03%
2021/06/2900.001.4137.96137.60-1.48,892-0.02%
2021/06/280136.8000.00137.2008,8680.00%
2021/06/251137.2000.00136.9518,8810.01%
2021/06/240136.9021137.10136.70-218,908-0.24%
2021/06/232134.901136.30137.0518,9370.01%
2021/06/221.2135.2400.00134.851.28,9120.01%
2021/06/2135.4135.4300.00134.7035.48,9870.39%
2021/06/180.1138.300.1138.25138.00-0.18,8400.00%
2021/06/172137.3500.00138.3028,8930.02%
2021/06/161138.8000.00138.7019,0040.01%
2021/06/151138.800.1138.60138.850.98,9990.01%
2021/06/111138.057138.05138.10-69,044-0.07%
2021/06/098.2135.5100.00135.508.29,0500.09%
2021/06/081.1136.800.1137.30136.5019,0420.01%
2021/06/070.1136.651137.25137.30-0.99,146-0.01%
2021/06/046.3136.6000.00136.956.39,0560.07%
2021/06/0300.001138.00137.60-19,225-0.01%
2021/06/023.4137.321137.30137.702.49,3430.03%
2021/06/011.1137.411137.55137.700.19,4970.00%
2021/05/311137.0500.00137.1019,6800.01%
2021/05/2800.001135.45135.80-19,647-0.01%
2021/05/270133.4300.00133.5509,6070.00%
2021/05/261134.4000.00134.5019,9510.01%
2021/05/250.1134.401133.40134.40-110,035-0.01%
2021/05/2400.001132.35132.15-110,058-0.01%
2021/05/2100.003.4132.77132.35-3.410,015-0.03%
2021/05/204.6130.281130.00130.503.69,9610.04%
2021/05/190131.801131.90131.40-19,948-0.01%
2021/05/184130.283.1130.39132.300.99,8400.01%
2021/05/170.6126.485.3126.33126.50-4.79,884-0.05%
2021/05/143.8129.427.4129.06128.95-3.69,504-0.04%
2021/05/132.7129.252126.75127.500.79,3600.01%
2021/05/1220.8128.033.5129.84129.4017.39,0260.19%
2021/05/112.7133.4700.00133.252.78,5670.03%
2021/05/100.3138.521.1139.45138.45-0.88,380-0.01%
2021/05/071139.100.5138.85139.400.58,5420.01%
2021/05/060.1136.901136.40136.95-0.98,667-0.01%
2021/05/052.3136.7100.00135.752.38,6650.03%
2021/05/042.2137.696137.03137.05-3.88,758-0.04%
2021/05/032.7138.490.1138.83138.252.68,7660.03%
2021/04/2900.000.1141.05140.60-0.19,0500.00%
2021/04/281140.400.1140.50140.400.99,1300.01%
2021/04/271141.102.3141.12141.25-1.39,580-0.01%
2021/04/260.1140.002140.65141.20-29,671-0.02%
2021/04/2300.000.2138.40139.15-0.29,7100.00%
2021/04/221.2138.0900.00137.901.29,9690.01%
2021/04/212138.330.3138.41138.001.710,1030.02%
2021/04/201.4139.4800.00139.251.410,1510.01%
2021/04/1900.008139.40139.50-810,253-0.08%
2021/04/160138.7000.00139.25010,2890.00%
2021/04/1500.001.4138.26139.05-1.410,319-0.01%
2021/04/131137.6022137.90137.15-2110,375-0.20%
2021/04/1220.3137.0900.00137.1520.310,3610.20%
2021/04/090.5137.9500.00137.950.510,3650.00%
2021/04/0600.006138.00137.65-610,367-0.06%
2021/04/010.4135.5000.00135.750.410,2700.00%
2021/03/310.2135.000135.00134.750.210,1970.00%
2021/03/262133.4521.1133.05134.35-19.110,062-0.19%
2021/03/251131.1000.00131.95110,0010.01%
2021/03/2422.1131.561132.00131.5021.19,9610.21%
2021/03/230133.850.1133.75133.60-0.19,8390.00%
2021/03/2200.002133.08133.40-29,946-0.02%
2021/03/191.4132.5100.00132.801.410,0140.01%
2021/03/181135.7000.00134.9019,8880.01%
2021/03/171134.0500.00134.2019,8500.01%
2021/03/160.1135.034135.50135.35-3.99,874-0.04%
2021/03/151134.6500.00134.9019,8640.01%
2021/03/120135.000.3134.90135.25-0.39,9070.00%
2021/03/1100.001134.60134.70-19,927-0.01%
2021/03/102.1131.7900.00131.902.19,9780.02%
2021/03/097130.4200.00131.3579,9870.07%
2021/03/080.1131.9500.00131.850.19,8670.00%
2021/03/051.1131.3900.00131.951.19,7490.01%
2021/03/045.7132.5600.00132.755.79,6690.06%
2021/03/031133.550133.90135.4019,4800.01%
2021/03/020134.750.3134.25133.45-0.39,3810.00%
2021/02/262.7133.9300.00133.402.79,3300.03%
