• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

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
    197.10
  • 漲跌
    ▲1.00
  • 漲幅
    +0.51%
  • 成交量
    9,283張
  • 產業
    上市

  • 3788人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
元大台灣50 (0050)籌碼相關－凱基-士林 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-士林 券商分點個股進出

凱基-士林 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
2024/12/1700.006.4197.93197.10-6.411,404-0.06%
2024/12/160.6196.134.3196.68196.10-3.611,402-0.03%
2024/12/133194.600.5195.02195.302.611,3780.02%
2024/12/120195.404.7195.27195.15-4.711,378-0.04%
2024/12/112.5192.990193.95192.902.511,5560.02%
2024/12/102.3194.712195.00194.600.311,5280.00%
2024/12/094.1196.003.1196.00196.000.911,6080.01%
2024/12/060.2195.723.2195.63195.75-311,784-0.03%
2024/12/0500.000.5196.39196.50-0.511,8130.00%
2024/12/040.1194.452.2194.66195.45-2.111,836-0.02%
2024/12/031194.747.7194.18194.30-6.712,225-0.06%
2024/12/022191.401.5191.44191.700.512,2190.00%
2024/11/290.2187.2500.00187.250.212,1770.00%
2024/11/289.2186.6900.00186.809.212,1760.08%
2024/11/279.3188.243188.58187.106.312,1370.05%
2024/11/266.3189.4400.00189.856.311,9950.05%
2024/11/255.1193.261192.40192.354.111,8940.03%
2024/11/220.4193.040.1192.90193.050.311,9530.00%
2024/11/212.6189.0600.00189.352.611,9530.02%
2024/11/202.3191.821193.25191.451.311,7760.01%
2024/11/190.2192.0300.00192.250.211,7710.00%
2024/11/186.5190.1300.00189.656.511,8240.05%
2024/11/150192.1500.00192.35011,7560.00%
2024/11/148.8191.333191.18191.005.811,8530.05%
2024/11/133.6193.362193.95192.751.611,8420.01%
2024/11/1224.4194.841.1195.66194.0023.312,0000.19%
2024/11/111.1197.200.8198.40199.100.311,7440.00%
2024/11/082.6199.529.6199.35199.00-711,831-0.06%
2024/11/076196.673.1196.34197.452.912,0060.02%
2024/11/060196.240.4195.94195.20-0.412,2120.00%
2024/11/051.2193.070.1193.45193.651.112,4630.01%
2024/11/042.1192.030.3193.00192.951.813,3470.01%
2024/11/014.6188.011189.25190.503.614,1480.03%
2024/10/301.5192.620.1192.60191.801.414,3150.01%
2024/10/296.8191.6000.00191.506.814,3130.05%
2024/10/281.1197.410.6195.90196.050.614,0600.00%
2024/10/251.2196.0400.00196.401.214,0870.01%
2024/10/243.3196.182196.10194.801.314,0420.01%
2024/10/234.1195.860.5195.90196.003.614,3390.03%
2024/10/226.5196.730.1197.05197.306.514,3900.04%
2024/10/2110199.460.1198.71198.059.914,6020.07%
2024/10/1800.004199.68198.10-414,655-0.03%
2024/10/174192.980.7193.51193.303.414,4150.02%
2024/10/1617.8193.931.1193.29193.0016.814,4980.12%
2024/10/1510.1196.391.8195.92196.408.414,4220.06%
2024/10/141.3191.724.1191.99192.30-2.814,339-0.02%
2024/10/112.7192.134.4192.10192.15-1.714,407-0.01%
2024/10/090.1189.702.1189.80189.00-214,365-0.01%
2024/10/081.7186.320.6186.65187.251.114,2960.01%
2024/10/0700.004187.69188.15-414,396-0.03%
2024/10/041.3183.9500.00183.601.314,4610.01%
2024/10/019184.120184.20183.60914,4750.06%
2024/09/304.7184.7300.00183.954.714,5290.03%
2024/09/273.2190.337.6190.83188.90-4.314,418-0.03%
2024/09/2600.005.5189.01189.30-5.514,319-0.04%
2024/09/259.1187.562.4187.65187.756.814,1620.05%
2024/09/241183.601.5183.30185.00-0.514,0370.00%
2024/09/233182.752183.15183.25113,9750.01%
2024/09/200.1182.591.2183.09182.45-1.113,992-0.01%
2024/09/190177.7500.00180.15013,9820.00%
2024/09/180.3177.620.2177.60177.850.114,0670.00%
2024/09/1600.000178.80178.75014,0840.00%
2024/09/130.9178.2500.00178.400.914,1740.01%
2024/09/120.2178.003176.93178.30-2.814,521-0.02%
2024/09/117.2171.9600.00171.857.214,3680.05%
2024/09/103.1172.7400.00172.353.114,4200.02%
2024/09/096.4171.944170.51172.052.414,3730.02%
2024/09/060.1174.7900.00174.750.114,3890.00%
2024/09/059.1173.190.2174.55172.308.914,3720.06%
2024/09/0412172.321171.30171.251114,4060.08%
2024/09/031.4180.2200.00180.051.414,0220.01%
2024/09/020.4181.7100.00180.850.414,1460.00%
2024/08/300.1180.850181.20181.350.114,0880.00%
2024/08/295.6179.721180.00180.504.614,0860.03%
2024/08/2800.000.3180.30183.00-0.314,0560.00%
2024/08/270.3180.1200.00180.450.314,1020.00%
