KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

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

國巨

(2327)
可現股當沖
  • 股價
    527
  • 漲跌
    ▲7
  • 漲幅
    +1.35%
  • 成交量
    1,874
  • 產業
    上市 電子零組件類股
  • 1902人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
國巨 (2327)籌碼相關-凱基-敦北 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。

凱基-敦北 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/1700.000530.00527.0002,5830.00%
2024/12/161518.000520.00520.0012,5810.04%
2024/12/131.5516.7400.00515.001.52,5780.06%
2024/12/120.2531.9000.00526.000.22,5690.01%
2024/12/111.3530.230.3531.00528.0012,6000.04%
2024/12/100.2539.0000.00538.000.22,6020.01%
2024/12/090.2539.0000.00535.000.22,6080.01%
2024/12/060538.5800.00536.0002,6260.00%
2024/12/0400.001.1544.64545.00-1.12,575-0.04%
2024/12/0300.000535.00525.0002,5540.00%
2024/12/0200.000.2528.97520.00-0.22,508-0.01%
2024/11/2900.000517.00514.0002,4870.00%
2024/11/280510.850512.00508.0002,4850.00%
2024/11/270526.600528.00521.0002,4270.00%
2024/11/261.2539.501546.00535.000.22,4160.01%
2024/11/2500.000541.00539.0002,4200.00%
2024/11/2200.000540.00537.0002,4260.00%
2024/11/2100.000534.00534.0002,4340.00%
2024/11/200531.2500.00526.0002,4400.00%
2024/11/1900.000536.00535.0002,4410.00%
2024/11/150.1535.0600.00533.000.12,4440.00%
2024/11/141.1535.2900.00534.001.12,4530.04%
2024/11/130.2552.970554.00551.000.22,4780.01%
2024/11/1210.1547.0000.00545.0010.12,4890.40%
2024/11/1100.000555.00557.0002,4770.00%
2024/11/080.1553.000559.67548.000.12,4770.00%
2024/11/070555.000548.50551.0002,4730.00%
2024/11/060533.801532.00534.00-12,465-0.04%
2024/11/051538.0100.00538.0012,4550.04%
2024/11/041545.000549.50543.0012,5020.04%
2024/11/011543.000556.00545.0012,5410.04%
2024/10/3012.7561.5700.00558.0012.72,5360.50%
2024/10/290.9595.5000.00591.000.92,4390.04%
2024/10/280.2609.9900.00613.000.22,4960.01%
2024/10/240.2609.3100.00610.000.22,5290.01%
2024/10/230.2611.750.7609.00614.00-0.52,571-0.02%
2024/10/220.1620.241623.00620.00-0.92,568-0.04%
2024/10/2100.000627.33628.0002,5840.00%
2024/10/180.2623.3300.00624.000.22,6190.01%
2024/10/170.2616.000620.00619.000.22,6230.01%
2024/10/1500.000624.50625.0002,7080.00%
2024/10/1400.000614.00618.0002,7060.00%
2024/10/110.7606.9000.00604.000.72,7360.03%
2024/10/0900.001615.00611.00-12,780-0.04%
2024/10/080612.0000.00613.0002,7900.00%
2024/10/0700.000620.00624.0002,7990.00%
2024/10/040615.0000.00607.0002,7960.00%
2024/10/0100.000625.00620.0002,7860.00%
2024/09/300626.3300.00623.0002,8080.00%
2024/09/270.6645.001644.00635.00-0.42,826-0.01%
2024/09/260650.001.3653.74652.00-1.32,783-0.05%
2024/09/2500.000.9641.99645.00-0.92,759-0.03%
2024/09/241612.000.2617.28623.000.82,7200.03%
2024/09/2300.001612.00613.00-12,761-0.04%
2024/09/200605.000.2612.97604.00-0.22,810-0.01%
2024/09/190.1609.750606.50609.000.12,8410.00%
2024/09/181.3609.820606.00604.001.32,8820.05%
2024/09/1600.000613.25615.0002,9820.00%
2024/09/1300.000609.50606.0002,9830.00%
2024/09/1200.002606.00603.00-23,001-0.07%
2024/09/111570.0000.00573.0012,9890.03%
2024/09/103580.6700.00577.0032,9850.10%
2024/09/091592.9900.00593.0013,0130.03%
2024/09/061604.0000.00607.0012,9930.03%
2024/09/050607.860612.00606.0002,9940.00%
2024/09/040609.0010.5610.19608.00-10.52,999-0.35%
2024/09/030644.0000.00642.0002,9950.00%
2024/08/2900.002.7650.52657.00-2.73,016-0.09%
2024/08/2700.000656.00653.0003,0920.00%
2024/08/2600.000661.00655.0003,0980.00%
2024/08/231640.000649.00648.0013,0890.03%
2024/08/221638.0000.00641.0013,0890.03%
2024/08/210635.000644.00635.0003,1210.00%
2024/08/2000.000648.00646.0003,1180.00%
2024/08/1900.000637.00633.0003,1120.00%
2024/08/1600.001632.00631.00-13,111-0.03%
2024/08/153.1622.8300.00622.003.13,0920.10%
2024/08/140746.0000.00745.0003,0460.00%
2024/08/131734.0000.00738.0013,0280.03%
2024/08/0900.001741.00727.00-13,045-0.03%
2024/08/0800.001693.03701.00-13,020-0.03%
2024/08/071.3683.460702.00702.001.33,0010.04%
2024/08/062670.990.1684.90677.0023,0140.06%
2024/08/051.3669.0900.00669.001.32,9860.04%
2024/08/020.3768.902755.00743.00-1.72,966-0.06%
2024/08/010784.000786.00786.0002,9600.00%
2024/07/3100.001.1786.93792.00-1.12,961-0.04%
2024/07/300.7726.000727.00730.000.73,0240.02%
2024/07/295720.400720.00720.0053,0190.17%
2024/07/262718.5000.00727.0023,0090.07%
2024/07/233746.000.1751.24755.0033,0110.10%
2024/07/220.1747.0400.00742.000.12,9990.00%
2024/07/191.2777.4200.00766.001.22,9740.04%
2024/07/180.1791.5900.00795.000.12,9690.00%
2024/07/170.4796.560.1806.00798.000.32,9710.01%
2024/07/164.3804.882807.00804.002.23,0100.07%
2024/07/150762.401765.01772.00-12,958-0.03%
2024/07/120773.0000.00770.0002,9600.00%
2024/07/1100.000808.00797.0002,9280.00%
2024/07/092744.0000.00745.0022,8990.07%
2024/07/0500.001.2753.00754.00-1.22,926-0.04%
2024/07/0400.001742.01753.00-12,929-0.03%
2024/07/021713.010715.00717.0012,9160.03%
2024/07/011724.0300.00724.0012,9230.04%
2024/06/280735.913732.00730.00-32,927-0.10%
2024/06/270737.0000.00742.0003,0270.00%
2024/06/263.2759.4300.00763.003.22,9860.11%
2024/06/251755.001755.00756.0002,9690.00%
2024/06/2400.002769.00759.00-22,915-0.07%
2024/06/2100.001.3741.75759.00-1.32,880-0.05%
2024/06/200712.750.1712.00715.0002,8010.00%
2024/06/192714.502715.00717.0002,8170.00%
2024/06/184707.004714.00712.0002,8390.00%
2024/06/1700.001706.00705.00-12,826-0.04%
2024/06/1400.000.3692.99696.00-0.32,819-0.01%
2024/06/130675.001674.00678.00-12,780-0.04%
2024/06/121665.9800.00668.0012,7850.04%
2024/06/111672.9800.00666.0012,8000.04%
2024/06/072684.505683.80678.00-32,825-0.11%
2024/06/0600.000.2672.16674.00-0.22,815-0.01%
2024/06/051681.001672.00671.0002,8040.00%
2024/06/040671.0000.00671.0002,8470.00%
2024/06/033680.0000.00677.0032,8410.11%
2024/05/312670.0015665.67662.00-132,834-0.46%
2024/05/309656.2200.00657.0092,7780.32%
2024/05/290665.5000.00668.0002,7910.00%
2024/05/274669.0000.00667.0042,8800.14%
2024/05/242648.502.2651.75651.00-0.22,838-0.01%
2024/05/230636.0000.00638.0002,8110.00%
2024/05/2200.003640.00636.00-32,821-0.11%
2024/05/211626.0000.00630.0012,8140.04%
2024/05/201636.0000.00634.0012,8120.04%
2024/05/171645.0000.00640.0012,8010.04%
2024/05/1600.002639.50645.00-22,800-0.07%
2024/05/151.1637.390632.00630.001.12,8080.04%
2024/05/140635.0000.00634.0002,8170.00%
2024/05/101638.0000.00635.0012,8090.04%
2024/05/090648.0000.00648.0002,7810.00%
2024/05/0800.000.1661.00662.00-0.12,7480.00%
2024/05/070.1655.001651.00658.00-12,729-0.03%
2024/05/032664.571.1657.89655.000.92,6410.03%
2024/04/3000.002.4628.84625.00-2.42,463-0.10%
2024/04/2900.000.1626.20631.00-0.12,447-0.01%
2024/04/2600.000616.00615.0002,4090.00%
2024/04/2400.000.1620.00624.00-0.12,4080.00%
2024/04/230608.0000.00607.0002,4420.00%
2024/04/2200.002605.00599.00-22,430-0.08%
2024/04/191597.0000.00588.0012,3930.04%
2024/04/180.1590.0000.00593.000.12,3480.00%
2024/04/160585.0500.00585.0002,3480.00%
2024/04/152604.5200.00602.0022,3220.09%
2024/04/120615.004619.75618.00-42,286-0.17%
2024/04/111.1612.1600.00609.001.12,2560.05%
2024/04/090615.000.4615.00615.00-0.42,228-0.02%
2024/04/080617.002622.00617.00-22,225-0.09%
2024/04/031617.0000.00614.0012,1890.05%
2024/04/024615.000.8617.61616.003.22,1710.15%
2024/04/0100.003.9616.73622.00-3.92,135-0.18%
2024/03/290591.0000.00591.0002,0160.00%
2024/03/280.1591.000.5590.00594.00-0.52,012-0.02%
2024/03/270575.0000.00581.0002,0010.00%
2024/03/260576.1300.00577.0002,0070.00%
2024/03/250581.5000.00582.0001,9870.00%
2024/03/2200.000588.00588.0001,9700.00%
2024/03/210574.5000.00585.0001,9580.00%
2024/03/200577.0000.00579.0001,9380.00%
2024/03/190.1578.0100.00578.000.12,0180.01%
2024/03/140.1575.0000.00584.000.12,1230.00%
2024/03/132.3582.000.5581.00583.001.82,1210.09%
2024/03/1200.0010578.00578.00-102,092-0.48%
2024/03/081566.009566.33565.00-82,087-0.38%
2024/03/070.6557.0000.00556.000.62,0340.03%
2024/03/050551.800.6552.00549.00-0.62,074-0.03%
2024/03/040.2557.5200.00556.000.22,0940.01%
2024/02/2900.0011556.18558.00-112,085-0.53%
2024/02/270541.0000.00539.0002,1370.00%
2024/02/231543.9900.00541.0012,1190.05%
2024/02/211554.0000.00556.0012,0960.05%
2024/02/1900.000551.00551.0002,0970.00%
2024/02/1610.4540.0000.00543.0010.42,0940.50%
2024/02/150547.0000.00551.0002,0670.00%
2024/02/057549.0000.00550.0072,0610.34%
2024/02/0200.001558.00555.00-12,047-0.05%
2024/01/311545.010555.00552.0012,0250.05%
2024/01/301.1555.6300.00550.001.12,0350.05%
2024/01/290.4557.4900.00558.000.42,0300.02%