2021/02/250.3137.3600.00137.550.38,9910.00%
2021/02/241.3136.640137.00136.451.38,9160.01%
2021/02/231.2137.877138.00138.50-5.88,820-0.07%
2021/02/221.1139.0800.00138.801.18,7660.01%
2021/02/191.2138.5400.00138.851.28,9790.01%
2021/02/181139.712.2140.15140.35-1.28,968-0.01%
2021/02/170.1140.562.1139.71140.55-28,948-0.02%
2021/02/050135.003.2135.20134.80-3.28,696-0.04%
2021/02/041134.4000.00133.5518,6130.01%
2021/02/030.2135.2500.00134.350.28,6450.00%
2021/02/022134.701.1132.88134.4518,6000.01%
2021/02/015128.413129.03130.7528,6060.02%
2021/01/293.3130.944129.90128.20-0.78,474-0.01%
2021/01/281.6129.820.2130.50130.351.48,3120.02%
2021/01/270.2132.601132.70133.05-0.98,153-0.01%
2021/01/263.9133.452133.50132.851.98,0960.02%
2021/01/252.1135.243135.60135.60-18,024-0.01%
2021/01/226.4138.305.3137.22137.451.17,9020.01%
2021/01/2111140.675.7139.38143.005.37,6220.07%
2021/01/207138.009.2138.49138.20-2.27,472-0.03%
2021/01/190.2138.001.2135.48137.95-17,029-0.01%
2021/01/188133.720.2133.95134.407.86,8760.11%
2021/01/150.3136.140.4136.34134.50-0.16,6920.00%
2021/01/141133.852134.20134.05-16,370-0.02%
2021/01/130.1134.501.5135.12135.30-1.46,291-0.02%
2021/01/121.1132.0700.00132.101.16,1370.02%
2021/01/113.5131.365130.65132.30-1.56,013-0.02%
2021/01/089.3130.3510130.01131.20-0.85,897-0.01%
2021/01/073.4127.330.1128.80128.903.45,7560.06%
2021/01/0610.2126.001126.20125.959.25,6880.16%
2021/01/051.2124.2500.00124.601.25,6010.02%
2021/01/043.1124.352124.45124.351.15,6850.02%
2020/12/314121.990.2121.94122.253.85,8070.07%
2020/12/3000.002121.00121.60-25,778-0.03%
2020/12/290.1119.7500.00119.900.15,8020.00%
2020/12/250119.3000.00118.9505,8510.00%
2020/12/2400.001118.55118.80-15,867-0.02%
2020/12/232117.6300.00118.1525,9260.03%
2020/12/221.2118.8300.00118.001.26,0140.02%
2020/12/2100.007119.14119.35-76,182-0.11%
2020/12/183.1118.021118.45118.202.16,1990.03%
2020/12/170118.3500.00118.6006,2680.00%
2020/12/161.2118.637117.90119.25-5.86,315-0.09%
2020/12/152.2116.861116.75117.051.26,1760.02%
2020/12/1400.001118.50118.25-16,165-0.02%
2020/12/110.3118.3200.00118.750.36,3720.00%
2020/12/101.3118.5800.00118.601.36,3850.02%
2020/12/093120.0300.00120.0536,3460.05%
2020/12/0800.003118.65120.05-36,292-0.05%
2020/12/041116.502.2116.25117.30-1.26,240-0.02%
2020/12/012114.150.7114.31114.301.36,1010.02%
2020/11/303113.9000.00113.3036,1030.05%
2020/11/270.1114.7500.00114.650.16,0170.00%
2020/11/260.3114.901.1114.99114.85-0.86,025-0.01%
2020/11/2500.002.4114.20113.95-2.46,079-0.04%
2020/11/241.2114.9200.00114.901.26,0770.02%
2020/11/230.8115.302.5115.47115.45-1.76,072-0.03%
2020/11/201113.900.4114.10114.000.66,0210.01%
2020/11/190.3114.352114.45114.15-1.86,002-0.03%
2020/11/180.3114.2000.00114.350.35,9900.00%
2020/11/172114.630.1113.60113.601.95,7980.03%
2020/11/163.2111.434.2112.20112.80-15,974-0.02%
2020/11/1300.004108.75109.25-45,922-0.07%
2020/11/126.1108.990.2108.80108.805.95,9210.10%
2020/11/1100.000.1108.35108.75-0.15,9510.00%
2020/11/101108.001107.10107.1005,8720.00%
2020/11/094.3107.911.7108.02108.102.65,8900.04%
2020/11/0500.000.1105.80106.05-0.15,7490.00%
2020/11/021.2102.732103.35103.40-0.85,855-0.01%
2020/10/300.4103.5200.00103.000.45,7710.01%
2020/10/290.1103.941103.55103.85-0.95,742-0.02%
2020/10/2800.001105.15105.00-15,746-0.02%
2020/10/270.1105.5500.00105.500.15,7560.00%
2020/10/230.2106.1500.00106.100.25,9210.00%
2020/10/2200.002105.65106.10-26,240-0.03%
2020/10/2100.001106.35105.95-16,583-0.02%