2024/08/266.5183.0212183.10181.25-5.514,168-0.04%
2024/08/230.2180.3400.00180.950.214,0910.00%
2024/08/221.3181.3000.00180.851.314,0510.01%
2024/08/210.4182.250.7182.25181.80-0.314,0580.00%
2024/08/201.8184.080.4184.28183.751.413,9240.01%
2024/08/191183.501184.00183.65013,8450.00%
2024/08/160.2183.206.3183.26183.40-613,796-0.04%
2024/08/150.8179.804.8180.09179.35-413,649-0.03%
2024/08/147180.746.6180.80180.750.413,5700.00%
2024/08/133178.851.9178.59178.501.213,3360.01%
2024/08/122178.991179.80178.05113,3560.01%
2024/08/096.6176.255.2175.53175.851.413,3060.01%
2024/08/084.1170.3600.00170.554.113,0460.03%
2024/08/073.3171.5111.1173.76174.15-7.812,768-0.06%
2024/08/0615.6167.3713.1165.70167.502.412,3990.02%
2024/08/0521.9162.4814.1160.70158.757.811,4320.07%
2024/08/0240.2177.303175.03174.7037.210,6090.35%
2024/08/012.2184.189183.47184.00-6.810,219-0.07%
2024/07/310.1180.328180.75180.85-7.910,128-0.08%
2024/07/3022.4179.7800.00180.6022.410,0710.22%
2024/07/292.1181.4213181.40180.60-10.99,957-0.11%
2024/07/2611178.683178.87179.0089,8660.08%
2024/07/231.2185.689185.36186.30-7.89,562-0.08%
2024/07/2215.5181.1923.2181.06180.70-7.79,450-0.08%
2024/07/1911.1187.5045187.71186.25-33.99,175-0.37%
2024/07/187.9188.8400.00190.607.99,0290.09%
2024/07/1710.6194.7900.00194.1010.68,8210.12%
2024/07/160.1196.501198.40196.85-0.98,733-0.01%
2024/07/150.2196.780197.35196.700.29,0190.00%
2024/07/123.6197.030.4197.85196.353.28,9650.04%
2024/07/1120200.4023.6200.43202.75-3.68,857-0.04%
2024/07/101.1197.380.1197.85198.350.98,9710.01%
2024/07/092.3197.434.7197.95197.65-2.48,983-0.03%
2024/07/0800.003.7196.23197.85-3.78,823-0.04%
2024/07/056191.973.4192.68191.802.68,6060.03%
2024/07/0400.003.3191.74192.50-3.38,531-0.04%
2024/07/030186.855187.58187.60-58,456-0.06%
2024/07/023.1184.9200.00185.353.18,4430.04%
2024/07/010.2187.151188.00186.60-0.88,429-0.01%
2024/06/2800.000.2186.68186.45-0.28,4290.00%
2024/06/263185.771.6185.34185.351.48,4760.02%
2024/06/254.4181.7500.00183.904.48,3800.05%
2024/06/2413.8184.3900.00184.0013.88,2360.17%
2024/06/210.2188.500.1188.10188.600.18,1250.00%
2024/06/2015.1189.260.3189.36189.7514.88,0980.18%
2024/06/191.1185.384.8186.52187.95-3.78,022-0.05%
2024/06/1800.000.1182.84183.00-0.17,9320.00%
2024/06/171.3179.210180.08180.001.37,9900.02%
2024/06/141178.050.2180.00180.000.87,9980.01%
2024/06/132179.182.6178.55178.95-0.68,188-0.01%
2024/06/120.1175.602.3175.57176.40-2.28,063-0.03%
2024/06/111.1173.024.1174.18173.30-3.18,075-0.04%
2024/06/071.1172.550.1172.85172.8518,1080.01%
2024/06/061173.003.6173.68174.20-2.68,239-0.03%
2024/06/050.1166.4500.00168.450.18,1720.00%
2024/06/041.1166.9000.00166.851.18,5780.01%
2024/06/031.3169.182.5169.51169.55-1.28,939-0.01%
2024/05/312.8167.080.2168.30166.002.69,0650.03%
2024/05/303.3168.310.7168.35167.902.69,2000.03%
2024/05/291.3171.5900.00170.851.39,4510.01%
2024/05/281172.700.1173.10173.200.99,4820.01%
2024/05/2700.000.1172.89172.95-0.19,5040.00%
2024/05/241169.300.1170.60170.600.99,5090.01%
2024/05/2300.001.3170.60171.30-1.39,611-0.01%
2024/05/2200.001.2169.08170.00-1.29,831-0.01%
2024/05/210.4166.760.1166.85167.000.39,9290.00%
2024/05/2000.002.1165.81167.20-2.110,029-0.02%
2024/05/171166.903.1167.12167.25-2.110,138-0.02%
2024/05/160.4167.611169.64167.45-0.610,210-0.01%
2024/05/1517166.346.2166.76166.6510.810,3020.11%
2024/05/142.1162.995.1163.73164.40-310,754-0.03%
2024/05/1300.000.1163.35163.30-0.110,9110.00%
2024/05/1015.2162.092.1161.14161.6513.110,9080.12%
2024/05/090160.8500.00160.50010,8870.00%
2024/05/070.1160.050.2160.01160.10-0.110,9750.00%
2024/05/0600.002159.40159.20-211,315-0.02%
2024/05/030156.950.3156.65156.95-0.311,4350.00%
2024/05/020.5156.431156.75156.15-0.511,7750.00%
2024/04/3000.001.5159.00158.25-1.511,907-0.01%
2024/04/2900.007.3158.45158.80-7.311,948-0.06%
2024/04/260.1155.951156.40156.00-0.912,035-0.01%
2024/04/250.3153.6900.00153.500.312,3720.00%
2024/04/242.1155.192.1154.69156.35-0.112,4120.00%
2024/04/233.7152.022151.90151.901.712,8900.01%
2024/04/222.5150.3422150.23150.45-19.513,165-0.15%