2024/01/260553.5000.00552.0002,0330.00%
2024/01/241558.0000.00553.0012,0980.05%
2024/01/230559.0000.00560.0002,1140.00%
2024/01/220558.001556.00556.00-12,117-0.05%
2024/01/181558.006.1559.84557.00-5.12,132-0.24%
2024/01/1711573.185570.80559.0062,1250.28%
2024/01/160565.0000.00564.0002,0540.00%
2024/01/1500.000575.00576.0002,0390.00%
2024/01/1010555.002554.00555.0082,0640.39%
2024/01/090567.3300.00565.0002,0900.00%
2024/01/080574.0000.00572.0002,0800.00%
2024/01/030.2580.0000.00578.000.22,1270.01%
2024/01/021.2589.5100.00587.001.22,1100.06%
2023/12/2900.000595.00597.0002,0970.00%
2023/12/280597.000601.00597.0002,1100.00%
2023/12/271601.000.3602.00601.000.72,1140.03%
2023/12/2600.000.1601.00600.00-0.12,1240.00%
2023/12/250593.0000.00594.0002,1370.00%
2023/12/220598.501594.06596.00-12,130-0.05%
2023/12/210605.000612.00607.0002,1130.00%
2023/12/200613.0000.00614.0002,1140.00%
2023/12/1900.001.6613.74616.00-1.62,106-0.08%
2023/12/180617.5000.00620.0002,0950.00%
2023/12/1500.000630.00633.0002,0910.00%
2023/12/141631.001.1632.38634.00-0.12,058-0.01%
2023/12/130605.6700.00605.0001,9900.00%
2023/12/1200.001.9616.60619.00-1.91,991-0.09%
2023/12/111614.003.9613.90614.00-2.91,943-0.15%
2023/12/0800.0020602.00601.00-201,894-1.06%
2023/12/070593.001596.00595.00-11,905-0.05%
2023/12/061590.0000.00595.0011,9010.05%
2023/12/0400.003600.00599.00-31,861-0.16%
2023/12/011594.0000.00597.0011,8620.05%
2023/11/3000.000.6597.02601.00-0.61,869-0.03%
2023/11/2900.001599.00599.00-11,847-0.05%
2023/11/2800.0010.3591.13594.00-10.31,921-0.54%
2023/11/2400.002570.50575.00-21,859-0.11%
2023/11/200540.0000.00543.0001,7790.00%
2023/11/160540.0000.00545.0001,7800.00%
2023/11/151547.001554.00548.0001,7680.00%
2023/11/141547.0000.00546.0011,7640.06%
2023/11/1300.001557.00557.00-11,781-0.06%
2023/11/081550.0000.00549.0011,7960.06%
2023/11/0700.003.2554.90557.00-3.21,799-0.18%
2023/11/0600.000.2548.57551.00-0.21,789-0.01%
2023/11/0300.002548.50549.00-21,785-0.11%
2023/11/020.1541.0000.00547.000.11,7780.01%
2023/11/011541.001548.00538.0001,7600.00%
2023/10/3100.002526.00526.00-21,721-0.12%
2023/10/301541.0000.00539.0011,7300.06%
2023/10/2700.000530.00534.0001,7330.00%
2023/10/261511.0000.00510.0011,7250.06%
2023/10/200527.0000.00530.0001,7960.00%
2023/10/191544.001543.00549.0001,8200.00%
2023/10/1800.000551.25550.0001,8390.00%
2023/10/1700.000.6549.91547.00-0.61,808-0.03%
2023/10/160.1535.0000.00536.000.11,7820.01%
2023/10/130.2542.0000.00542.000.21,8240.01%
2023/10/1200.000539.91543.0001,8400.00%
2023/10/0600.001526.00525.00-11,822-0.05%
2023/10/050.1525.000.1528.00530.000.11,8190.00%
2023/10/0400.001520.00521.00-11,828-0.05%
2023/10/0300.000.1520.00520.00-0.11,8220.00%
2023/09/1800.000523.00525.0001,9030.00%
2023/09/1500.001516.98522.00-11,898-0.05%
2023/09/1400.003507.00512.00-31,870-0.16%
2023/09/1200.0013.6511.21514.00-13.61,892-0.72%
2023/09/112507.503.9506.25500.00-1.91,896-0.10%
2023/09/072501.5000.00502.0021,9450.10%
2023/09/063.3501.312504.98505.001.21,9730.06%
2023/09/051504.006504.16508.00-51,979-0.25%
2023/09/041500.002499.00497.50-11,991-0.05%
2023/09/011501.003.2507.95499.50-2.21,977-0.11%
2023/08/3100.000486.00485.0001,9040.00%
2023/08/290.4474.000477.00479.000.41,9760.02%
2023/08/280.1477.2500.00478.000.12,0130.00%
2023/08/2200.000.1464.50466.00-0.12,3590.00%
2023/08/1700.001454.00457.00-12,495-0.04%
2023/08/160450.051.1453.77448.50-1.12,520-0.04%
2023/08/150454.001453.00453.00-12,548-0.04%
2023/08/145463.695457.00457.0002,5770.00%
2023/08/1000.001468.00467.00-12,590-0.04%
2023/08/010.1463.2500.00461.500.12,6370.00%
2023/07/280470.0000.00471.5002,6420.00%
2023/07/272452.791457.00456.0012,6030.04%
2023/07/260452.0000.00449.5002,5980.00%
2023/07/250.8462.5000.00461.500.82,5650.03%
2023/07/240.6460.9500.00457.500.62,5720.02%
2023/07/196485.750.2490.50486.005.82,5510.23%
2023/07/185.3491.0200.00489.005.32,6210.20%
2023/07/1700.000.5500.00503.00-0.52,606-0.02%
2023/07/130.1491.000499.50491.000.12,6140.00%
2023/07/1200.000.2494.50497.00-0.22,614-0.01%
2023/07/1100.000.7495.64496.50-0.72,667-0.03%
2023/07/100.1490.0000.00485.000.12,7050.00%
2023/07/071.1494.260.2494.50491.500.92,7630.03%
2023/07/060.7489.5300.00489.000.72,7550.03%
2023/07/053.1492.313491.17487.500.12,7860.00%
2023/07/0400.000.1499.50497.50-0.12,7630.00%
2023/07/0300.000.1499.00499.50-0.12,7470.00%
2023/06/300.2490.001492.00491.50-0.82,748-0.03%
2023/06/280.2490.002.1490.98488.00-1.92,753-0.07%
2023/06/2700.000485.00487.0002,7870.00%
2023/06/260.1488.8500.00486.000.12,8010.00%
2023/06/210.1492.490492.00491.000.12,8220.00%
2023/06/200497.0000.00496.0002,8330.00%
2023/06/191500.011505.00498.0002,8440.00%
2023/06/165506.205.1507.77506.00-0.12,8510.00%
2023/06/1500.000.1509.00510.00-0.12,8430.00%
2023/06/140500.3300.00499.5002,8330.00%
2023/06/130.1495.5000.00495.000.12,8510.00%
2023/06/120.1490.1300.00488.000.12,9100.00%
2023/06/090.1494.0000.00492.500.12,9440.00%
2023/06/080.1496.1000.00494.000.12,9670.00%
2023/06/075505.0000.00504.0053,0050.17%
2023/06/0600.0010.1512.98502.00-10.13,017-0.33%
2023/06/0515518.270.5515.39519.0014.52,9870.49%
2023/06/020506.001507.00506.00-12,963-0.03%
2023/06/010502.0000.00500.0002,9440.00%
2023/05/3100.001508.00508.00-12,953-0.03%
2023/05/300.1496.1800.00496.000.12,8680.00%
2023/05/291504.001505.00508.0002,8350.00%
2023/05/250.1497.500495.00507.000.12,7420.00%
2023/05/240.1490.5000.00492.500.12,7110.00%
2023/05/231.3493.541494.50493.500.32,6890.01%
2023/05/220493.0000.00493.0002,6840.00%
2023/05/160.1493.5000.00491.000.12,8540.00%
2023/05/150.1491.5000.00488.000.12,8650.00%
2023/05/120.1495.001493.50496.00-12,884-0.03%
2023/05/110.1495.001493.50490.00-12,961-0.03%
2023/05/100495.0000.00494.5002,9650.00%
2023/05/090.4496.2300.00500.000.42,9570.01%
2023/05/080.1504.8600.00504.000.12,9430.00%
2023/05/050.1502.321507.00506.00-0.92,957-0.03%
2023/05/030.2496.3800.00498.000.22,9860.01%
2023/05/020.1502.3300.00502.000.13,0360.00%
2023/04/280.1497.2200.00496.000.13,1220.00%
2023/04/270.1496.5000.00492.000.13,1530.00%
2023/04/261494.501490.50495.0003,1500.00%
2023/04/250488.9100.00490.5003,1550.00%
2023/04/240.1505.2300.00507.000.13,1350.00%
2023/04/212501.2400.00495.5023,1490.06%
2023/04/200.1519.9900.00518.000.13,1440.00%
2023/04/180545.0000.00538.0003,2900.00%
2023/04/170.1543.980.3542.00542.00-0.23,321-0.01%
2023/04/140.1548.000555.00553.000.13,3010.00%
2023/04/131544.033548.67542.00-23,262-0.06%
2023/04/120.1539.710.8540.01542.00-0.73,214-0.02%
2023/04/061521.001520.00520.0003,0980.00%
2023/03/312534.0000.00529.0023,0950.06%
2023/03/300517.0000.00520.0003,0860.00%
2023/03/274531.0000.00533.0043,1380.13%
2023/03/2400.001527.00527.00-13,153-0.03%
2023/03/231518.0000.00517.0013,1470.03%
2023/03/211500.001507.00505.0003,1600.00%
2023/03/200497.000.1497.00500.00-0.13,1570.00%
2023/03/170.2489.781490.00496.00-0.83,177-0.03%
2023/03/161.1484.1200.00486.501.13,1820.04%
2023/03/151500.0700.00492.0013,1790.03%
2023/03/140507.0000.00505.0003,1320.00%
2023/03/131517.001508.01519.0003,1340.00%
2023/03/102520.0100.00518.0023,1650.06%
2023/03/091542.001544.00541.0003,1730.00%
2023/03/081552.001552.00550.0003,2080.00%
2023/03/071561.002558.50559.00-13,204-0.03%
2023/03/061543.000.2549.02557.000.83,1990.03%
2023/03/0300.000.1540.00539.00-0.13,1680.00%
2023/03/012531.501538.00538.0013,1410.03%
2023/02/241541.0000.00538.0013,1040.03%
2023/02/230.6540.001538.00543.00-0.43,113-0.01%
2023/02/221543.004.1544.74541.00-3.13,120-0.10%
2023/02/201566.001569.00561.0003,1880.00%
2023/02/164575.002.3569.77575.001.73,2520.05%
2023/02/1500.002540.00545.00-23,223-0.06%
2023/02/141539.003.6540.51540.00-2.63,220-0.08%
2023/02/1000.001505.00516.00-13,293-0.03%
2023/02/092514.503519.67511.00-13,308-0.03%
2023/02/081531.0000.00531.0013,2860.03%
2023/02/071531.001535.00529.0003,3290.00%
2023/02/061534.001533.00533.0003,3710.00%
2023/02/033542.671538.00540.0023,4270.06%
2023/02/021539.001539.00541.0003,4580.00%
2023/02/011540.0000.00540.0013,4700.03%
2023/01/311540.004.5538.89540.00-3.53,468-0.10%
2023/01/304529.751540.99532.0033,4360.09%
2023/01/1700.001519.00519.00-13,372-0.03%
2023/01/162513.502513.50513.0003,3470.00%
2023/01/131516.001517.00514.0003,3800.00%
2023/01/121522.003522.33520.00-23,399-0.06%
2023/01/112528.004529.00528.00-23,430-0.06%
2023/01/101535.002.4529.45535.00-1.43,429-0.04%
2023/01/092516.005514.80525.00-33,404-0.09%