2020/10/1900.001106.00106.60-16,827-0.01%
2020/10/161105.2500.00105.2516,8900.01%
2020/10/150.1105.9500.00105.700.17,2470.00%
2020/10/140.2106.7000.00106.700.27,3290.00%
2020/10/134107.3900.00107.1047,5870.05%
2020/10/120.1107.008.1107.15107.05-87,623-0.10%
2020/10/081105.602106.00106.20-17,814-0.01%
2020/10/0700.001104.70104.80-17,814-0.01%
2020/10/0600.002104.13104.25-27,948-0.03%
2020/10/051103.100.1103.30103.050.98,0240.01%
2020/09/292102.602102.50102.5508,1720.00%
2020/09/253100.481101.30100.6528,4810.02%
2020/09/2410100.891100.70100.4598,5720.10%
2020/09/231102.4000.00102.9518,4350.01%
2020/09/221103.0000.00103.1018,5120.01%
2020/09/2100.001105.05104.45-18,535-0.01%
2020/09/171105.2500.00105.4018,6880.01%
2020/09/1600.004106.63106.55-48,687-0.05%
2020/09/1400.001104.50104.55-18,564-0.01%
2020/09/111103.1500.00103.2518,5520.01%
2020/09/100.1103.202103.03103.20-1.98,696-0.02%
2020/09/094101.2500.00102.3048,8160.05%
2020/09/081102.601.2103.00103.00-0.28,8710.00%
2020/09/0700.001102.00102.40-19,155-0.01%
2020/09/041.3102.182102.35102.55-0.79,299-0.01%
2020/09/0300.001103.55103.30-19,383-0.01%
2020/09/021102.600.2103.25103.000.89,4870.01%
2020/09/0100.001102.85103.35-19,676-0.01%
2020/08/2800.001103.40103.50-19,900-0.01%
2020/08/270.1104.5500.00104.550.110,1360.00%
2020/08/260.2104.3000.00104.300.210,2400.00%
2020/08/240.2103.1500.00103.100.210,3640.00%
2020/08/207101.4100.00100.60710,3680.07%
2020/08/1800.001105.35105.00-110,301-0.01%
2020/08/170.2105.503105.20105.60-2.810,461-0.03%
2020/08/140.2104.4000.00104.500.210,4940.00%
2020/08/131104.351104.35104.25010,5960.00%
2020/08/111105.0000.00104.80110,6360.01%
2020/08/100.2105.5500.00105.600.210,6860.00%
2020/08/071.2104.4800.00104.651.210,7330.01%
2020/08/050.2104.251104.30104.30-0.810,772-0.01%
2020/08/0400.003102.78103.30-310,799-0.03%
2020/07/3100.001104.20103.80-110,803-0.01%
2020/07/300.2103.6500.00104.050.210,8170.00%
2020/07/290.6102.351103.05102.55-0.510,8380.00%
2020/07/282106.681104.80103.60110,9380.01%
2020/07/271.3103.206103.00103.30-4.810,878-0.04%
2020/07/2400.001099.1498.50-1010,696-0.09%
2020/07/230.298.6500.0098.850.210,5330.00%
2020/07/2200.00399.1298.95-310,665-0.03%
2020/07/21199.003.498.6198.70-2.410,641-0.02%
2020/07/1700.005.697.0497.20-5.610,475-0.05%
2020/07/1600.00196.2096.10-110,526-0.01%
2020/07/1500.00497.1997.05-410,605-0.04%
2020/07/1400.00396.2296.65-310,825-0.03%
2020/07/1300.001295.7196.05-1210,808-0.11%
2020/07/10295.1510.495.1394.65-8.410,897-0.08%
2020/07/09395.4300.0095.45310,9240.03%
2020/07/082.195.14195.2595.151.110,9270.01%
2020/07/07195.40294.6394.50-110,839-0.01%
2020/07/0600.004.493.9894.15-4.410,868-0.04%
2020/07/0300.0010.192.6992.55-10.110,881-0.09%
2020/07/0200.001091.4591.50-1010,886-0.09%
2020/07/0100.00690.7890.50-610,964-0.05%
2020/06/29489.09289.0589.10210,9920.02%
2020/06/24190.1000.0090.00111,0550.01%
2020/06/2300.00289.5889.45-211,253-0.02%
2020/06/19188.8000.0088.85111,7960.01%
2020/06/1800.001.789.1288.90-1.712,203-0.01%
2020/06/17188.5000.0089.00112,4930.01%
2020/06/16188.40688.8988.90-512,982-0.04%
2020/06/15687.7800.0087.00613,9340.04%
2020/06/12288.10687.6688.25-414,552-0.03%
2020/06/111389.95190.5089.051215,0440.08%
2020/06/1000.001090.3390.45-1015,370-0.07%
2020/06/09489.53289.4589.60216,0810.01%
2020/06/08689.55289.5889.50416,6390.02%
2020/06/05288.30388.1788.35-116,634-0.01%
2020/06/0400.001.887.3887.60-1.816,865-0.01%
2020/06/03186.60286.8386.80-117,076-0.01%
2020/06/02185.4000.0085.30117,0580.01%