2024/04/1912.9151.471.4151.93150.9011.513,2140.09%
2024/04/180158.1410.1157.21158.95-1012,816-0.08%
2024/04/171.4157.3610.7156.67157.40-9.312,800-0.07%
2024/04/163155.992.5156.28155.650.612,7840.00%
2024/04/152.3159.732.5160.15160.00-0.212,6010.00%
2024/04/121.2162.5500.00162.101.212,6260.01%
2024/04/111162.0500.00162.50112,5960.01%
2024/04/101.2162.963.3163.23163.00-2.112,600-0.02%
2024/04/090161.755.5162.56163.25-5.512,737-0.04%
2024/04/080.3159.391.9159.19159.45-1.512,701-0.01%
2024/04/034.2158.530.2158.65158.554.112,8250.03%
2024/04/020.1159.453159.35159.65-2.912,995-0.02%
2024/04/0100.000.1157.62157.40-0.113,3720.00%
2024/03/2900.000.2157.60157.90-0.213,5640.00%
2024/03/280.1156.200.2156.85156.90-0.113,5670.00%
2024/03/2700.000.2157.50157.65-0.213,6180.00%
2024/03/269157.990.2157.55157.608.913,6340.06%
2024/03/251.1157.5211.2157.51157.50-10.113,636-0.07%
2024/03/221156.851.2157.49157.20-0.213,5860.00%
2024/03/211156.302.8157.05157.40-1.813,584-0.01%
2024/03/200153.501154.91153.20-113,558-0.01%
2024/03/190.2154.033.5154.39154.05-3.413,924-0.02%
2024/03/1800.003.5153.90154.40-3.513,830-0.03%
2024/03/153.1153.891154.40153.002.113,6230.02%
2024/03/141154.902.1155.39155.10-1.113,532-0.01%
2024/03/135155.467.4155.41155.25-2.413,611-0.02%
2024/03/1200.001.6153.33154.50-1.613,443-0.01%
2024/03/111.3153.293.1153.83152.90-1.813,318-0.01%
2024/03/083155.606.2155.95154.45-3.213,181-0.02%
2024/03/070.3152.453.6152.27152.30-3.312,772-0.03%
2024/03/065.1148.584.2148.92148.850.912,3660.01%
2024/03/050.1147.6513.5147.84148.15-13.512,273-0.11%
2024/03/040.3146.522.2146.22146.95-1.912,111-0.02%
2024/03/011.1143.062143.13142.80-0.911,865-0.01%
2024/02/272.2142.821.1142.86143.351.111,9850.01%
2024/02/2600.004.3143.59143.95-4.311,990-0.04%
2024/02/2300.003.1143.72143.75-3.111,929-0.03%
2024/02/2200.002.3142.80142.80-2.312,083-0.02%
2024/02/210.2141.230.5141.34141.20-0.312,0220.00%
2024/02/201.3141.961.2141.54141.650.112,3010.00%
2024/02/192140.731.2140.82141.100.912,3850.01%
2024/02/161.1141.2014.1141.87141.30-1312,615-0.10%
2024/02/152.4141.6828.8141.86142.35-26.412,656-0.21%
2024/02/057135.843.3135.91135.953.712,3840.03%
2024/02/0200.000.3135.00135.10-0.312,1680.00%
2024/02/010.4133.8400.00134.350.412,1240.00%
2024/01/312.1134.522134.40134.350.112,1690.00%
2024/01/301136.252.2136.21136.15-1.212,165-0.01%
2024/01/2900.0016.6136.36136.50-16.612,271-0.13%
2024/01/2600.0013.4135.41135.65-13.411,972-0.11%
2024/01/250135.658.5135.52135.65-8.511,872-0.07%
2024/01/2400.001.4134.17134.00-1.411,511-0.01%
2024/01/230.3133.702.1133.99134.05-1.811,454-0.02%
2024/01/2200.0012.7134.08133.80-12.711,491-0.11%
2024/01/1900.009.4132.32132.90-9.411,344-0.08%
2024/01/185.6128.1200.00128.305.611,2760.05%
2024/01/1719.1128.0700.00127.4519.111,2250.17%
2024/01/1615.6131.5000.00131.6515.610,7390.15%
2024/01/1513.2133.000.7133.31133.0012.510,5070.12%
2024/01/121.7132.381132.05132.650.710,3780.01%
2024/01/112.1133.082.2133.12132.85-0.110,4000.00%
2024/01/103.2132.4800.00132.303.210,4660.03%
2024/01/090.1133.6400.00133.000.110,4670.00%
2024/01/080132.9014133.48132.75-1410,501-0.13%
2024/01/054.5132.4500.00132.154.510,4510.04%
2024/01/044.1132.501132.65132.503.110,6230.03%
2024/01/033.4132.753133.10132.550.410,7710.00%
2024/01/021.2135.060.1134.90134.901.110,6270.01%
2023/12/2900.002.3135.47135.45-2.310,597-0.02%
2023/12/280.5135.653.2135.79135.75-2.710,564-0.03%
2023/12/2700.002.4135.48135.75-2.410,401-0.02%
2023/12/261.5134.101.3134.29134.250.210,0100.00%
2023/12/2510133.750.6133.50133.509.49,8220.10%
2023/12/2200.000.1132.85132.95-0.19,7960.00%
2023/12/212.1132.4200.00132.602.19,8600.02%
2023/12/202.1133.600.1133.60133.7529,8370.02%
2023/12/1900.000.2133.38133.40-0.29,8850.00%
2023/12/1800.005.1133.19133.90-5.110,144-0.05%
2023/12/1515133.702.1134.08133.7012.910,1320.13%
2023/12/1400.002.8133.00133.15-2.89,893-0.03%
2023/12/132131.601.1131.74131.5519,4770.01%
2023/12/1200.000.1131.50131.50-0.19,5240.00%
2023/12/1100.000.1131.20131.20-0.19,5520.00%