2023/01/065492.502491.25496.0033,3160.09%
2023/01/051485.003478.83485.50-23,296-0.06%
2023/01/042464.751466.00465.0013,3100.03%
2023/01/031466.001.2460.93465.50-0.23,399-0.01%
2022/12/304453.005457.50451.00-13,420-0.03%
2022/12/290454.5000.00455.5003,4240.00%
2022/12/281457.501459.50458.0003,4560.00%
2022/12/271467.001471.00464.5003,4700.00%
2022/12/261465.002462.00462.50-13,473-0.03%
2022/12/221467.001466.50466.5003,5060.00%
2022/12/211457.501454.50454.5003,5140.00%
2022/12/206473.756472.42455.5003,5470.00%
2022/12/191479.0000.00472.0013,5390.03%
2022/12/165487.405484.80480.5003,5360.00%
2022/12/155488.905493.80495.0003,5060.00%
2022/12/144481.005478.20486.00-13,532-0.03%
2022/12/135485.205478.70474.0003,6060.00%
2022/12/126482.425.1475.31485.500.93,5830.02%
2022/12/095486.605480.90479.0003,6000.00%
2022/12/086481.756479.75478.5003,5990.00%
2022/12/076481.085489.70484.5013,5920.03%
2022/12/063494.332496.25491.0013,5800.03%
2022/12/055494.446.4501.09502.00-1.43,582-0.04%
2022/12/024478.756482.09489.50-23,542-0.06%
2022/12/013471.173.1474.71473.00-0.13,5440.00%
2022/11/301459.501455.00463.0003,4790.00%
2022/11/281.1435.571438.00437.500.13,4120.00%
2022/11/2400.006450.08452.00-63,392-0.18%
2022/11/231453.001455.50449.0003,3820.00%
2022/11/221455.001456.50458.0003,3730.00%
2022/11/182460.751462.00453.5013,3730.03%
2022/11/171462.001464.00466.0003,3490.00%
2022/11/162453.252.1457.39461.00-0.13,3550.00%
2022/11/1500.001447.51455.00-13,294-0.03%
2022/11/143439.831440.00439.5023,2410.06%
2022/11/112445.007.4445.41445.50-5.43,187-0.17%
2022/11/103420.331.4419.72421.501.63,0810.05%
2022/11/092422.753417.83424.00-13,065-0.03%
2022/11/082393.252.8392.47393.50-0.83,012-0.03%
2022/11/071382.0000.00382.0012,9840.03%
2022/11/0400.002.2388.96389.50-2.22,986-0.07%
2022/11/0100.002361.76379.00-22,863-0.07%
2022/10/3100.000.9350.47367.00-0.92,807-0.03%
2022/10/190268.402270.00268.00-22,763-0.07%
2022/10/1800.001278.50278.50-12,727-0.04%
2022/10/1400.000276.50277.5002,7420.00%
2022/10/131268.002264.00264.00-12,756-0.04%
2022/10/1200.003267.50270.50-32,754-0.11%
2022/10/0500.000296.20297.5002,7520.00%
2022/10/0400.000287.50287.5002,7720.00%
2022/10/0300.000281.75281.0002,7860.00%
2022/09/295280.702275.00271.0032,8180.11%
2022/09/280287.0000.00285.0002,7670.00%
2022/09/271301.5000.00300.0012,7950.04%
2022/09/261297.1200.00297.0012,8530.04%
2022/09/221323.501325.00322.5002,9620.00%
2022/09/160333.5000.00332.0002,9910.00%
2022/09/1500.002334.25338.00-22,977-0.07%
2022/09/142324.7500.00325.0022,9560.07%
2022/09/1200.004334.88333.00-42,987-0.13%
2022/09/082333.502332.50335.0002,9680.00%
2022/09/0600.001311.50316.00-12,909-0.03%
2022/09/050309.0000.00308.5002,9200.00%
2022/09/011318.5000.00317.0012,8850.03%
2022/08/311319.001327.00328.5002,8630.00%
2022/08/291313.001317.50317.5002,8320.00%
2022/08/2600.001333.00332.00-12,781-0.04%
2022/08/231322.5000.00324.0012,8380.04%
2022/08/221328.000330.50327.0012,8450.04%
2022/08/191331.001332.00332.0002,8470.00%
2022/08/182326.0000.00327.5022,8330.07%
2022/08/1600.001335.00332.50-12,801-0.04%
2022/08/1200.000331.00330.0002,7990.00%
2022/08/1100.000326.50326.5002,7690.00%
2022/08/0900.000.3325.00325.00-0.32,791-0.01%
2022/08/051321.501324.50323.0002,8180.00%
2022/08/0300.001.4325.71326.50-1.42,773-0.05%
2022/08/021331.461331.00325.5002,8040.00%
2022/08/010340.0000.00341.0002,7760.00%
2022/07/2700.000341.00342.5002,7860.00%
2022/07/2100.001326.01336.50-12,826-0.04%
2022/07/2000.002324.75322.50-22,791-0.07%
2022/07/141313.501319.00320.0002,7110.00%
2022/07/1300.001318.00318.00-12,698-0.04%
2022/07/122311.252312.25309.0002,6480.00%
2022/07/081306.503.1309.82308.50-2.12,561-0.08%
2022/07/071290.000286.00291.0012,4770.04%
2022/07/063282.003282.50280.0002,4650.00%
2022/07/0400.005279.80278.00-52,403-0.21%
2022/07/010.1291.548290.69282.00-7.92,373-0.33%
2022/06/300308.1800.00308.0002,2920.00%
2022/06/281337.003335.50332.00-22,242-0.09%
2022/06/272339.500337.50341.5022,2540.09%
2022/06/2400.002327.25328.00-22,231-0.09%
2022/06/230332.381326.50331.50-12,215-0.04%
2022/06/221342.0000.00335.5012,1870.05%
2022/06/211349.502346.25353.00-12,166-0.05%
2022/06/200347.8400.00342.0002,1650.00%
2022/06/171356.003354.83354.00-22,161-0.09%
2022/06/1600.001376.50368.00-12,151-0.05%
2022/06/1500.002383.00383.50-22,264-0.09%
2022/06/140376.501377.00377.00-12,317-0.04%
2022/06/100402.000.1400.00400.00-0.12,3010.00%
2022/06/080402.500412.00403.0002,3140.00%
2022/06/0700.000408.00407.0002,3200.00%
2022/06/0600.000409.50410.5002,3460.00%
2022/06/0200.004406.87407.00-42,374-0.17%
2022/06/0100.005.1405.49405.00-5.12,432-0.21%
2022/05/3100.000402.00405.0002,4440.00%
2022/05/3000.001398.50399.50-12,397-0.04%
2022/05/2700.000392.00393.0002,4010.00%
2022/05/251.1381.8900.00387.501.12,4820.04%
2022/05/230.1392.0000.00390.000.12,5860.00%
2022/05/201399.0000.00395.0012,6220.04%
2022/05/1900.001394.00398.00-12,634-0.04%
2022/05/1800.001403.00401.00-12,643-0.04%
2022/05/1700.000394.00397.0002,6390.00%
2022/05/1600.000388.00381.5002,6230.00%
2022/05/131383.5000.00383.0012,6120.04%
2022/05/120381.503387.50378.00-32,629-0.11%
2022/05/112391.2500.00392.0022,6310.08%
2022/05/101391.0000.00392.5012,6840.04%
2022/05/0900.000.2402.00398.50-0.22,651-0.01%
2022/05/0600.000409.00408.0002,6640.00%
2022/05/0500.000414.00417.0002,6800.00%
2022/04/2900.001404.00404.50-12,759-0.04%
2022/04/2800.001405.00405.00-12,788-0.04%
2022/04/2700.001393.51407.00-12,815-0.04%
2022/04/251395.023394.17393.50-22,931-0.07%
2022/04/2200.002405.50405.50-22,949-0.07%
2022/04/1900.000411.25413.0003,0810.00%
2022/04/1800.000400.50405.0003,1450.00%
2022/04/1500.000404.50405.0003,1900.00%
2022/04/140.1404.000405.50406.000.13,2740.00%
2022/04/131395.502397.00401.00-13,356-0.03%
2022/04/120.1392.173391.50393.00-2.93,491-0.08%
2022/04/110400.000.1409.00398.00-0.13,7990.00%
2022/04/080414.5000.00413.0003,8590.00%
2022/04/072.1417.911409.00409.001.13,8710.03%
2022/04/060421.2800.00423.5003,8650.00%
2022/04/010426.0000.00426.0003,9300.00%
2022/03/300435.000439.50440.0003,9840.00%
2022/03/2900.000429.50429.5004,0170.00%
2022/03/280423.500431.50431.5004,0800.00%
2022/03/251432.5000.00430.5014,0820.02%
2022/03/230433.000433.75433.0004,0850.00%
2022/03/220.1423.143429.80432.00-2.94,078-0.07%
2022/03/2100.001.3419.39418.50-1.34,040-0.03%
2022/03/184.1419.194.1422.62423.5004,0220.00%
2022/03/176434.395434.21445.5013,8980.03%
2022/03/162419.483418.67417.50-13,845-0.03%
2022/03/151420.5200.00420.0013,8420.03%
2022/03/1400.000436.50436.0003,8360.00%
2022/03/102433.501435.99436.0013,9010.03%
2022/03/0911422.950424.17423.50113,9080.28%
2022/03/081.1415.122429.75414.50-0.93,907-0.02%
2022/03/071.1427.1400.00427.001.13,8970.03%
2022/03/041.4452.6500.00450.501.43,8930.04%
2022/03/0100.000465.00465.0003,9730.00%
2022/02/251.1446.6700.00451.501.13,9710.03%
2022/02/2411446.9600.00448.00113,9580.28%
2022/02/232464.271466.00463.5013,9270.03%
2022/02/221471.961468.50469.5003,9300.00%
2022/02/2100.0011476.41479.50-113,963-0.28%
2022/02/181465.991472.52473.0004,0130.00%
2022/02/170.1473.000470.00467.500.14,0280.00%
2022/02/1600.001470.01472.50-14,053-0.02%
2022/02/151466.000471.50464.5014,0540.02%
2022/02/143466.503466.50464.0004,0500.00%
2022/02/113479.831482.00482.0024,0430.05%
2022/02/105.1481.628.1480.46489.50-34,046-0.07%
2022/02/091463.502465.75466.00-14,002-0.03%
2022/02/080.1458.001456.50456.50-0.94,004-0.02%
2022/02/072459.470462.50454.0024,0000.05%
2022/01/2611456.270459.25459.00114,0470.27%
2022/01/252.1454.121460.00451.001.14,1460.03%
2022/01/240462.252465.50463.00-24,130-0.05%
2022/01/212469.5200.00469.5024,1230.05%
2022/01/202485.0000.00481.5024,1620.05%
2022/01/195490.0000.00487.5054,1490.12%
2022/01/181509.000.4512.00502.000.64,1180.01%
2022/01/1700.000501.00501.0004,0490.00%
2022/01/142486.502490.51492.0004,0470.00%
2022/01/133499.1700.00498.0034,0350.07%
2022/01/122505.5000.00510.0024,0260.05%
2022/01/112502.0000.00501.0024,0090.05%
2022/01/101509.0011.3518.31519.00-10.33,956-0.26%
2022/01/072.1521.473523.67515.00-0.93,941-0.02%
2022/01/060523.001528.00523.00-13,850-0.03%
2022/01/050527.002.6530.00535.00-2.63,789-0.07%
2022/01/042514.956.6522.06533.00-4.63,671-0.13%
2022/01/031480.505485.50491.00-43,353-0.12%
2021/12/301.1479.001480.00479.500.13,3000.00%
2021/12/291473.003472.50474.00-23,332-0.06%
2021/12/281479.000480.00478.0013,3670.03%
2021/12/2700.001481.50481.50-13,348-0.03%