2020/06/01184.90185.0584.90017,0220.00%
2020/05/29383.4000.0084.45317,0230.02%
2020/05/2800.00184.3083.85-117,119-0.01%
2020/05/2600.00284.5084.45-217,792-0.01%
2020/05/22283.0000.0082.95217,8460.01%
2020/05/2100.00284.3584.50-217,849-0.01%
2020/05/2000.001383.7583.80-1317,813-0.07%
2020/05/18383.0300.0083.15317,7980.02%
2020/05/1500.00183.5583.85-117,869-0.01%
2020/05/145.183.53183.8083.304.117,8700.02%
2020/05/1300.00183.7084.30-117,808-0.01%
2020/05/120.184.15283.9084.05-1.917,821-0.01%
2020/05/081.384.21184.2084.350.317,6980.00%
2020/05/0700.00283.5883.85-217,719-0.01%
2020/05/06183.3500.0083.50117,7750.01%
2020/05/05383.4000.0083.40317,8510.02%
2020/04/301085.17385.1085.50717,7210.04%
2020/04/294.183.77783.2683.70-2.917,672-0.02%
2020/04/28182.5500.0082.55117,8490.01%
2020/04/27282.25282.0382.55018,2600.00%
2020/04/23380.55680.8080.90-318,184-0.02%
2020/04/22179.7000.0080.60118,1070.01%
2020/04/2112.181.2600.0080.6012.118,0960.07%
2020/04/20383.15283.0583.00117,9380.01%
2020/04/17183.009.383.6283.25-8.317,844-0.05%
2020/04/16480.64780.7880.80-317,420-0.02%
2020/04/153.181.25181.3081.202.117,3330.01%
2020/04/14380.00980.5280.95-617,185-0.03%
2020/04/13278.8500.0078.80217,0720.01%
2020/04/10378.98279.1879.30117,1040.01%
2020/04/090.179.40278.9579.25-1.917,121-0.01%
2020/04/08679.00879.2079.60-216,942-0.01%
2020/04/07778.28478.3878.50316,7600.02%
2020/04/0600.00276.9377.05-216,558-0.01%
2020/04/01376.10676.1075.90-316,404-0.02%
2020/03/31576.83476.2576.15116,2910.01%
2020/03/302.474.81375.1775.85-0.616,1580.00%
2020/03/27577.89576.9376.60015,9560.00%
2020/03/26676.89376.7077.20315,6470.02%
2020/03/251876.911777.0176.85115,3830.01%
2020/03/24274.95874.7374.25-614,877-0.04%
2020/03/23771.14171.4070.80614,4930.04%
2020/03/2019.172.211572.3374.004.114,1980.03%
2020/03/1934.169.64371.0068.5531.113,5910.23%
2020/03/1816.173.93374.2272.8013.112,5560.10%
2020/03/179.274.99274.5574.857.211,9200.06%
2020/03/165.178.10477.7677.301.111,1010.01%
2020/03/1313.176.57478.4681.009.110,6280.09%
2020/03/1213.282.23681.4582.157.29,7830.07%
2020/03/11486.2300.0085.3049,0930.04%
2020/03/101.886.112.185.6186.30-0.38,8960.00%
2020/03/09986.2400.0085.8598,5390.11%
2020/03/066.388.5700.0088.356.38,1020.08%
2020/03/0500.00190.2090.20-17,852-0.01%
2020/03/040.589.35389.0589.20-2.57,779-0.03%
2020/03/03588.40188.9088.6047,6610.05%
2020/03/021187.25787.3187.3547,5100.05%
2020/02/275.188.62388.9388.652.17,1100.03%
2020/02/265.189.2600.0089.455.16,7410.08%
2020/02/25190.200.290.5590.350.86,5150.01%
2020/02/24689.94290.0590.1046,4230.06%
2020/02/21791.381191.5891.25-46,330-0.06%
2020/02/201191.881791.9491.70-66,287-0.10%
2020/02/190.192.3500.0092.100.16,2130.00%
2020/02/18491.2100.0091.0546,1220.07%
2020/02/17192.3000.0092.3015,9500.02%
2020/02/14193.15192.8592.9505,8780.00%
2020/02/13193.00192.9092.8005,8360.00%
2020/02/1200.00792.5892.65-75,837-0.12%
2020/02/11191.6500.0091.7515,7910.02%
2020/02/103.190.6000.0091.003.15,7570.05%
2020/02/07391.2000.0091.2035,7100.05%
2020/02/06391.78392.3092.3005,6160.00%
2020/02/04590.60990.2690.60-45,485-0.07%
2020/02/038.388.76188.0089.057.35,4940.13%
2020/01/316.890.4900.0089.956.85,3210.13%
2020/01/301393.530.393.3092.1512.75,0690.25%
2020/01/16297.30197.2097.3014,5400.02%
2020/01/15297.7500.0097.6024,4380.05%
2020/01/10297.231.797.2797.300.34,0830.01%
2020/01/09196.9500.0096.9513,9740.03%
2020/01/081.396.0300.0095.651.33,9210.03%
2020/01/07296.05196.1096.1013,8520.03%