2023/12/080.3131.110.1131.05131.050.39,5540.00%
2023/12/070.4130.231130.60130.00-0.69,380-0.01%
2023/12/061131.001.1130.66130.80-0.19,4710.00%
2023/12/052130.0000.00130.3529,4450.02%
2023/12/0400.000.1131.35131.30-0.19,4590.00%
2023/12/010.1130.901.1131.02131.80-19,507-0.01%
2023/11/304131.130.1131.20131.3549,4790.04%
2023/11/2900.000.1131.28131.15-0.19,3540.00%
2023/11/2800.000.1131.20131.25-0.19,2950.00%
2023/11/2400.000.1131.20131.20-0.19,1470.00%
2023/11/222131.700.5131.39131.351.59,0020.02%
2023/11/210.1132.1020.2132.30132.55-20.19,018-0.22%
2023/11/2000.003.1130.60130.95-3.18,657-0.04%
2023/11/1710.2131.2213.2131.25131.00-38,625-0.03%
2023/11/162130.452.5130.88130.60-0.58,234-0.01%
2023/11/151130.1017.8130.77130.55-16.88,096-0.21%
2023/11/149129.314.2129.29129.004.87,8430.06%
2023/11/1300.006.1128.88128.70-6.17,669-0.08%
2023/11/101.3126.580.7126.70126.750.67,5480.01%
2023/11/0900.001.7127.11127.25-1.77,601-0.02%
2023/11/080.1127.0022.1127.19127.20-227,872-0.28%
2023/11/0700.000.1126.50126.50-0.17,8160.00%
2023/11/0600.005.5126.97126.55-5.57,888-0.07%
2023/11/0300.000.5125.35125.45-0.57,684-0.01%
2023/11/020.1123.1081.9123.57124.50-81.87,713-1.06%
2023/11/013.2121.7800.00121.753.27,6260.04%
2023/10/315.1121.421.1121.49121.154.17,6660.05%
2023/10/302.5122.0600.00122.002.57,6860.03%
2023/10/272.2122.2100.00122.302.27,6080.03%
2023/10/2654.8121.804.2122.05121.7550.67,6610.66%
2023/10/2521.1124.843.2124.85124.2017.97,3400.24%
2023/10/240.4123.112123.40123.95-1.67,340-0.02%
2023/10/2322.3123.811123.80123.8521.37,2930.29%
2023/10/197.1124.921124.95124.856.17,3640.08%
2023/10/180125.001.2124.96124.80-1.27,447-0.02%
2023/10/1700.002126.58126.55-27,349-0.03%
2023/10/160.1126.062126.15126.25-1.97,474-0.02%
2023/10/131126.805127.28126.95-47,526-0.05%
2023/10/1200.0015.3126.87127.30-15.37,674-0.20%
2023/10/1100.008.5126.20126.25-8.57,681-0.11%
2023/10/060.6123.971124.30124.10-0.47,718-0.01%
2023/10/046.5121.810.1121.90121.906.47,7010.08%
2023/10/031124.0000.00123.5017,6450.01%
2023/10/021124.051.1124.13124.25-0.17,6940.00%
2023/09/280.1122.8000.00122.650.17,8590.00%
2023/09/2716.2121.781122.10122.1515.27,8490.19%
2023/09/262.9122.2800.00122.102.97,8350.04%
2023/09/253123.5000.00123.5537,7780.04%
2023/09/226.2122.5000.00122.656.27,8290.08%
2023/09/2128.8122.9600.00122.7528.87,7650.37%
2023/09/201.6124.9600.00124.751.67,5070.02%
2023/09/190.2125.7400.00125.450.27,5180.00%
2023/09/183.2126.0600.00126.003.27,5740.04%
2023/09/1500.003.1127.07127.35-3.17,899-0.04%
2023/09/1400.001.2125.97126.95-1.27,912-0.02%
2023/09/130125.3500.00125.2007,8920.00%
2023/09/112.1123.602123.80123.800.18,0990.00%
2023/09/083.4123.9100.00124.303.48,0730.04%
2023/09/073.8124.8000.00124.853.88,3710.05%
2023/09/060.2126.1000.00126.000.28,5060.00%
2023/09/050.2126.3900.00126.450.28,4770.00%
2023/09/040.2126.330.5126.65126.75-0.38,5020.00%
2023/09/011125.3500.00125.9018,6460.01%
2023/08/311.5125.5800.00125.701.58,7050.02%
2023/08/301126.5000.00126.6018,7380.01%
2023/08/291.1125.491.4125.95126.05-0.38,7740.00%
2023/08/280.1125.5000.00125.350.18,7310.00%
2023/08/256.7124.7100.00124.556.78,8060.08%
2023/08/241.1126.541126.95127.000.18,8900.00%
2023/08/231.1124.8100.00124.851.19,0200.01%
2023/08/221.5123.910.5124.02124.0019,3030.01%
2023/08/211.5123.663123.10123.00-1.59,433-0.02%
2023/08/180.6124.2500.00123.850.69,4470.01%
2023/08/171.6123.3900.00124.601.69,5250.02%
2023/08/165.2123.9900.00124.055.29,6640.05%
2023/08/152.6124.7600.00124.702.69,9310.03%
2023/08/147.7124.7000.00124.507.710,1730.08%
2023/08/111.1127.218126.35126.30-6.910,232-0.07%
2023/08/104.4126.620.2126.60126.404.210,2350.04%
2023/08/091.3127.1800.00127.201.310,1220.01%
2023/08/084.8126.9900.00127.004.810,1240.05%
2023/08/0700.000.2128.50128.50-0.210,0100.00%
2023/08/042.1127.2600.00127.252.110,0020.02%
2023/08/0211.8127.720.4129.45127.8511.49,9670.11%
2023/08/011129.1511129.54129.45-109,867-0.10%
2023/07/312.2128.6000.00128.802.29,8300.02%
2023/07/281.1129.311129.50129.500.19,7710.00%