2021/12/245.2473.7700.00473.005.23,3950.15%
2021/12/2300.001.1475.64476.00-1.13,393-0.03%
2021/12/220468.0012466.92469.50-123,393-0.35%
2021/12/212453.2500.00455.0023,3680.06%
2021/12/200.1448.0000.00448.000.13,3660.00%
2021/12/170448.5000.00447.0003,3780.00%
2021/12/153452.1700.00450.5033,4000.09%
2021/12/140450.5000.00448.5003,4250.00%
2021/12/130457.000456.00456.5003,4480.00%
2021/12/090452.750456.50453.5003,4970.00%
2021/12/080457.331459.98454.50-13,501-0.03%
2021/12/075457.0000.00456.0053,5050.14%
2021/12/060.1470.0000.00465.000.13,4910.00%
2021/12/0300.001471.50472.50-13,533-0.03%
2021/12/022465.000.2466.50465.001.83,5240.05%
2021/12/010460.5000.00465.0003,5360.00%
2021/11/305462.4900.00456.5053,5340.14%
2021/11/290.1458.003451.83459.50-2.93,527-0.08%
2021/11/263.3458.223466.50452.000.33,5370.01%
2021/11/251468.501466.50465.0003,5650.00%
2021/11/242462.5000.00468.0023,5930.06%
2021/11/231459.005459.20463.00-43,634-0.11%
2021/11/190460.001462.50463.00-13,720-0.03%
2021/11/181.1454.092456.75456.00-0.93,746-0.02%
2021/11/1700.002.4448.57448.00-2.43,775-0.06%
2021/11/161436.501438.00436.5003,8710.00%
2021/11/151437.003441.00442.00-24,120-0.05%
2021/11/122433.751433.50429.5014,1550.02%
2021/11/110.2428.5000.00429.500.24,1960.00%
2021/11/0900.005426.50429.00-54,380-0.11%
2021/11/084416.004422.00419.0004,3580.00%
2021/11/053424.8300.00425.5034,3960.07%
2021/11/041425.503424.00423.00-24,430-0.05%
2021/11/0300.009422.22422.50-94,458-0.20%
2021/11/028418.127410.36410.0014,4050.02%
2021/11/016433.335428.20427.0014,3220.02%
2021/10/293437.333436.67434.0004,3110.00%
2021/10/282441.501.1440.64438.500.94,3100.02%
2021/10/251419.0000.00427.0014,2540.02%
2021/10/226.1417.521417.50421.505.14,3330.12%
2021/10/210423.001420.00419.50-14,442-0.02%
2021/10/2000.005425.20426.00-54,495-0.11%
2021/10/1900.002419.00419.00-24,510-0.04%
2021/10/181415.001411.50410.5004,5890.00%
2021/10/153412.172416.25417.0014,6780.02%
2021/10/1400.002404.50405.50-24,697-0.04%
2021/10/134400.504401.50402.0004,7530.00%
2021/10/1200.000407.00414.0004,7510.00%
2021/10/081413.9800.00410.0014,7670.02%
2021/10/0700.002412.50415.50-24,774-0.04%
2021/10/063403.1800.00403.0034,7850.06%
2021/10/051.1408.542.1409.86417.00-14,777-0.02%
2021/10/042409.752411.75409.5004,7760.00%
2021/10/011.1425.0100.00418.001.14,8180.02%
2021/09/3000.002437.25442.50-24,943-0.04%
2021/09/293.1441.021439.00439.002.15,1060.04%
2021/09/281462.9700.00453.0015,1520.02%
2021/09/271465.504465.38466.00-35,162-0.06%
2021/09/2300.002471.00469.00-25,496-0.04%
2021/09/223454.671459.00463.0025,5280.04%
2021/09/171469.502470.00470.50-15,571-0.02%
2021/09/162459.023460.00461.50-15,573-0.02%
2021/09/151.1468.6500.00466.001.15,5860.02%
2021/09/140481.5000.00481.0005,6120.00%
2021/09/092471.755471.90475.00-35,996-0.05%
2021/09/081.2461.3000.00460.501.26,1410.02%
2021/09/072.1476.8100.00477.002.16,2970.03%
2021/09/060475.2500.00480.5006,2960.00%
2021/09/031482.0000.00480.5016,2990.02%
2021/09/012476.661490.50489.0016,3670.02%
2021/08/314473.381479.50479.5036,3990.05%
2021/08/302481.003480.50484.50-16,386-0.02%
2021/08/273473.503476.50477.0006,3680.00%
2021/08/261459.011462.00464.5006,3780.00%
2021/08/251469.0000.00472.0016,3520.02%
2021/08/2414457.683455.83455.50116,4170.17%
2021/08/235448.405453.30454.0006,4460.00%
2021/08/208450.117.1447.73446.0016,4120.02%
2021/08/199.2460.233453.17450.006.26,3170.10%
2021/08/1800.003478.17498.00-36,165-0.05%
2021/08/174.1482.011483.00474.003.16,1540.05%
2021/08/162492.211491.50492.0016,2660.02%
2021/08/134.1510.543.1505.42500.0016,2840.02%
2021/08/120533.0000.00529.0006,2920.00%
2021/08/112533.442535.00533.0006,4870.00%
2021/08/102.1530.281534.00531.001.16,6470.02%
2021/08/093550.0000.00545.0036,8860.04%
2021/08/061.1553.551558.00558.000.17,1080.00%
2021/08/052558.002556.50558.0007,4240.00%
2021/08/030554.001553.00553.00-17,734-0.01%
2021/08/021552.0000.00557.0017,8400.01%
2021/07/302566.021564.00560.0017,8910.01%
2021/07/293570.001571.00571.0027,9180.03%
2021/07/284.1572.452566.00565.002.18,0500.03%
2021/07/2711.3592.352.2598.32581.0098,0460.11%
2021/07/261581.065596.40600.00-47,969-0.05%
2021/07/236593.675594.40589.0017,9380.01%
2021/07/227594.576595.67591.0017,9320.01%
2021/07/2100.005581.80588.00-57,887-0.06%
2021/07/207569.862566.50568.0057,9010.06%
2021/07/193569.004581.00583.00-17,915-0.01%
2021/07/161578.002578.50578.00-17,949-0.01%
2021/07/144581.504581.75583.0008,1120.00%
2021/07/136.5586.462588.00581.004.58,1600.06%
2021/07/121589.0000.00586.0018,1590.01%
2021/07/093584.0000.00584.0038,2060.04%
2021/07/0815595.204594.00590.00118,1940.13%
2021/07/077.1603.3411610.91603.00-48,163-0.05%
2021/07/062583.508589.00597.00-68,056-0.07%
2021/07/053.1570.022572.50571.001.18,0710.01%
2021/07/0200.001550.00556.00-18,041-0.01%
2021/07/013564.331557.00557.0028,0440.02%
2021/06/294564.255557.00555.00-17,936-0.01%
2021/06/281.1535.331.1535.48545.0007,8010.00%
2021/06/2500.001539.00535.00-17,826-0.01%
2021/06/2300.004534.00534.00-47,848-0.05%
2021/06/222527.001537.00525.0017,8880.01%
2021/06/213527.002.2528.36527.000.87,8700.01%
2021/06/188545.635540.00540.0037,8260.04%
2021/06/171546.002547.00545.00-17,778-0.01%
2021/06/165523.783525.00531.0027,6230.03%
2021/06/150.2521.005518.56523.00-4.87,543-0.06%
2021/06/111496.002.3498.10494.00-1.37,392-0.02%
2021/06/101497.001500.00500.0007,4610.00%
2021/06/093497.173492.17496.0007,5020.00%
2021/06/0810489.1017.1492.27497.50-7.17,606-0.09%
2021/06/074.1478.411478.00477.503.17,7690.04%
2021/06/043485.502487.50491.0017,7820.01%
2021/06/031492.501488.00494.5007,9070.00%
2021/06/022487.781493.50486.0018,0120.01%
2021/06/011500.000.2504.00500.000.88,0320.01%
2021/05/312.1500.715508.99505.00-2.98,075-0.04%
2021/05/282.1490.244490.75490.00-28,049-0.02%
2021/05/271475.002479.50478.50-18,044-0.01%
2021/05/261.1475.241479.50481.000.18,1350.00%
2021/05/252.2475.653477.33479.00-0.98,138-0.01%
2021/05/2400.000464.50463.5008,1910.00%
2021/05/2115471.6714.1460.59458.500.98,3500.01%
2021/05/2000.002445.50443.50-28,331-0.02%
2021/05/199442.3910441.70442.50-18,333-0.01%
2021/05/1811.1438.2312.3445.31449.00-1.28,340-0.01%
2021/05/174.1421.9026417.04415.50-228,427-0.26%
2021/05/142439.006443.42440.00-48,287-0.05%
2021/05/137416.578418.31409.50-18,073-0.01%
2021/05/1210432.808424.13423.0027,9290.03%
2021/05/118479.138475.06469.0007,7300.00%
2021/05/104516.0000.00511.0047,6950.05%
2021/05/072520.006.4518.12535.00-4.47,753-0.06%
2021/05/061500.002502.00501.00-17,796-0.01%
2021/05/053505.6600.00490.5037,8810.04%
2021/05/0427510.3020501.00503.0078,0490.09%
2021/05/0300.002529.50522.00-28,230-0.02%
2021/04/293543.000.1547.00543.002.98,2850.04%
2021/04/2800.001549.00547.00-18,373-0.01%
2021/04/271.2558.832557.50555.00-0.98,464-0.01%
2021/04/261555.0000.00560.0018,5570.01%
2021/04/233557.674563.25554.00-18,685-0.01%
2021/04/223552.0000.00546.0038,8610.03%
2021/04/210563.002564.00557.00-29,069-0.02%
2021/04/204570.006570.50571.00-29,320-0.02%
2021/04/191554.005558.20553.00-49,393-0.04%
2021/04/163547.6700.00551.0039,6530.03%
2021/04/152544.001550.00553.00110,1310.01%
2021/04/144547.252539.15546.00210,2360.02%
2021/04/132.2559.180.1566.00556.002.210,4130.02%
2021/04/124568.2500.00563.00410,5600.04%
2021/04/093578.3300.00578.00310,5710.03%
2021/04/080.1585.145583.79587.00-510,609-0.05%
2021/04/074564.755569.20570.00-110,587-0.01%
2021/04/061562.002559.00562.00-110,645-0.01%
2021/04/0100.001553.00553.00-110,672-0.01%
2021/03/318.1557.613553.00553.005.110,7470.05%
2021/03/302565.002.1565.30563.00-0.111,0570.00%
2021/03/291559.0000.00554.00111,1400.01%
2021/03/2600.002557.00559.00-211,223-0.02%
2021/03/2520544.308542.00542.001211,2900.11%
2021/03/242548.5000.00552.00211,3270.02%
2021/03/239.1562.316556.33554.003.111,5510.03%
2021/03/228553.259557.33563.00-111,668-0.01%
2021/03/199.2547.2712548.58552.00-2.911,983-0.02%
2021/03/187.3564.763561.67559.004.312,0760.04%
2021/03/172.5571.5600.00568.002.512,3710.02%
2021/03/162585.002590.50579.00012,7580.00%
2021/03/1512568.6715569.53580.00-313,158-0.02%
2021/03/126574.175573.40572.00113,2300.01%
2021/03/117559.1410.1558.83565.00-3.113,241-0.02%
2021/03/101536.082538.00534.00-113,112-0.01%
2021/03/0916.3537.5916537.88535.000.313,2840.00%
2021/03/083.1558.925556.60547.00-1.913,266-0.01%
2021/03/050570.0000.00564.00013,3340.00%
2021/03/042575.0000.00575.00213,5280.01%
2021/03/031.1578.181580.00592.000.113,5430.00%