2020/01/0300.000.797.7097.65-0.73,865-0.02%
2019/12/2600.000.297.3597.35-0.24,0060.00%
2019/12/240.197.2000.0097.200.14,2240.00%
2019/12/2000.00596.7096.95-54,296-0.12%
2019/12/190.197.6500.0097.650.14,3210.00%
2019/12/17197.3500.0098.1514,4310.02%
2019/12/162.296.8300.0096.852.24,4830.05%
2019/12/1200.0011.495.1495.85-11.44,677-0.24%
2019/12/09093.6500.0093.6504,8310.00%
2019/12/0600.00193.3093.05-14,869-0.02%
2019/12/04291.5000.0091.7025,2530.04%
2019/12/030.292.1000.0092.050.25,6380.00%
2019/11/29391.8800.0091.5035,8430.05%
2019/11/260.392.8500.0092.850.36,1830.00%
2019/11/250.292.6000.0092.600.26,1750.00%
2019/11/21192.10192.1592.5006,3550.00%
2019/11/1900.00193.5093.60-16,378-0.02%
2019/11/1800.00192.9092.90-16,432-0.02%
2019/11/140.191.4000.0091.400.16,5340.00%
2019/11/1200.00391.7892.00-36,834-0.04%
2019/11/11491.4900.0091.1546,9160.06%
2019/11/08292.7300.0092.5526,9420.03%
2019/11/0600.00493.0493.35-46,980-0.06%
2019/11/05192.7500.0092.9017,1870.01%
2019/11/041.191.86791.9892.20-5.97,536-0.08%
2019/11/010.290.1000.0090.100.27,7680.00%
2019/10/30189.40089.7089.8517,9290.01%
2019/10/29189.5500.0089.4517,8910.01%
2019/10/28189.10189.2089.2007,8030.00%
2019/10/25188.8000.0088.8017,7700.01%
2019/10/23288.5500.0088.4527,7290.03%
2019/10/2200.00188.6088.70-17,742-0.01%
2019/10/1700.00188.1088.15-18,024-0.01%
2019/10/1400.00487.3587.55-48,237-0.05%
2019/10/09586.1000.0085.8058,2350.06%
2019/10/0800.00286.4886.50-28,169-0.02%
2019/10/07285.4500.0085.4528,1390.02%
2019/10/04684.9900.0085.1568,1440.07%
2019/10/0200.00885.7985.65-88,133-0.10%
2019/10/0100.001985.4885.95-198,066-0.24%
2019/09/2700.00384.7084.60-38,011-0.04%
2019/09/26184.6000.0084.3018,0060.01%
2019/09/2500.00483.9684.10-48,007-0.05%
2019/09/2400.00984.5684.65-98,170-0.11%
2019/09/23584.70284.6084.5038,1550.04%
2019/09/2000.00184.8084.70-18,338-0.01%
2019/09/19284.48285.0884.4508,3000.00%
2019/09/1800.001984.6984.95-198,303-0.23%
2019/09/1700.00184.4084.25-18,296-0.01%
2019/09/1600.001484.2484.40-148,469-0.17%
2019/09/12283.982184.2283.90-198,480-0.22%
2019/09/111083.732083.7983.45-108,689-0.12%
2019/09/10583.401083.5683.40-58,659-0.06%
2019/09/091083.783783.8483.80-278,675-0.31%
2019/09/062083.426483.4783.50-448,517-0.52%
2019/09/052682.855582.9283.00-298,329-0.35%
2019/09/0400.00282.0082.15-28,060-0.02%
2019/09/0300.00381.9781.20-38,057-0.04%
2019/09/0200.00381.9781.90-38,101-0.04%
2019/08/3000.001081.8581.85-108,117-0.12%
2019/08/26679.7400.0079.6568,1070.07%
2019/08/2300.00181.0581.00-18,030-0.01%
2019/08/2200.00181.5580.90-18,137-0.01%
2019/08/2100.00681.1081.10-68,144-0.07%
2019/08/2000.00280.9881.00-28,234-0.02%
2019/08/16279.38280.3580.3508,5840.00%
2019/08/151079.3900.0079.40108,6580.12%
2019/08/13179.8000.0079.7018,8370.01%
2019/08/08180.50180.6080.6509,3370.00%
2019/08/071679.82679.8579.70109,5410.10%
2019/08/061779.13279.5580.10159,5980.16%
2019/08/0511.180.2600.0080.1511.19,4940.12%
2019/08/02980.8600.0080.9599,3470.10%
2019/08/01182.20782.3082.30-69,181-0.07%
2019/07/3100.00182.5082.80-19,324-0.01%
2019/07/30183.25483.4083.20-39,505-0.03%
2019/07/2900.00783.3383.45-79,595-0.07%
2019/07/2500.00183.4083.80-110,100-0.01%
2019/07/2400.002.283.6683.55-2.210,072-0.02%
2019/07/23183.60183.6083.60010,0680.00%
2019/07/2200.00483.5083.40-410,034-0.04%
2019/07/1900.001083.1283.00-109,953-0.10%
2019/07/1800.00382.8082.70-39,842-0.03%
2019/07/17182.80282.9882.80-19,816-0.01%
2019/07/1600.00183.4083.35-19,688-0.01%