2023/07/271.1129.320129.50129.501.19,7950.01%
2023/07/261128.6000.00128.5019,8140.01%
2023/07/251.1129.030.3128.66128.850.89,8350.01%
2023/07/243.2127.112.4127.18127.250.89,8770.01%
2023/07/215.2127.1100.00127.205.29,9300.05%
2023/07/201129.6500.00129.35110,0260.01%
2023/07/197.4129.120.1130.05128.757.310,0730.07%
2023/07/173131.951.3132.08132.001.79,8410.02%
2023/07/140.6131.683.3132.15132.25-2.79,716-0.03%
2023/07/130.2131.5412.5131.51130.90-12.39,551-0.13%
2023/07/1200.001129.20129.45-19,385-0.01%
2023/07/101.3127.6500.00127.451.39,4130.01%
2023/07/073.6127.770.5127.70127.703.19,3300.03%
2023/07/063.7128.3300.00127.903.79,2960.04%
2023/07/050131.001.1130.69130.80-1.19,086-0.01%
2023/07/040.1130.7500.00131.000.19,0750.00%
2023/07/0300.001130.65130.70-19,106-0.01%
2023/06/300.8128.542128.50129.10-1.29,245-0.01%
2023/06/290.2129.051129.50129.05-0.89,318-0.01%
2023/06/281128.8100.00129.1019,2740.01%
2023/06/273.4129.020129.00128.903.39,3420.04%
2023/06/261.2129.6900.00129.751.29,4100.01%
2023/06/211130.4000.00130.5519,5110.01%
2023/06/2000.000.1130.45130.55-0.19,3270.00%
2023/06/190131.000.2131.15131.25-0.19,4550.00%
2023/06/151131.8011.1131.82131.90-10.19,414-0.11%
2023/06/1400.001.1131.07131.50-1.19,411-0.01%
2023/06/131.3130.916.9131.54131.55-5.69,559-0.06%
2023/06/1200.001129.19129.00-19,371-0.01%
2023/06/091.1127.5500.00127.801.19,3260.01%
2023/06/080.5127.013.4126.77126.85-2.99,545-0.03%
2023/06/070127.0014.1128.06128.10-149,679-0.15%
2023/06/060.1126.602.4127.02126.70-2.39,532-0.02%
2023/06/051.6126.421126.60126.350.69,5250.01%
2023/06/020.3126.104.1126.59126.75-3.89,543-0.04%
2023/06/010.4125.3600.00125.150.49,5670.00%
2023/05/311.6125.941125.55126.150.69,5540.01%
2023/05/300.2126.582.5126.82126.75-2.39,464-0.02%
2023/05/290.2126.735.2126.70126.75-4.99,386-0.05%
2023/05/261125.6016.2125.50125.95-15.29,236-0.16%
2023/05/251.5122.826.7122.84123.05-5.28,943-0.06%
2023/05/240.2121.5500.00121.600.28,9340.00%
2023/05/2300.000.1122.08122.20-0.18,8260.00%
2023/05/220.1122.252122.43122.30-1.98,718-0.02%
2023/05/1900.005.8122.50122.50-5.88,549-0.07%
2023/05/180121.6012.6122.06122.15-12.58,164-0.15%
2023/05/1700.0012.1120.11120.55-12.18,002-0.15%
2023/05/160118.521.1118.56118.60-1.17,695-0.01%
2023/05/152.3116.9100.00117.202.37,6280.03%
2023/05/121.3117.081117.45117.200.37,6630.00%
2023/05/111.3117.8000.00117.551.37,6800.02%
2023/05/101.6118.391117.90117.800.67,7680.01%
2023/05/0800.001118.50118.55-17,983-0.01%
2023/05/051117.851118.05117.8008,0410.00%
2023/05/040.8117.2600.00117.500.88,2630.01%
2023/05/030.2117.1200.00117.200.28,3100.00%
2023/05/020.1117.702117.68117.70-1.98,600-0.02%
2023/04/283117.2900.00117.4039,2360.03%
2023/04/274.4116.0300.00116.004.49,3760.05%
2023/04/265.7115.9100.00116.105.79,6780.06%
2023/04/2510.7117.061116.95116.609.79,9380.10%
2023/04/247.5118.1100.00118.157.59,7950.08%
2023/04/213.1119.291119.00118.602.19,9460.02%
2023/04/204.6118.871118.90118.903.610,0650.04%
2023/04/192.2118.9600.00119.052.210,2080.02%
2023/04/180.1119.981120.40119.95-0.910,272-0.01%
2023/04/1700.002120.10120.35-210,392-0.02%
2023/04/140120.3000.00120.65010,5260.00%
2023/04/134.5119.8500.00119.504.510,7220.04%
2023/04/121.4120.8000.00120.551.410,7560.01%
2023/04/100.2121.0900.00121.000.211,0430.00%
2023/04/070.1121.0800.00121.000.111,0500.00%
2023/03/3100.001.4121.72121.60-1.411,018-0.01%
2023/03/290.1120.5000.00120.600.110,8610.00%
2023/03/282.1120.575120.70120.40-2.911,017-0.03%
2023/03/272.1121.3600.00121.452.110,9570.02%
2023/03/2400.0011.8122.12122.20-11.810,978-0.11%
2023/03/2300.004.2121.89121.85-4.210,884-0.04%
2023/03/225.1120.604.1120.65120.90110,7570.01%
2023/03/212118.3800.00118.65210,6280.02%
2023/03/206.1118.0300.00118.106.110,7080.06%
2023/03/170.1118.151.1118.27118.95-110,693-0.01%
2023/03/161.5117.0600.00117.051.510,6650.01%
2023/03/152.2117.612118.55117.600.210,5420.00%
2023/03/147.6117.542117.38117.505.610,5050.05%
2023/03/130.3117.9200.00118.800.310,5220.00%
2023/03/104.5118.2900.00118.304.510,3340.04%