2021/03/023.4592.6700.00583.003.413,5850.03%
2021/02/265596.413596.33593.00213,8770.01%
2021/02/2410623.092627.00612.00814,2330.06%
2021/02/238625.6319.1632.16637.00-11.114,323-0.08%
2021/02/225.1621.379622.66620.00-3.914,226-0.03%
2021/02/196606.667608.57609.00-114,128-0.01%
2021/02/1855619.80152611.39612.00-9714,133-0.69% 大賣/
2021/02/17111629.3111.2622.54623.0099.814,1200.71% 大買/
2021/02/053590.005593.40588.00-213,936-0.01%
2021/02/0412586.4212587.25583.00013,9890.00%
2021/02/035594.005591.00593.00014,1070.00%
2021/02/024590.258594.00596.00-414,114-0.03%
2021/02/017.1563.117574.85573.000.114,0790.00%
2021/01/292588.507583.00574.00-513,973-0.04%
2021/01/287579.872577.00577.00513,9700.04%
2021/01/2710596.505.3597.00597.004.714,0950.03%
2021/01/2612.6617.7310611.30597.002.614,3520.02%
2021/01/2521627.1614631.07626.00714,1570.05%
2021/01/227610.298610.38608.00-113,907-0.01%
2021/01/218602.635605.80608.00313,8210.02%
2021/01/206597.674597.76594.00213,7140.01%
2021/01/196.1608.334607.75608.002.113,6330.02%
2021/01/187596.009600.44602.00-213,587-0.01%
2021/01/1512.1615.7024609.25602.00-1213,422-0.09%
2021/01/149602.6610.1600.56608.00-1.113,162-0.01%
2021/01/1312593.3516604.31604.00-412,921-0.03%
2021/01/1218.2583.454580.75575.0014.212,6040.11%
2021/01/1118.1589.4512588.58592.006.112,4070.05%
2021/01/0813554.0327567.56572.00-1412,221-0.11%
2021/01/074523.253522.67529.00111,6990.01%
2021/01/0619516.5318512.78513.00111,5760.01%
2021/01/0512528.2514526.93528.00-211,391-0.02%
2021/01/047520.008519.63520.00-111,327-0.01%
2020/12/311518.0024517.79518.00-2311,391-0.20%
2020/12/3026512.0412518.75521.001411,2850.12%
2020/12/295509.205507.20506.00011,1470.00%
2020/12/284502.004502.25502.00011,0760.00%
2020/12/257504.146501.33500.00111,1170.01%
2020/12/249509.8917508.53504.00-811,211-0.07%
2020/12/233483.1715482.60492.00-1210,873-0.11%
2020/12/228483.4411482.45477.50-310,803-0.03%
2020/12/216481.837482.29482.00-110,763-0.01%
2020/12/186.1489.313487.83485.503.110,6610.03%
2020/12/1715485.9710491.85495.00510,6050.05%
2020/12/1610495.8510496.65495.50010,3840.00%
2020/12/1524.1504.293.1489.50488.502110,2410.21%
2020/12/145515.405520.00520.0009,9640.00%
2020/12/1116.1511.7813514.38518.003.19,8260.03%
2020/12/1017506.2021510.43509.00-49,487-0.04%
2020/12/0919485.1131493.44499.00-129,114-0.13%
2020/12/0810466.956.2466.93466.503.88,6690.04%
2020/12/075460.404461.13458.5018,6070.01%
2020/12/044460.004459.13459.0008,5620.00%
2020/12/035460.6012.1459.22460.50-7.18,610-0.08%
2020/12/029447.6110451.10450.00-18,368-0.01%
2020/12/0110448.0511448.59454.00-18,276-0.01%
2020/11/3016445.5614.2444.23442.001.98,1570.02%
2020/11/2712431.9621433.55436.00-97,936-0.11%
2020/11/263428.001428.00428.5027,9060.03%
2020/11/2529.1439.4018425.92423.0011.17,9340.14%
2020/11/2422.2430.3043433.90437.50-20.87,624-0.27%
2020/11/2323414.8017415.47418.5067,2650.08%
2020/11/2013.1410.6717412.91412.00-47,173-0.06%
2020/11/1911401.8611.2404.35404.00-0.27,0180.00%
2020/11/184399.006398.92399.50-27,016-0.03%
2020/11/1713399.0011400.50398.5027,1380.03%
2020/11/1600.003403.00396.50-37,492-0.04%
2020/11/135397.705397.60397.0007,6740.00%
2020/11/1200.001397.00395.50-17,652-0.01%
2020/11/111395.003394.00392.50-27,575-0.03%
2020/11/104389.122388.00388.0027,4710.03%
2020/11/0913388.5011384.73388.0027,4780.03%
2020/11/064384.634382.88381.5007,5750.00%
2020/11/051381.506385.42386.50-57,539-0.07%
2020/11/049381.1719381.39381.50-107,496-0.13%
2020/11/036374.4212372.42377.50-67,553-0.08%
2020/11/0200.001353.50352.50-17,342-0.01%
2020/10/301355.503359.00355.50-27,515-0.03%
2020/10/295349.6000.00351.0057,5180.07%
2020/10/288359.637357.00357.0017,6230.01%
2020/10/278357.007359.14359.0017,7100.01%
2020/10/266357.256360.67363.0007,7190.00%
2020/10/236354.756354.00354.0007,8120.00%
2020/10/227356.147354.21354.5008,4110.00%
2020/10/219359.228356.50356.5018,7270.01%
2020/10/206359.086360.00360.0008,8850.00%
2020/10/196361.835361.10360.0019,0210.01%
2020/10/165356.108360.06359.50-39,188-0.03%
2020/10/152354.003354.50354.00-19,252-0.01%
2020/10/142356.5000.00354.0029,2940.02%
2020/10/131351.001358.50356.5009,3870.00%
2020/10/126359.256356.33353.0009,4020.00%
2020/10/081362.505362.60363.00-49,359-0.04%
2020/10/0600.004356.25355.50-49,463-0.04%
2020/09/308349.884350.50351.5049,7420.04%
2020/09/2911349.189348.39348.0029,8540.02%
2020/09/283326.001331.50331.50210,0050.02%
2020/09/252328.751329.00324.00110,2140.01%
2020/09/247335.2110332.40331.00-310,258-0.03%
2020/09/232345.002.1341.50341.50-0.110,3050.00%
2020/09/221345.001344.00344.00010,4350.00%
2020/09/212352.002348.25348.00010,8150.00%
2020/09/1800.000.1357.50357.00-0.111,0060.00%
2020/09/177358.863359.33357.50411,2230.04%
2020/09/152354.502355.50355.50011,6770.00%
2020/09/1400.001357.50358.50-111,925-0.01%
2020/09/1100.001345.00349.50-112,114-0.01%
2020/09/101352.502351.75345.00-112,332-0.01%
2020/09/096345.584345.88350.50212,5120.02%
2020/09/081348.0014345.50350.00-1312,543-0.10%
2020/09/072339.752337.75335.50012,5870.00%
2020/09/048339.313340.83340.00512,8010.04%
2020/09/032.1339.372342.75344.000.112,9390.00%
2020/09/027336.296334.00335.00113,0020.01%
2020/09/013329.332334.25337.00113,1920.01%
2020/08/317337.799331.33333.00-213,528-0.01%
2020/08/2811339.456340.50340.50513,7260.04%
2020/08/276337.3316335.28336.50-1013,928-0.07%
2020/08/2613336.153336.83337.001014,0960.07%
2020/08/259335.289333.78333.00014,2920.00%
2020/08/248337.566333.50333.50214,3750.01%
2020/08/2118336.288340.13344.001014,4410.07%
2020/08/2017328.9724325.15330.00-714,470-0.05%
2020/08/1923363.1326358.23354.50-314,228-0.02%
2020/08/1810378.5012376.75373.00-214,298-0.01%
2020/08/145376.004375.00375.00114,6670.01%
2020/08/136379.172376.50376.50415,1050.03%
2020/08/129388.004382.50380.50515,2190.03%
2020/08/114388.503385.50385.50115,3570.01%
2020/08/101387.502384.00384.50-115,642-0.01%
2020/08/079397.1712397.04390.00-315,917-0.02%
2020/08/062394.7500.00391.50215,9090.01%
2020/08/051397.505395.00397.50-415,991-0.03%
2020/08/046390.587390.50391.00-116,000-0.01%
2020/08/036394.587391.86390.00-116,227-0.01%
2020/07/318385.884384.75389.00416,4680.02%
2020/07/304381.251381.50381.50316,7270.02%
2020/07/295382.202381.50382.50317,4640.02%
2020/07/2832401.0613407.81384.001917,6420.11%
2020/07/278400.1314404.54406.00-617,457-0.03%
2020/07/244389.136389.17389.50-217,439-0.01%
2020/07/236396.5000.00389.50617,9490.03%
2020/07/222392.004393.88396.00-218,359-0.01%
2020/07/218388.0615388.77388.00-718,441-0.04%
2020/07/2014380.509381.00382.00518,6460.03%
2020/07/172381.503379.00379.00-118,968-0.01%
2020/07/1611379.9110379.35377.00119,1920.01%
2020/07/1500.002379.25374.50-219,332-0.01%
2020/07/1411381.2714377.32374.00-319,688-0.02%
2020/07/133377.832380.75380.50119,9160.01%
2020/07/102373.501374.00370.50120,8350.00%
2020/07/099382.782385.25379.50720,9410.03%
2020/07/0812389.0811391.18387.00121,0810.00%
2020/07/0710387.9515391.77392.50-521,183-0.02%
2020/07/069375.0617375.56378.50-821,407-0.04%
2020/07/038379.502380.00377.00621,7300.03%
2020/07/022377.002.4377.71377.00-0.421,9470.00%
2020/07/015381.907381.79379.50-222,053-0.01%
2020/06/3030.1379.4114377.36381.0016.122,0170.07%
2020/06/296395.334397.13391.00221,7010.01%
2020/06/245410.4013410.27407.50-821,595-0.04%
2020/06/2322405.1832402.78406.00-1021,573-0.05%
2020/06/227397.7100.00396.50721,4870.03%
2020/06/198.5410.0910408.60404.50-1.521,565-0.01%
2020/06/184.1403.415402.80405.00-0.921,5250.00%
2020/06/174400.506400.33399.00-221,523-0.01%
2020/06/164389.7515392.77396.00-1121,656-0.05%
2020/06/154383.755382.00382.00-121,8620.00%
2020/06/126373.672379.50381.00422,1470.02%
2020/06/119388.893384.50383.50622,5480.03%
2020/06/1000.001397.50394.50-122,7040.00%
2020/06/0913394.0814393.64392.50-122,8830.00%
2020/06/0818391.9711393.18393.00723,1690.03%
2020/06/0513395.0418395.53387.50-523,158-0.02%
2020/06/0413399.5418.1400.83400.50-5.123,039-0.02%
2020/06/0324391.716392.00392.001822,9710.08%
2020/06/028386.7510383.15383.00-222,862-0.01%
2020/06/0110380.6511382.95385.50-122,8470.00%
2020/05/2912367.1711367.95370.50122,9500.00%
2020/05/284376.886371.67370.00-223,024-0.01%
2020/05/2711373.9112375.50376.00-123,2580.00%
2020/05/2611378.0010372.65371.00123,5860.00%
2020/05/2523363.7224365.10376.00-123,9050.00%
2020/05/225374.905373.10371.50023,9140.00%
2020/05/2112387.008383.00382.00423,9160.02%
2020/05/2039386.2632384.45384.50723,8960.03%