2019/07/1500.00383.0083.20-39,805-0.03%
2019/07/1200.00882.7982.75-89,994-0.08%
2019/07/1100.002282.8582.85-2210,329-0.21%
2019/07/1000.00182.0082.20-110,286-0.01%
2019/07/0900.00581.5581.50-510,340-0.05%
2019/07/0500.00481.9081.90-410,470-0.04%
2019/07/03281.6000.0081.50210,7820.02%
2019/07/0200.00182.7082.45-110,772-0.01%
2019/07/0100.00882.6682.65-810,800-0.07%
2019/06/2700.001081.3281.50-1010,782-0.09%
2019/06/25781.0900.0080.75710,5800.07%
2019/06/2400.001381.2081.20-1310,490-0.12%
2019/06/2100.00781.1780.85-710,258-0.07%
2019/06/2000.0027.580.9380.85-27.510,120-0.27%
2019/06/1900.002780.1580.75-2710,042-0.27%
2019/06/1400.00178.9578.90-110,058-0.01%
2019/06/1300.00679.1679.05-610,209-0.06%
2019/06/1200.001079.6579.70-1010,302-0.10%
2019/06/1100.00779.6479.40-710,234-0.07%
2019/06/10278.98279.0379.05010,2260.00%
2019/06/0500.00178.8578.30-110,282-0.01%
2019/06/04178.0000.0078.05110,3310.01%
2019/05/31278.35178.4078.45110,7410.01%
2019/05/29176.5000.0076.75110,7850.01%
2019/05/28576.9600.0077.10510,8390.05%
2019/05/271077.0500.0077.151010,9400.09%
2019/05/24277.2300.0077.35211,0710.02%
2019/05/2331.577.0100.0076.9531.511,1350.28%
2019/05/22778.4900.0078.40711,0190.06%
2019/05/216.278.0600.0078.406.211,4150.05%
2019/05/20578.3400.0078.20511,1330.04%
2019/05/175978.5600.0078.255911,0040.54%
2019/05/161679.1600.0079.051610,6710.15%
2019/05/15779.6700.0079.75710,4470.07%
2019/05/14679.56179.5079.65510,2290.05%
2019/05/132380.7800.0080.15239,9940.23%
2019/05/10781.1200.0081.5079,7930.07%
2019/05/09481.6800.0081.5549,6840.04%
2019/05/06282.3300.0082.3029,3680.02%
2019/05/0300.001183.6983.75-119,302-0.12%
2019/05/0200.00183.2083.00-18,904-0.01%
2019/04/2500.00183.3083.40-19,254-0.01%
2019/04/2300.00283.0583.05-29,597-0.02%
2019/04/1900.00483.0582.80-49,709-0.04%
2019/04/18283.002.382.9282.70-0.39,5480.00%
2019/04/1700.00382.7782.75-39,394-0.03%
2019/04/16181.9500.0082.1019,1920.01%
2019/04/15181.80181.8581.8509,3060.00%
2019/04/1200.00481.1581.10-49,533-0.04%
2019/04/11181.25581.5081.15-49,630-0.04%
2019/04/1000.00181.4081.50-19,634-0.01%
2019/04/0900.00481.2081.40-49,531-0.04%
2019/04/0800.00280.9080.90-29,436-0.02%
2019/04/0200.001380.4580.15-139,539-0.14%
2019/04/0100.00880.2979.85-89,544-0.08%
2019/03/2900.00878.7079.15-89,410-0.09%
2019/03/25278.1000.0078.1529,6740.02%
2019/03/2200.001579.5379.35-159,652-0.16%
2019/03/21278.801578.9379.15-139,683-0.13%
2019/03/20178.508.178.4378.50-7.19,598-0.07%
2019/03/19178.05478.3078.40-39,545-0.03%
2019/03/1800.001678.0078.10-169,490-0.17%
2019/03/150.177.60677.6077.60-69,503-0.06%
2019/03/13476.9800.0077.1049,6770.04%
2019/03/1200.00277.1577.25-29,668-0.02%
2019/03/08875.9500.0076.0089,6590.08%
2019/03/0500.00176.7076.75-19,208-0.01%
2019/03/04177.0000.0076.9519,1780.01%
2019/02/2700.00377.6277.65-39,143-0.03%
2019/02/26477.53977.6077.70-58,995-0.06%
2019/02/250.177.60677.5177.50-5.98,829-0.07%
2019/02/22676.60176.9076.9558,7590.06%
2019/02/2100.00176.7077.10-18,738-0.01%
2019/02/2000.00276.5076.35-28,545-0.02%
2019/02/18275.80675.7275.65-48,168-0.05%
2019/02/120.175.8000.0075.650.18,8700.00%
2019/02/1100.00175.0575.15-18,939-0.01%
2019/01/30174.40274.3574.35-18,933-0.01%
2019/01/29274.3000.0074.5028,9490.02%
2019/01/28175.3000.0075.1518,9530.01%
2019/01/2500.000.175.1075.00-0.19,0010.00%
2019/01/24174.1000.0074.0518,9920.01%
2019/01/23673.7300.0073.7069,0990.07%
2019/01/22573.9300.0074.0559,0940.05%
2019/01/212176.5000.0076.50219,1120.23%
2019/01/1800.00175.9075.95-19,237-0.01%