2023/03/082.1120.150.3120.45120.301.810,6270.02%
2023/03/075.1121.150.5121.15121.304.610,7020.04%
2023/03/0600.001120.10120.50-110,828-0.01%
2023/03/030.1119.3300.00119.350.110,9390.00%
2023/03/020118.801119.25119.25-111,141-0.01%
2023/03/013118.3000.00119.35311,2160.03%
2023/02/241.1119.2600.00118.801.111,1840.01%
2023/02/230118.902118.88119.40-211,237-0.02%
2023/02/221.4117.492117.45117.65-0.611,312-0.01%
2023/02/211.1118.6500.00118.951.111,3540.01%
2023/02/203.2118.911.1119.15119.002.111,6740.02%
2023/02/173.7118.6700.00118.753.712,1410.03%
2023/02/161119.701119.80120.30012,3120.00%
2023/02/158.4119.141.1119.20118.857.312,7010.06%
2023/02/140.1121.460.5121.38121.65-0.512,7420.00%
2023/02/131119.900120.30120.75112,9300.01%
2023/02/100.3120.851121.00121.00-0.813,040-0.01%
2023/02/090120.6000.00120.90013,1380.00%
2023/02/0800.002.2120.54120.85-2.213,164-0.02%
2023/02/071.1118.630.1118.70119.00113,2400.01%
2023/02/061.8119.580.2119.40119.251.613,2190.01%
2023/02/034120.852.3120.98121.001.713,1340.01%
2023/02/022120.800.6120.83121.001.413,1440.01%
2023/02/014.1118.914118.80119.000.113,0760.00%
2023/01/315.5118.511118.80118.304.513,1010.03%
2023/01/300.1120.1917.5120.36120.70-17.312,923-0.13%
2023/01/173118.174.2118.25118.10-1.212,536-0.01%
2023/01/160.1118.101.6118.24118.10-1.512,585-0.01%
2023/01/131.3117.101.1118.46117.200.112,3280.00%
2023/01/120.4116.122116.30115.85-1.612,170-0.01%
2023/01/110.2116.200.5116.20116.35-0.312,2630.00%
2023/01/101.4116.001.2116.09116.250.212,1100.00%
2023/01/0900.007.4114.49115.80-7.412,237-0.06%
2023/01/060.1111.933111.47111.80-2.912,178-0.02%
2023/01/050.7111.385111.14111.30-4.312,332-0.03%
2023/01/040.2110.5100.00110.500.212,3540.00%
2023/01/030.1108.9100.00110.750.112,6470.00%
2022/12/3016.1110.5600.00110.2016.112,5440.13%
2022/12/291.7108.9300.00109.501.712,5410.01%
2022/12/287.5109.9400.00110.007.512,4880.06%
2022/12/275.1111.945112.11111.600.112,4100.00%
2022/12/2600.000.1111.20111.10-0.112,5250.00%
2022/12/236.3110.7900.00110.706.312,6680.05%
2022/12/2200.006112.53112.60-612,741-0.05%
2022/12/213.4110.6300.00110.753.412,9720.03%
2022/12/208.8110.7200.00110.308.812,9220.07%
2022/12/191.4112.6000.00112.351.413,0460.01%
2022/12/164.6112.6300.00113.004.613,1860.03%
2022/12/151114.6000.00114.90113,2370.01%
2022/12/1400.005.1114.76114.80-5.113,289-0.04%
2022/12/130.4113.5000.00113.400.413,2540.00%
2022/12/123.6113.6300.00113.903.613,2630.03%
2022/12/091.1114.214.3114.82115.00-3.213,340-0.02%
2022/12/082.3112.951113.05113.251.313,2970.01%
2022/12/072.1114.8200.00114.602.113,3260.02%
2022/12/061.4115.9100.00115.301.413,2650.01%
2022/12/052.6118.062118.00117.450.613,2250.00%
2022/12/020.1117.4300.00117.300.113,1440.00%
2022/12/011119.008.1119.16118.35-713,277-0.05%
2022/11/300.1115.301115.85116.35-0.912,974-0.01%
2022/11/290113.301115.35115.40-112,967-0.01%
2022/11/281.2114.754114.55114.35-2.813,021-0.02%
2022/11/251.5116.704.2116.75116.70-2.713,121-0.02%
2022/11/240.1116.651.2116.61116.70-1.212,972-0.01%
2022/11/2300.005.2115.52115.60-5.212,920-0.04%
2022/11/220.2114.031114.70114.80-0.813,049-0.01%
2022/11/210.2114.2300.00113.850.213,1230.00%
2022/11/182115.252.1115.14114.25-0.113,0600.00%
2022/11/175.4113.478.3113.68114.55-313,000-0.02%
2022/11/162114.709.2115.10114.50-7.212,949-0.06%
2022/11/152.4114.365.2112.74114.70-2.812,689-0.02%
2022/11/140.2109.878110.07110.00-7.812,193-0.06%
2022/11/117.5108.983.1108.38109.004.411,9790.04%
2022/11/102103.751103.45103.50111,6380.01%
2022/11/0910.5104.082103.70104.508.511,5570.07%
2022/11/086.1101.828.1101.60101.60-2.111,401-0.02%
2022/11/071.1100.745100.05100.55-411,368-0.03%
2022/11/04198.5000.0098.85111,3460.01%
2022/11/035.798.5100.0098.705.711,3590.05%
2022/11/02299.8000.00100.00211,2650.02%
2022/11/010.199.6000.0099.600.111,2930.00%
2022/10/3100.00198.2099.05-111,311-0.01%
2022/10/282.197.6500.0097.752.111,2570.02%
2022/10/272.598.9210.699.1299.00-8.111,196-0.07%
2022/10/2610.297.752.297.6097.607.911,3580.07%