2020/05/1917373.9122374.27373.00-523,524-0.02%
2020/05/1812379.7913374.62369.00-123,5190.00%
2020/05/1520389.9812389.83386.00823,5010.03%
2020/05/1426394.3821392.02385.50523,2830.02%
2020/05/1313401.236403.25402.50723,1190.03%
2020/05/1222412.2021409.86406.00122,9270.00%
2020/05/1111410.6410413.10413.50122,8280.00%
2020/05/0810409.509407.50403.50122,8590.00%
2020/05/0713414.697412.50410.00622,7070.03%
2020/05/0614.1415.2211415.82416.003.122,4430.01%
2020/05/0529414.9734414.50407.00-522,198-0.02%
2020/05/0417379.2426385.35391.50-921,593-0.04%
2020/04/3015390.6317390.09391.00-221,506-0.01%
2020/04/2919385.0310383.00380.00921,3130.04%
2020/04/2824389.2321388.40383.50321,1750.01%
2020/04/2713362.0022368.82379.50-920,727-0.04%
2020/04/2415343.9714344.36345.00120,2060.00%
2020/04/2312347.7519345.00344.00-719,998-0.04%
2020/04/2222333.7320339.48344.00219,7430.01%
2020/04/2120333.8313333.69326.00719,5570.04%
2020/04/2013340.6212342.50343.00119,4880.01%
2020/04/179346.0011342.59339.50-219,382-0.01%
2020/04/1621339.7619340.79341.50219,0760.01%
2020/04/1538344.9137348.59343.50118,9080.01%
2020/04/1413337.4613338.00338.00018,4220.00%
2020/04/1315334.5313337.42332.50218,4500.01%
2020/04/1020341.1322341.45343.00-218,307-0.01%
2020/04/0935340.2129338.07335.00618,4200.03%
2020/04/0826315.7328322.29329.00-217,944-0.01%
2020/04/075298.3012299.04299.50-717,628-0.04%
2020/04/0615281.7317283.32288.00-217,532-0.01%
2020/04/0111273.149273.06272.50217,4040.01%
2020/03/3117282.063274.50274.501417,4530.08%
2020/03/3014272.3214276.82278.00017,5020.00%
2020/03/277297.435291.50280.50217,5950.01%
2020/03/2610287.3514289.89291.50-417,504-0.02%
2020/03/2518289.8620291.88292.00-217,609-0.01%
2020/03/249270.4420271.03274.00-1117,409-0.06%
2020/03/2323242.7022243.16252.00117,2660.01%
2020/03/2016242.445250.10252.001117,0660.06%
2020/03/1918239.2212240.58229.50616,7680.04%
2020/03/1815265.4312257.83254.50316,4620.02%
2020/03/1735276.8932280.19265.00316,2080.02%
2020/03/1629319.7821304.79290.50815,7770.05%
2020/03/1325313.2221313.95320.00415,4770.03%
2020/03/1234362.2239363.92345.50-515,311-0.03%
2020/03/1117395.0016390.00383.50114,9980.01%
2020/03/1015378.7716389.03394.50-114,881-0.01%
2020/03/0920397.039387.39386.001114,9820.07%
2020/03/069404.567405.93406.50215,0830.01%
2020/03/055405.105410.20410.50015,0720.00%
2020/03/0417404.5016401.59400.50114,9240.01%
2020/03/0317428.6817421.94417.00014,6620.00%
2020/03/0213409.6510418.25418.50314,5720.02%
2020/02/2737432.3430424.77410.00714,3320.05%
2020/02/2646467.5040456.21441.00613,9040.04%
2020/02/2522.2486.8326485.96485.00-3.813,410-0.03%
2020/02/247.4469.097483.36484.500.413,1100.00%
2020/02/2112465.2920470.13472.00-812,946-0.06%
2020/02/2013461.6910460.05457.50312,7980.02%
2020/02/196449.0814456.25460.00-812,707-0.06%
2020/02/1813459.8822452.52450.00-912,599-0.07%
2020/02/1710455.6510453.05453.00012,7640.00%
2020/02/1414447.1420453.28457.00-612,670-0.05%
2020/02/139444.895439.00439.00412,7380.03%
2020/02/1221444.5022446.77448.00-112,673-0.01%
2020/02/1122434.3625437.74437.00-312,601-0.02%
2020/02/1010416.7510418.15418.50012,4410.00%
2020/02/0715419.7311417.41416.50412,3580.03%
2020/02/067421.367417.43417.00012,3290.00%
2020/02/0518421.4716417.81413.00212,4170.02%
2020/02/0429411.7226417.23418.50312,3280.02%
2020/02/0312374.6717386.38392.00-512,189-0.04%
2020/01/3113383.7317385.06386.50-412,084-0.03%
2020/01/308385.132383.50374.00611,9310.05%
2020/01/204416.3810415.70415.50-611,795-0.05%
2020/01/176420.836414.00413.00011,9120.00%
2020/01/1614422.326417.00417.00811,9480.07%
2020/01/1520423.1019414.24413.00111,9200.01%
2020/01/1425409.6830415.05419.00-511,961-0.04%
2020/01/139389.006388.33390.00311,8520.03%
2020/01/105396.103392.50392.50211,8590.02%
2020/01/097397.7146398.04392.00-3911,944-0.33%
2020/01/0825.1390.5114391.18387.0011.111,9370.09%
2020/01/0717423.5010414.00414.00711,6450.06%
2020/01/0620464.2319462.29460.00111,6580.01%
2020/01/0313458.5815465.20468.00-211,967-0.02%
2020/01/027.1437.705436.10436.002.111,7870.02%
2019/12/3113.4436.6919436.29437.00-5.611,843-0.05%
2019/12/308.5423.349431.11436.00-0.611,7350.00%
2019/12/274407.255408.00411.00-111,692-0.01%
2019/12/269408.007402.29402.00212,0230.02%
2019/12/2510399.808402.38403.50212,1240.02%
2019/12/2419390.8722393.27395.00-312,256-0.02%
2019/12/237387.297383.71383.00012,0520.00%
2019/12/2012395.6311395.86389.50111,9420.01%
2019/12/195381.307382.43383.00-211,581-0.02%
2019/12/187379.294376.50376.50311,5160.03%
2019/12/173379.333377.00377.00011,4090.00%
2019/12/162379.751379.00379.00111,3740.01%
2019/12/137379.4310378.45376.50-311,419-0.03%
2019/12/123376.834380.88381.50-111,277-0.01%
2019/12/1110374.5010377.50378.50011,1250.00%
2019/12/102371.502369.75368.00010,9690.00%
2019/12/098376.3110373.20372.50-210,944-0.02%
2019/12/069364.288368.63369.00110,8050.01%
2019/12/054364.754363.00362.00010,7690.00%
2019/12/044365.384362.88361.00010,8200.00%
2019/12/038.1358.805357.80363.003.110,5230.03%
2019/12/024330.137337.50338.00-310,264-0.03%
2019/11/297333.937331.00330.00010,4450.00%
2019/11/285337.707335.36335.00-210,723-0.02%
2019/11/2700.003333.00336.50-310,677-0.03%
2019/11/263330.174327.38326.50-110,604-0.01%
2019/11/257320.295322.50322.50210,5380.02%
2019/11/222317.752317.00317.00010,6420.00%
2019/11/219314.838318.75318.50110,7830.01%
2019/11/202319.001320.00320.00110,7820.01%
2019/11/194322.386323.50323.50-210,827-0.02%
2019/11/183320.175318.90317.50-210,776-0.02%
2019/11/157324.934322.25321.00310,7640.03%
2019/11/149328.1712327.29326.50-310,669-0.03%
2019/11/1111293.504282.50282.50710,2610.07%
2019/11/089308.391307.00307.00810,0180.08%
2019/11/076306.586306.00306.00010,0470.00%
2019/11/0616310.4418310.11307.00-29,990-0.02%
2019/11/0512312.9612312.58312.0009,9720.00%
2019/11/0419315.8216312.78312.5039,9890.03%
2019/11/0119305.7633307.64316.00-1410,092-0.14%
2019/10/318319.448316.75314.0009,9310.00%
2019/10/307320.1419321.11320.50-129,866-0.12%
2019/10/297318.3610319.55318.00-39,798-0.03%
2019/10/284317.385316.70316.50-19,828-0.01%
2019/10/254315.8814319.82316.00-109,810-0.10%
2019/10/245318.5018318.58317.00-139,735-0.13%
2019/10/232307.509311.56312.50-79,601-0.07%
2019/10/228314.198312.38311.5009,5020.00%
2019/10/218318.315315.50313.5039,4440.03%
2019/10/1813311.429312.28312.5049,2400.04%
2019/10/179301.0015304.23310.50-69,121-0.07%
2019/10/1611303.5011302.64302.0009,0680.00%
2019/10/158309.388308.69306.0008,8900.00%
2019/10/149312.287309.86314.5028,7380.02%
2019/10/0912295.4215298.57301.50-38,561-0.04%
2019/10/083281.6714291.96298.50-118,237-0.13%
2019/10/0721271.5025271.14276.00-47,784-0.05%
2019/10/0418263.9212262.29261.0067,5570.08%
2019/10/0310267.205266.70265.5057,4880.07%
2019/10/027265.579268.44269.00-27,398-0.03%
2019/10/0113258.6916264.97268.00-37,267-0.04%
2019/09/277243.2123244.22246.50-166,985-0.23%
2019/09/264237.507238.43238.50-36,770-0.04%
2019/09/254229.132228.50229.5026,5270.03%
2019/09/242232.0000.00231.5026,6020.03%
2019/09/202233.002232.00233.5006,6770.00%
2019/09/1900.002233.00232.00-26,633-0.03%
2019/09/1800.002233.50232.50-26,690-0.03%
2019/09/173237.333233.50233.5006,6980.00%
2019/09/162229.002230.25231.5006,6470.00%
2019/09/1000.000.1230.00228.50-0.16,9570.00%
2019/09/093234.005233.80233.00-27,005-0.03%
2019/09/062238.5024240.10237.00-226,985-0.31%
2019/09/055238.603238.00238.0026,9210.03%
2019/09/043235.333234.50234.5006,7920.00%
2019/09/036236.005234.30235.5016,7650.01%
2019/09/0227.1233.9019235.16236.008.16,7030.12%
2019/08/3026225.0211222.32227.00156,4980.23%
2019/08/292206.251207.00206.5016,3380.02%
2019/08/286205.089204.39204.50-36,369-0.05%
2019/08/277208.004207.00203.0036,3480.05%
2019/08/2618211.3629213.05209.00-116,334-0.17%
2019/08/2322259.055257.80258.00176,2310.27%
2019/08/225256.107255.29253.00-26,180-0.03%
2019/08/2126262.546257.50257.50206,1400.33%
2019/08/2018266.148265.94265.50106,0760.16%
2019/08/197264.366264.58264.5016,0670.02%
2019/08/167264.935264.10263.5026,1690.03%
2019/08/153263.501264.50264.5026,1970.03%
2019/08/146269.9216269.75268.50-106,242-0.16%
2019/08/1317266.216266.33266.50116,2230.18%
2019/08/125262.408267.25268.50-36,311-0.05%
2019/08/082255.251257.00257.0016,3410.02%
2019/08/073257.332254.75250.5016,3800.02%
2019/08/064253.756257.75258.50-26,530-0.03%
2019/08/0511263.557262.36260.0046,6530.06%
2019/08/024258.382257.50257.5026,6590.03%