2019/01/17275.5000.0075.5529,5810.02%
2019/01/16175.5000.0075.5519,6300.01%
2019/01/15175.70175.6575.6509,7890.00%
2019/01/1100.00175.4575.50-19,912-0.01%
2019/01/09375.151175.0575.00-810,164-0.08%
2019/01/08173.70173.7073.65010,2510.00%
2019/01/07173.85273.3573.95-110,889-0.01%
2019/01/041172.23372.5072.20811,0310.07%
2019/01/03473.4800.0073.35411,8180.03%
2019/01/02474.1000.0074.05411,9380.03%
2018/12/2800.00375.1375.50-312,571-0.02%
2018/12/2600.00174.0573.55-112,942-0.01%
2018/12/25773.6400.0073.75712,8670.05%
2018/12/24274.7500.0074.70212,7560.02%
2018/12/22174.7500.0074.85112,7550.01%
2018/12/211.175.1300.0075.201.112,9260.01%
2018/12/20675.00175.2575.05513,2480.04%
2018/12/12175.50176.2076.20013,2100.00%
2018/12/11274.9500.0075.05213,2150.02%
2018/12/10174.6500.0074.45113,2700.01%
2018/12/0700.00175.6075.45-113,404-0.01%
2018/12/061775.3600.0075.101713,6000.12%
2018/12/0500.00177.0576.65-113,587-0.01%
2018/12/04178.40178.3078.25013,5160.00%
2018/12/0300.001278.9578.80-1213,489-0.09%
2018/11/30377.25177.1576.75213,2910.02%
2018/11/29177.6000.0077.05113,2620.01%
2018/11/28176.5000.0076.90113,1530.01%
2018/11/271075.3500.0076.051013,0890.08%
2018/11/2600.00176.5576.15-113,032-0.01%
2018/11/23475.40175.4075.35313,0910.02%
2018/11/22175.6000.0075.60113,2470.01%
2018/11/211.175.3400.0076.001.113,2860.01%
2018/11/207.176.2100.0076.007.113,1180.05%
2018/11/16277.00776.9576.95-512,964-0.04%
2018/11/13376.0800.0077.10312,8130.02%
2018/11/1200.00178.2578.00-112,712-0.01%
2018/11/09277.80477.8877.80-212,685-0.02%
2018/11/0800.00578.9478.85-512,143-0.04%
2018/11/0700.00578.4978.40-512,009-0.04%
2018/11/0500.00177.9578.25-111,945-0.01%
2018/10/3100.00277.3377.55-211,758-0.02%
2018/10/3000.00575.9075.95-511,634-0.04%
2018/10/29275.7000.0075.75211,5530.02%
2018/10/26675.2500.0075.40611,4680.05%
2018/10/25375.7000.0075.50311,2390.03%
2018/10/24177.3000.0077.40110,8030.01%
2018/10/232877.9300.0077.752810,6410.26%
2018/10/22478.3800.0079.20410,3260.04%
2018/10/19478.1600.0079.30410,2600.04%
2018/10/18279.1500.0079.15210,1650.02%
2018/10/171.180.29880.1979.40-6.910,117-0.07%
2018/10/163.279.06179.4079.302.29,9210.02%
2018/10/15678.8300.0079.2069,9500.06%
2018/10/12177.60279.4080.05-19,350-0.01%
2018/10/117178.7200.0077.40719,1840.77%
2018/10/091283.071083.1083.2528,0920.02%
2018/10/083682.9000.0083.00367,8400.46%
2018/10/052283.8300.0083.45227,2920.30%
2018/10/041284.9300.0084.90126,9620.17%
2018/10/03285.9000.0085.9526,8650.03%
2018/10/02486.1000.0086.0546,8740.06%
2018/10/0100.00287.1587.35-26,934-0.03%
2018/09/28187.151187.2986.90-106,925-0.14%
2018/09/2700.004587.2287.35-456,757-0.67%
2018/09/2600.00186.8086.90-16,323-0.02%
2018/09/2500.00586.9587.10-56,273-0.08%
2018/09/2100.00186.5086.85-16,218-0.02%
2018/09/190.186.1500.0086.150.16,3370.00%
2018/09/17285.75286.2885.8506,5330.00%
2018/09/136785.4000.0084.95676,4811.03%
2018/09/123185.3800.0085.55316,1670.50%
2018/09/114285.6000.0085.65425,9890.70%
2018/09/10685.9000.0086.0065,7470.10%
2018/09/072.186.1300.0086.402.15,7230.04%
2018/09/06386.5000.0086.5035,7410.05%
2018/08/3100.00186.6586.95-15,795-0.02%
2018/08/3000.00287.6587.55-25,836-0.03%
2018/08/2900.00486.8987.25-45,778-0.07%
2018/08/28186.40886.2386.25-75,600-0.12%
2018/08/2700.00385.5085.55-35,580-0.05%
2018/08/2200.000.384.8084.65-0.35,551-0.01%
2018/08/21284.5000.0084.5525,5150.04%
2018/08/20383.7800.0083.9535,4800.05%
2018/08/16283.1000.0083.8025,4210.04%
2018/08/15283.58583.6783.75-35,381-0.06%