2022/10/254.496.9500.0096.704.411,3340.04%
2022/10/246.299.3800.0098.606.211,1340.06%
2022/10/213.399.2200.0098.903.310,9890.03%
2022/10/202.898.1800.0099.202.810,9190.03%
2022/10/192.3100.4100.0099.752.310,8130.02%
2022/10/180101.0000.00101.10010,7290.00%
2022/10/1711.899.59399.7099.958.810,8830.08%
2022/10/144.1101.872101.45101.852.110,7030.02%
2022/10/137.599.200.1100.3599.007.410,7930.07%
2022/10/129100.15199.65100.20810,6660.07%
2022/10/1130.2101.531101.70100.7029.210,8140.27%
2022/10/072.3107.1000.00106.202.310,6010.02%
2022/10/053.1107.250.1107.70107.25310,9750.03%
2022/10/042.5104.5500.00104.802.510,9830.02%
2022/10/035.4102.4200.00102.205.410,9830.05%
2022/09/302.5103.5600.00103.452.510,9690.02%
2022/09/293105.2000.00104.90310,9830.03%
2022/09/2811.9106.0015105.35105.25-3.111,069-0.03%
2022/09/2740.3107.442107.18107.5038.311,0240.35%
2022/09/269.4107.4700.00107.659.411,3160.08%
2022/09/234.9109.9070109.85109.70-65.111,564-0.56%
2022/09/222.6110.450.1110.55110.752.411,6610.02%
2022/09/213.9112.0300.00112.103.911,5160.03%
2022/09/207112.365112.25113.05211,5140.02%
2022/09/190.4112.0300.00112.050.411,6950.00%
2022/09/165.3112.5000.00112.555.311,7570.04%
2022/09/155.3113.901113.90113.854.311,8220.04%
2022/09/1416.9113.5100.00113.6516.912,0110.14%
2022/09/130.6115.981116.10116.00-0.411,9370.00%
2022/09/121.1115.321115.10115.400.112,0370.00%
2022/09/083.6112.6100.00113.003.612,2400.03%
2022/09/073.6112.4300.00112.203.612,3340.03%
2022/09/062.1114.5200.00114.902.112,2230.02%
2022/09/052.1114.170.1114.30114.15212,3130.02%
2022/09/026114.3800.00113.90612,4470.05%
2022/09/016.7115.152115.35115.154.712,2850.04%
2022/08/313116.224117.11117.60-111,968-0.01%
2022/08/307.9116.603116.90116.754.911,9170.04%
2022/08/2921.9116.3700.00116.5521.911,7950.19%
2022/08/2600.001120.00119.60-111,600-0.01%
2022/08/258119.051.1119.25119.00711,5080.06%
2022/08/244.1118.1500.00117.904.111,5330.04%
2022/08/239.3118.4610118.35118.20-0.711,533-0.01%
2022/08/2215.3120.1000.00119.8015.311,6030.13%
2022/08/198.1121.1300.00121.558.111,6630.07%
2022/08/1810.1121.3100.00121.3510.111,6930.09%
2022/08/179122.180122.15122.15911,6470.08%
2022/08/1619.3122.061.1122.19122.1018.211,5000.16%
2022/08/1500.005121.70121.90-511,381-0.04%
2022/08/1200.003120.85120.80-311,283-0.03%
2022/08/110.2120.1000.00120.050.211,2620.00%
2022/08/102117.9300.00117.90211,1890.02%
2022/08/090.2118.6000.00119.150.211,1380.00%
2022/08/080119.2000.00119.25011,1020.00%
2022/08/0500.0010119.20119.50-1011,075-0.09%
2022/08/040116.2500.00116.55011,1170.00%
2022/08/032.1116.001.5116.03116.250.611,1370.01%
2022/08/023.8115.3500.00115.553.811,2370.03%
2022/07/291118.2500.00118.00111,2790.01%
2022/07/2800.000117.20116.90011,2490.00%
2022/07/270.4115.353116.30116.70-2.611,275-0.02%
2022/07/266.6115.715115.55115.651.611,2480.01%
2022/07/250.5116.921.1116.65116.70-0.611,236-0.01%
2022/07/220116.803.1116.89116.80-3.111,253-0.03%
2022/07/2100.001.6115.83116.35-1.611,471-0.01%
2022/07/200.8115.545115.88115.05-4.311,480-0.04%
2022/07/1900.001114.40114.30-111,735-0.01%
2022/07/187.1114.602114.55114.205.111,7010.04%
2022/07/157114.4300.00115.50711,3980.06%
2022/07/142.1114.1400.00114.002.111,2020.02%
2022/07/1311.3113.163113.23113.458.311,1070.07%
2022/07/125.1109.8800.00109.555.110,9920.05%
2022/07/112111.9500.00112.25211,1510.02%
2022/07/0825.2112.9820.2112.86113.25511,1080.05%
2022/07/070.7109.651.3108.97112.10-0.611,056-0.01%
2022/07/064109.502110.35108.85211,0690.02%
2022/07/051.2110.4800.00111.001.211,0880.01%
2022/07/045.4110.801111.50110.454.410,9670.04%
2022/07/0119.4113.1200.00111.5519.410,7710.18%
2022/06/3010.1116.031116.30115.809.110,3860.09%
2022/06/290.2118.8600.00118.800.210,1750.00%
2022/06/282.2120.3000.00119.802.210,1300.02%
2022/06/271.1120.951.9121.08120.95-0.810,086-0.01%
2022/06/241.1118.381.1119.04118.1509,9160.00%
2022/06/2312.7118.0100.00117.9012.79,9100.13%
2022/06/224119.910.3119.60119.503.69,7110.04%
2022/06/211.1121.8600.00122.201.19,5320.01%
2022/06/202.8120.052119.90119.750.89,5950.01%