2019/08/016266.426266.58266.0006,6780.00%
2019/07/311262.502265.00266.00-16,735-0.01%
2019/07/303264.504263.75264.50-16,751-0.01%
2019/07/293258.501258.50258.5026,6930.03%
2019/07/261258.001258.00259.5006,7910.00%
2019/07/2500.007255.57258.00-76,811-0.10%
2019/07/245257.809258.06255.50-46,857-0.06%
2019/07/232257.253255.00255.00-17,072-0.01%
2019/07/224253.252253.00253.0027,1140.03%
2019/07/194258.753257.50257.5017,2780.01%
2019/07/183264.671259.00259.0027,3080.03%
2019/07/172266.751267.00267.0017,3390.01%
2019/07/164271.003269.50269.5017,3980.01%
2019/07/153267.672267.50267.5017,4620.01%
2019/07/122271.501273.50273.5017,6350.01%
2019/07/111272.502271.75271.50-17,939-0.01%
2019/07/103266.0000.00269.0037,9810.04%
2019/07/095267.008267.13264.00-37,998-0.04%
2019/07/081278.500.2276.00275.000.87,9630.01%
2019/07/053278.501277.50278.0028,0660.02%
2019/07/044277.757276.71277.00-38,069-0.04%
2019/07/031272.0000.00270.0018,1070.01%
2019/07/014271.633272.50272.5018,2870.01%
2019/06/282266.254264.25264.00-28,235-0.02%
2019/06/275268.503267.50267.5028,2320.02%
2019/06/264265.384265.38266.0008,2160.00%
2019/06/252269.006.2264.48263.50-4.28,208-0.05%
2019/06/246268.675271.00271.0018,2030.01%
2019/06/217269.572267.50267.5058,2230.06%
2019/06/208272.1315271.30270.00-78,264-0.09%
2019/06/1900.008263.00264.00-88,166-0.10%
2019/06/1810.2258.4310258.31258.000.28,1180.00%
2019/06/171255.005261.00261.00-48,121-0.05%
2019/06/141251.0000.00251.0018,1000.01%
2019/06/127249.934249.00249.0038,4120.04%
2019/06/115249.605251.50251.5008,4500.00%
2019/06/103249.173250.50251.0008,4130.00%
2019/06/0611247.953246.33245.0088,4700.09%
2019/06/0514264.779262.17256.0058,4060.06%
2019/06/043264.003263.83263.5008,2980.00%
2019/06/038260.632262.00262.0068,3090.07%
2019/05/313252.504258.25261.00-18,295-0.01%
2019/05/308254.386251.50251.0028,2680.02%
2019/05/291248.005254.40255.00-48,300-0.05%
2019/05/286246.175244.90245.5018,5160.01%
2019/05/274243.135244.10245.00-18,683-0.01%
2019/05/245244.304245.00242.0018,7400.01%
2019/05/2311245.328244.38244.5038,8620.03%
2019/05/228257.257256.00253.5018,8260.01%
2019/05/218252.7510255.75258.00-28,950-0.02%
2019/05/206251.834251.50251.5028,9620.02%
2019/05/174251.133249.00249.5019,0550.01%
2019/05/168251.887251.36249.0019,1510.01%
2019/05/157261.503259.50259.0049,2470.04%
2019/05/142254.002252.50258.0009,6190.00%
2019/05/135276.203280.50259.5029,7670.02%
2019/05/1015282.6326284.33280.50-119,627-0.11%
2019/05/0910290.9022288.14286.00-129,500-0.13%
2019/05/088290.756289.67294.5029,5140.02%
2019/05/079294.897295.64293.0029,5940.02%
2019/05/068293.317293.21293.5019,8070.01%
2019/05/039300.725299.30300.0049,7470.04%
2019/05/023301.673302.00303.5009,6740.00%
2019/04/301303.501304.50304.5009,6900.00%
2019/04/2912307.4611.3306.31300.500.89,7250.01%
2019/04/2620317.2814317.93319.0069,5830.06%
2019/04/2526310.3143309.34321.50-179,624-0.18%
2019/04/242319.252319.50319.5009,5520.00%
2019/04/237322.365321.90321.5029,6400.02%
2019/04/227329.716327.50327.5019,6260.01%
2019/04/195329.405332.40333.5009,7480.00%
2019/04/1819.3340.1620339.93331.00-0.89,862-0.01%
2019/04/1729338.4127343.89345.0029,9900.02%
2019/04/1600.006332.67332.50-69,759-0.06%
2019/04/1510329.001330.00330.5099,8140.09%
2019/04/128327.6300.00326.00810,1310.08%
2019/04/118332.4414332.14329.00-610,283-0.06%
2019/04/105328.801328.00329.00410,2650.04%
2019/04/0913331.386330.00330.00710,3210.07%
2019/04/0825332.604324.50324.502110,4330.20%
2019/04/037330.577329.64330.00010,5550.00%
2019/04/024321.881320.00320.00310,5910.03%
2019/04/013326.331319.00321.00210,6850.02%
2019/03/2800.001324.50322.00-110,981-0.01%
2019/03/2716323.3816324.88324.00011,2220.00%
2019/03/261321.001.1321.66323.00-0.111,3690.00%
2019/03/254319.755318.00318.00-111,539-0.01%
2019/03/222333.5000.00331.00211,6840.02%
2019/03/211334.001334.00334.50011,9790.00%
2019/03/202334.501334.50334.50112,4000.01%
2019/03/196338.585333.10333.50112,5270.01%
2019/03/186346.503342.33341.00312,7000.02%
2019/03/1526348.7517347.38345.50912,9620.07%
2019/03/145.1338.225337.50339.000.112,9890.00%
2019/03/136333.508335.81338.00-213,305-0.02%
2019/03/122337.752332.00332.00013,5490.00%
2019/03/110.1340.0000.00339.500.113,8040.00%
2019/03/083331.1700.00336.50314,0580.02%
2019/03/0700.0010328.00336.00-1014,258-0.07%
2019/03/063343.831339.50339.50214,6700.01%
2019/03/051342.002340.50340.00-115,102-0.01%
2019/03/041342.502347.50349.50-115,341-0.01%
2019/02/278350.813345.67346.00515,4210.03%
2019/02/2610377.453.2375.16372.006.815,3630.04%
2019/02/2500.002378.50375.00-215,588-0.01%
2019/02/226380.426377.50375.50015,8980.00%
2019/02/213372.334381.13381.00-115,977-0.01%
2019/02/204379.505375.20373.00-116,022-0.01%
2019/02/191371.501368.00368.00016,1550.00%
2019/02/1812.1369.8912370.25371.500.116,2270.00%
2019/02/156366.676363.75360.00016,3130.00%
2019/02/1428378.8027378.06375.50116,4110.01%
2019/02/1320371.7318.1375.95382.501.916,4980.01%
2019/02/128344.4410347.90352.00-216,465-0.01%
2019/02/115.1325.753328.00328.002.116,5370.01%
2019/01/3026322.9428323.46321.50-217,013-0.01%
2019/01/291319.5000.00321.00117,4720.01%
2019/01/285334.603334.67328.00217,7180.01%
2019/01/2511325.7311326.50328.50018,2900.00%
2019/01/243317.503315.00315.00018,5380.00%
2019/01/232313.258314.75316.50-619,031-0.03%
2019/01/2214316.323317.00316.501119,4350.06%
2019/01/2125322.5220322.35320.00519,8030.03%
2019/01/183315.672318.50318.50120,2100.00%
2019/01/1711318.8612320.04313.50-120,4940.00%
2019/01/164316.636317.58317.50-220,815-0.01%
2019/01/156312.928313.94314.00-221,044-0.01%
2019/01/1411307.457308.64307.00421,1750.02%
2019/01/1131307.3532310.17306.00-121,4920.00%
2019/01/101309.5000.00304.50121,5300.00%
2019/01/0910311.8056315.16303.50-4621,682-0.21%
2019/01/0824295.2924294.73294.00021,5820.00%
2019/01/0714298.254297.63296.501021,8210.05%
2019/01/04111290.1038290.22289.507322,0860.33% 大買/
2019/01/0331309.1929310.10303.00222,1480.01%
2019/01/0219320.1117319.21314.00222,3260.01%
2018/12/284322.384320.00319.00022,7430.00%
2018/12/278324.9416323.25321.00-823,057-0.03%
2018/12/2625325.0822324.48314.00323,0100.01%
2018/12/255319.905328.00328.50022,9730.00%
2018/12/244323.004328.25331.00023,0450.00%
2018/12/229324.289323.56322.50023,0710.00%
2018/12/214311.385324.30328.00-123,4010.00%
2018/12/2010315.7014313.61314.00-423,379-0.02%
2018/12/194325.255321.50320.00-123,3320.00%
2018/12/185316.204318.25320.00123,3640.00%
2018/12/171312.501321.50321.50023,4510.00%
2018/12/1430308.0229312.93320.00123,6540.00%
2018/12/1323319.4118322.69314.50523,6310.02%
2018/12/127338.718339.19338.50-123,3900.00%
2018/12/115327.209329.50332.00-423,313-0.02%
2018/12/1014332.548335.81323.50623,4510.03%
2018/12/079350.3910354.60356.50-123,3090.00%
2018/12/0656377.5444378.73349.501223,2140.05%
2018/12/0510387.607389.21388.00323,0660.01%
2018/12/049409.0047407.88401.50-3823,116-0.16%
2018/12/035407.0095403.41407.00-9023,138-0.39%
2018/11/3013366.9213363.50370.00023,1500.00%
2018/11/2927365.4327368.56359.50023,0390.00%
2018/11/2815345.2016.1352.76357.50-1.122,9010.00%
2018/11/2711329.5511332.68340.00022,6470.00%
2018/11/263322.675.2326.04327.00-2.222,440-0.01%
2018/11/237323.0716325.00319.00-922,378-0.04%
2018/11/2235345.9623342.09332.001222,3130.05%
2018/11/216327.678330.94340.00-222,117-0.01%
2018/11/208315.316319.25321.00221,9950.01%
2018/11/192315.255316.70317.50-321,950-0.01%
2018/11/1615315.873317.00310.001221,9790.05%
2018/11/1514308.829308.83312.00521,8010.02%
2018/11/144308.751312.00306.00321,8370.01%
2018/11/136303.176303.83311.00021,8840.00%
2018/11/1227306.7626307.48310.00121,9280.00%
2018/11/0949324.2349322.54329.00021,9660.00%
2018/11/0830336.6222334.61324.00821,8320.04%
2018/11/0710315.909309.89331.00121,7870.00%
2018/11/0637329.889325.50308.002821,6930.13%
2018/11/0514341.6111337.36340.00321,5850.01%
2018/11/0237356.6647354.29345.50-1021,659-0.05%
2018/11/0114341.6114343.96347.00021,2530.00%
2018/10/317315.219317.72315.50-220,947-0.01%
2018/10/3014310.5014304.54298.00020,6010.00%
2018/10/2939324.108320.13320.003120,5230.15%
2018/10/2630323.7530320.75324.00020,3660.00%
2018/10/2557321.9667.6319.89315.50-10.620,022-0.05%
2018/10/2447359.5437.3360.15349.009.719,9580.05%
2018/10/2326370.1517374.35366.00919,6630.05%
2018/10/227382.6418382.58390.00-1119,377-0.06%
2018/10/1930396.4018394.39394.001219,2270.06%
2018/10/1817424.8512422.83421.50518,9420.03%
2018/10/174433.883428.33418.00118,8610.01%