2018/08/14484.4100.0084.5545,3400.07%
2018/08/10185.8500.0085.7015,2850.02%
2018/08/0800.00286.3586.15-25,408-0.04%
2018/08/02285.48285.9584.8506,0600.00%
2018/07/31385.55185.5585.5526,0580.03%
2018/07/3000.00285.6085.55-26,077-0.03%
2018/07/2600.00185.1085.00-16,129-0.02%
2018/07/2300.00484.3684.55-46,204-0.06%
2018/07/2000.002384.5084.65-236,337-0.36%
2018/07/1900.00283.5883.30-26,304-0.03%
2018/07/1300.00283.2083.35-26,407-0.03%
2018/07/11181.5000.0081.7016,1980.02%
2018/07/1000.005382.4982.45-536,163-0.86%
2018/07/0900.001881.8082.25-186,131-0.29%
2018/07/06180.5500.0080.9516,0400.02%
2018/07/05180.9000.0080.7515,9940.02%
2018/06/28380.1000.0080.0535,9500.05%
2018/06/27480.4000.0080.4045,8310.07%
2018/06/263580.3700.0080.70355,7610.61%
2018/06/251980.9700.0080.90195,5560.34%
2018/06/222480.4900.0081.15245,4780.44%
2018/06/2100.001881.3081.25-185,442-0.33%
2018/06/201880.3800.0081.50185,5400.32%
2018/06/19481.0000.0080.6045,4660.07%
2018/06/140.181.7500.0081.750.15,4480.00%
2018/06/1300.00182.6583.00-15,422-0.02%
2018/06/12182.10282.4582.50-15,436-0.02%
2018/06/07283.2500.0083.4525,5650.04%
2018/06/0600.00583.0983.30-55,598-0.09%
2018/06/0500.00182.5582.50-15,538-0.02%
2018/06/0400.00282.3882.60-25,547-0.04%
2018/05/30680.5500.0080.4065,5680.11%
2018/05/2800.00182.1082.20-15,618-0.02%
2018/05/2500.001082.0081.85-105,697-0.18%
2018/05/2200.002682.0881.75-265,770-0.45%
2018/05/170.181.3000.0081.200.16,2380.00%
2018/05/1500.00482.0181.65-46,311-0.06%
2018/05/1400.001182.2782.50-116,727-0.16%
2018/05/1100.002581.3581.60-256,558-0.38%
2018/05/1000.00180.5580.65-16,315-0.02%
2018/05/0900.00180.5080.45-16,264-0.02%
2018/05/035.178.61178.7578.554.16,3840.06%
2018/05/02579.6700.0079.4056,3200.08%
2018/04/30779.2700.0080.0076,3130.11%
2018/04/27279.0000.0079.2026,3000.03%
2018/04/252479.0400.0079.30245,9810.40%
2018/04/24579.7000.0079.5555,8210.09%
2018/04/2336.180.0500.0079.9536.15,6350.64%
2018/04/208.180.8100.0080.758.15,5240.15%
2018/04/1900.00182.3082.65-15,421-0.02%
2018/04/17181.4000.0081.4015,3750.02%
2018/04/120.182.7000.0082.500.15,4670.00%
2018/04/0900.00181.8082.20-15,639-0.02%
2018/04/03381.2300.0081.5035,6420.05%
2018/04/02182.2500.0082.2515,6170.02%
2018/03/28482.3500.0082.2545,5600.07%
2018/03/27283.0800.0083.4025,5180.04%
2018/03/2600.00182.0582.20-15,484-0.02%
2018/03/23582.0100.0082.1055,4890.09%
2018/03/1600.00183.4583.90-15,399-0.02%
2018/03/1300.00184.4584.95-15,409-0.02%
2018/03/1200.00684.1584.15-65,367-0.11%
2018/03/0800.00182.6582.75-15,427-0.02%
2018/03/0600.00181.9582.15-15,449-0.02%
2018/03/02180.7000.0081.1515,4520.02%
2018/03/01181.5500.0081.7515,3820.02%
2018/02/27082.5500.0082.3505,3450.00%
2018/02/21481.55181.5081.5035,2380.06%
2018/02/12279.6000.0079.7025,0820.04%
2018/02/091078.62378.5079.0575,0620.14%
2018/02/08280.4000.0080.6024,8280.04%
2018/02/07681.17481.1580.6524,8540.04%
2018/02/061279.7900.0079.65124,7020.26%
2018/01/31184.45284.7084.65-14,014-0.02%
2018/01/30184.6000.0084.5513,9800.03%
2018/01/29185.7500.0085.5513,9240.03%
2018/01/26187.1500.0087.5013,8410.03%
2018/01/23088.10288.2588.30-23,629-0.05%
2018/01/190.187.10286.9087.15-1.93,550-0.05%
2018/01/1800.00286.5386.30-23,516-0.06%
2018/01/090.284.1500.0084.150.23,2920.01%
2018/01/0500.00383.5583.75-33,272-0.09%
2018/01/0400.00883.3683.50-83,291-0.24%
2018/01/0300.00183.4583.35-13,464-0.03%
2018/01/0200.00582.3082.60-53,412-0.15%
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