2018/10/162419.502417.75419.00018,6850.00%
2018/10/1544420.6923417.39410.002118,6260.11%
2018/10/1231398.696408.17415.002518,5160.14%
2018/10/1110388.5522390.59388.00-1218,424-0.07%
2018/10/0910415.859412.50423.50118,2350.01%
2018/10/0817397.359394.61404.00817,9810.04%
2018/10/0525415.8620412.85403.00517,5640.03%
2018/10/049454.5012458.25446.00-317,277-0.02%
2018/10/0314452.546452.83451.00817,4020.05%
2018/10/021460.506469.58458.00-517,240-0.03%
2018/10/015466.706464.00470.00-117,144-0.01%
2018/09/2818461.3915462.63459.00317,1360.02%
2018/09/278.1475.636474.33466.002.116,8190.01%
2018/09/2623494.3022494.91490.00116,6410.01%
2018/09/254524.005508.00506.00-116,651-0.01%
2018/09/217506.146508.67514.00116,5710.01%
2018/09/2031488.0032487.23490.00-116,382-0.01%
2018/09/199.1502.247487.07479.002.115,9860.01%
2018/09/1812509.005507.40501.00715,7680.04%
2018/09/176532.005533.00533.00115,6460.01%
2018/09/146527.507519.29534.00-115,608-0.01%
2018/09/135537.005528.40508.00015,3580.00%
2018/09/126531.5010528.10528.00-415,240-0.03%
2018/09/115550.604.4544.64546.000.615,2440.00%
2018/09/108534.1314540.36532.00-615,046-0.04%
2018/09/0713561.627575.57545.00614,7990.04%
2018/09/0619.1601.7524606.58595.00-4.914,466-0.03%
2018/09/052622.502622.50611.00014,2380.00%
2018/09/0412626.5814626.21630.00-214,222-0.01%
2018/09/0315659.478673.08629.00713,9560.05%
2018/08/316.1697.023697.00698.003.113,8270.02%
2018/08/3012699.1610702.00696.00213,8590.01%
2018/08/292.1702.488700.25705.00-5.913,851-0.04%
2018/08/2818695.448683.63675.001013,7390.07%
2018/08/275682.496681.50695.00-113,582-0.01%
2018/08/244644.505639.60643.00-113,402-0.01%
2018/08/236630.502627.50628.00413,3170.03%
2018/08/228657.756658.67650.00213,2140.02%
2018/08/217666.867662.29673.00013,0700.00%
2018/08/2010640.3010634.50662.00012,9010.00%
2018/08/1715673.4013669.23630.00212,6410.02%
2018/08/1616645.9419637.53663.00-312,302-0.02%
2018/08/1519614.7412616.00610.00712,0180.06%
2018/08/1419627.8419624.47637.00011,7920.00%
2018/08/139605.439617.33597.00011,4670.00%
2018/08/1014676.077697.14651.00711,0840.06%
2018/08/096725.005.4720.37720.000.610,6980.01%
2018/08/0814775.0916760.63742.00-210,347-0.02%
2018/08/071788.001786.00788.00010,0300.00%
2018/08/064741.753735.67724.00110,0950.01%
2018/08/039723.8910713.50730.00-110,156-0.01%
2018/08/023734.671717.00716.0029,9500.02%
2018/08/015797.4022793.55795.00-179,883-0.17%
2018/07/3151777.9634776.44781.00179,8290.17%
2018/07/304868.002892.50840.0029,6360.02%
2018/07/271925.001920.00933.0009,5810.00%
2018/07/2613932.8512923.83915.0019,6430.01%
2018/07/2511911.0010913.40925.0019,6190.01%
2018/07/2410874.1010870.40893.0009,7200.00%
2018/07/238822.758826.13843.0009,8440.00%
2018/07/208869.008829.50812.0009,8920.00%
2018/07/199877.1110880.60892.00-19,848-0.01%
2018/07/188876.009896.56860.00-19,781-0.01%
2018/07/176912.504922.00904.0029,6820.02%
2018/07/162950.501959.00962.0019,5800.01%
2018/07/1300.0051007.00998.00-59,632-0.05%
2018/07/1271002.4371004.291005.0009,6080.00%
2018/07/1110984.207.2985.98965.002.89,5080.03%
2018/07/1051052.0041035.001045.0019,1730.01%
2018/07/0951037.0000.001020.0059,1680.05%
2018/07/06131135.00181142.501175.00-59,120-0.05%
2018/07/0551200.0051201.001115.0009,0210.00%
2018/07/0451176.00101184.001180.00-58,974-0.06%
2018/07/039.11246.77101227.501165.00-18,943-0.01%
2018/07/0211220.0021225.001230.00-18,742-0.01%
2018/06/2911095.0011135.001125.0008,6580.00%
2018/06/2891052.2200.001055.0098,5720.10%
2018/06/272.21041.8241037.501020.00-1.88,554-0.02%
2018/06/262994.311961.001035.0018,4820.01%
2018/06/253970.673956.00949.0008,4460.00%
2018/06/221945.0000.00942.0018,4640.01%
2018/06/2151028.0011045.00987.0048,4560.05%
2018/06/206982.175986.601010.0018,4850.01%
2018/06/1900.0011095.001035.00-18,404-0.01%
2018/06/1531106.7831095.431135.0008,4100.00%
2018/06/1321065.0021095.001130.0008,3770.00%
2018/06/1261145.8361120.831135.0008,3740.00%
2018/06/1161227.5061220.831210.0008,2540.00%
2018/06/0871217.8651190.001180.0028,2140.02%
2018/06/0781178.7581190.001230.0008,2540.00%
2018/06/0621075.0051109.001125.00-38,199-0.04%
2018/06/0561052.5021020.071025.0048,1600.05%
2018/06/0441048.8341052.501070.0008,1320.00%
2018/06/014980.252968.00982.0028,1890.02%
2018/05/311970.008981.25951.00-78,259-0.08%
2018/05/3051033.0021045.001035.0038,2380.04%
2018/05/2900.003.11076.731090.00-3.18,203-0.04%
2018/05/2800.0031043.001065.00-38,265-0.04%
2018/05/250.1965.000.1965.00969.0008,3760.00%
2018/05/2400.000.5913.00913.00-0.58,482-0.01%
2018/05/234986.753957.00883.0018,5450.01%
2018/05/213933.001896.00974.0028,5740.02%
2018/05/184883.505877.40886.00-18,598-0.01%
2018/05/173837.3300.00844.0038,5720.03%
2018/05/164958.2500.00926.0048,5650.05%
2018/05/152988.003986.511000.00-18,607-0.01%
2018/05/141907.002912.50913.00-18,578-0.01%
2018/05/1115858.7816860.44830.00-18,639-0.01%
2018/05/1018806.6118812.45845.0008,3820.00%
2018/05/0910750.2010757.00769.0008,1930.00%
2018/05/0812742.2515.1729.66718.00-3.18,066-0.04%
2018/05/073708.676735.17741.00-37,911-0.04%
2018/05/044664.003674.67674.0017,8670.01%
2018/05/035651.406649.50653.00-17,785-0.01%
2018/05/026647.506659.67655.0007,7340.00%
2018/04/304628.503630.33627.0017,7070.01%
2018/04/264.1600.043604.00593.001.17,7380.01%
2018/04/255609.002613.00584.0037,5840.04%
2018/04/244647.255642.60639.00-17,374-0.01%
2018/04/235650.405659.60684.0007,1930.00%
2018/04/203649.331650.00622.0027,1920.03%
2018/04/1915677.138674.88650.0077,1350.10%
2018/04/189621.5619644.53664.00-106,969-0.14%
2018/04/177621.579616.78604.00-26,938-0.03%
2018/04/1616590.4416595.58616.0006,7910.00%
2018/04/131568.001560.00560.0006,7360.00%
2018/04/122556.9700.00552.0026,7070.03%
2018/04/117559.435548.40544.0026,7230.03%
2018/04/105542.409548.78545.00-46,796-0.06%
2018/04/093520.0000.00532.0036,7160.04%
2018/04/033512.002495.75511.0016,6660.02%
2018/04/021507.001515.00503.0006,6730.00%
2018/03/315546.404531.00522.0016,6250.02%
2018/03/304538.258545.88522.00-46,663-0.06%
2018/03/296510.834511.00520.0026,6080.03%
2018/03/284501.2511495.91495.00-76,563-0.11%
2018/03/275489.403496.33503.0026,5420.03%
2018/03/263495.336482.58475.00-36,466-0.05%
2018/03/239499.2213488.62484.00-46,424-0.06%
2018/03/2215505.0716505.84507.00-16,438-0.02%
2018/03/2113471.5815480.47488.00-26,366-0.03%
2018/03/208448.388457.63467.0006,2560.00%
2018/03/1900.001430.50441.00-16,150-0.02%
2018/03/1600.005418.50425.00-56,091-0.08%
2018/03/1513413.425408.10417.5086,0300.13%
2018/03/145422.1010411.90405.50-56,045-0.08%
2018/03/1300.0010412.90419.00-106,009-0.17%
2018/03/121414.002412.25410.00-15,998-0.02%
2018/03/097406.647397.29405.5005,9860.00%
2018/03/086402.754397.75400.5025,9030.03%
2018/03/077385.799387.44393.50-25,856-0.03%
2018/03/0600.004380.25383.50-45,819-0.07%
2018/03/0511378.007377.21377.0046,0840.07%
2018/03/0213357.8817358.41365.50-46,006-0.07%
2018/03/0111340.093332.67346.0085,8820.14%
2018/02/275332.004328.38330.5015,8330.02%
2018/02/262325.005323.80325.00-35,824-0.05%
2018/02/2312342.8810335.10325.0025,7260.03%
2018/02/224327.2500.00327.0045,6060.07%
2018/02/213323.002322.00326.0015,4910.02%
2018/02/1200.001322.00312.00-15,437-0.02%
2018/02/091325.0000.00331.5015,4260.02%
2018/02/074366.3800.00357.5045,3640.07%
2018/02/062357.004356.25354.00-25,307-0.04%
2018/02/051385.002385.00385.00-15,207-0.02%
2018/02/024404.634400.63400.0005,1760.00%
2018/02/015387.007384.79386.00-25,070-0.04%
2018/01/316382.0000.00387.0065,0490.12%
2018/01/292376.502373.50382.5004,9600.00%
2018/01/261381.5000.00373.0014,8920.02%
2018/01/2500.004391.13395.50-44,805-0.08%
2018/01/248401.816396.42397.0024,7940.04%
2018/01/237414.869410.72395.00-24,728-0.04%
2018/01/224402.504409.50415.0004,6130.00%
2018/01/196373.002.1379.00389.003.94,4900.09%
2018/01/188363.6910360.15362.00-24,482-0.04%
2018/01/177353.145352.50355.0024,3970.05%
2018/01/1610353.707352.79360.5034,3320.07%
2018/01/155353.1010.1358.15354.00-5.14,165-0.12%
2018/01/122377.752381.50375.0004,0730.00%
2018/01/119394.228396.75386.5014,0220.02%
2018/01/104388.508392.25379.50-43,929-0.10%
2018/01/0915403.3712399.63394.0033,9070.08%
2018/01/089401.5010396.00400.00-13,857-0.03%
2018/01/053392.832401.50404.0013,8560.03%
2018/01/0411404.648407.44398.5033,8200.08%
2018/01/0300.005.3380.13389.00-5.33,730-0.14%
2018/01/029348.338343.00354.0013,6840.03%
國巨子公司KEMET遭駭客攻擊 影響金額初估1.2億元Anue鉅亨-2024/11/08
國巨 相關文章