2022/06/175.9121.0100.00120.855.99,5200.06%
2022/06/160.1123.014123.80122.50-3.99,321-0.04%
2022/06/150123.301123.00122.75-19,320-0.01%
2022/06/140.2122.890122.50123.350.29,4050.00%
2022/06/134.5123.7100.00123.554.59,5240.05%
2022/06/105.3126.923126.87127.102.39,6340.02%
2022/06/091128.3500.00128.4019,7060.01%
2022/06/080.1128.800.5128.90128.80-0.49,8500.00%
2022/06/070.7127.4500.00127.400.710,0250.01%
2022/06/060.4128.9000.00128.700.410,2920.00%
2022/06/022.1127.9300.00127.802.110,9210.02%
2022/06/011129.401.1129.95129.15-0.111,7140.00%
2022/05/312127.900.1128.00129.80211,8170.02%
2022/05/301127.304127.25128.55-311,774-0.03%
2022/05/271124.200.2124.50125.500.911,6330.01%
2022/05/265.2123.0600.00122.905.211,5760.04%
2022/05/244.3123.7300.00123.504.312,3010.03%
2022/05/231.2125.052125.10124.90-0.812,291-0.01%
2022/05/201124.400.1124.75124.65112,5570.01%
2022/05/192.7123.242123.10123.300.712,5700.01%
2022/05/184125.598125.51125.70-412,514-0.03%
2022/05/170.1123.7800.00124.350.112,4910.00%
2022/05/162.1123.8300.00123.002.112,5340.02%
2022/05/130.2122.321.8121.97122.35-1.712,561-0.01%
2022/05/127.2122.140.1122.15121.257.112,6410.06%
2022/05/111.1124.3300.00124.201.112,5160.01%
2022/05/102.2122.241123.40124.001.212,4820.01%
2022/05/095.4124.731124.60124.554.412,3860.04%
2022/05/062.1126.5200.00126.652.112,3570.02%
2022/05/052.1129.141129.35129.251.112,4750.01%
2022/05/041.2127.5600.00127.801.212,6670.01%
2022/05/031.1127.8200.00127.801.112,9020.01%
2022/04/293.5128.5500.00128.753.513,0170.03%
2022/04/280.1126.862126.35127.10-1.913,316-0.01%
2022/04/276.7126.540.1126.75126.556.613,3940.05%
2022/04/265.7129.2000.00129.255.713,1600.04%
2022/04/2519.5129.111.2129.63129.2518.413,2440.14%
2022/04/2219.4131.3700.00131.6019.412,8230.15%
2022/04/210.1133.0000.00132.750.112,8050.00%
2022/04/202132.314132.10132.65-212,863-0.02%
2022/04/192.2132.2400.00132.002.212,9190.02%
2022/04/184.1131.612131.40131.552.113,0640.02%
2022/04/154.1132.177132.48132.25-2.913,027-0.02%
2022/04/142.3135.5900.00134.552.312,7990.02%
2022/04/130.1133.941133.70135.05-0.912,860-0.01%
2022/04/125.4132.471132.65132.554.412,9330.03%
2022/04/116.7132.500.5132.45132.456.212,8570.05%
2022/04/082.3133.851134.00134.551.312,6920.01%
2022/04/0715.3134.412134.85133.8013.312,6470.10%
2022/04/064.4135.7100.00136.254.412,7780.03%
2022/04/010.7136.832136.68136.95-1.312,959-0.01%
2022/03/310.5138.5400.00138.100.512,9390.00%
2022/03/300138.403.3138.49138.55-3.313,089-0.03%
2022/03/291.1137.090.1136.90136.85113,1850.01%
2022/03/281.1135.8811135.66136.70-9.913,145-0.08%
2022/03/250.1138.291138.20138.20-0.913,081-0.01%
2022/03/241.1137.730.1138.00138.00113,0720.01%
2022/03/231138.011.1137.99138.10013,0820.00%
2022/03/221136.6000.00136.80113,0040.01%
2022/03/210.4137.192.1137.18137.00-1.713,069-0.01%
2022/03/180.3136.221136.25136.10-0.713,019-0.01%
2022/03/1714135.875.3135.88136.408.712,8840.07%
2022/03/163.4132.0000.00132.203.412,7060.03%
2022/03/1523.6132.050.2131.75131.6523.412,4650.19%
2022/03/142.2134.712134.10134.400.212,2550.00%
2022/03/1113.6134.8800.00134.4013.612,1620.11%
2022/03/103.1135.9821135.35136.35-17.912,050-0.15%
2022/03/098.8132.7100.00132.508.811,8900.07%
2022/03/0824.7131.8700.00131.1524.711,6900.21%
2022/03/0756.5134.2500.00134.0056.511,0640.51%
2022/03/042.4138.5200.00138.452.410,3680.02%
2022/03/031.2139.9200.00139.951.210,3450.01%
2022/03/021.1139.5700.00139.651.110,4650.01%
2022/03/011140.412139.65140.45-110,405-0.01%
2022/02/2521.8138.510.1139.05138.5021.710,3180.21%
2022/02/2421.6139.7500.00138.8021.610,0170.22%
2022/02/232.9141.8800.00142.252.99,5900.03%
2022/02/2216.6141.3000.00141.8516.69,6150.17%
2022/02/213.2143.6500.00143.803.29,4020.03%
2022/02/181.1143.770.1143.50144.1019,6660.01%
2022/02/1700.000.9144.35144.50-0.99,697-0.01%
2022/02/161143.954144.18144.40-39,723-0.03%
2022/02/152.4142.581142.50142.051.49,7060.01%
2022/02/144.4142.6500.00142.704.49,6570.05%
2022/02/111145.002.3144.85144.95-1.29,549-0.01%
2022/02/103144.530.1144.55145.0539,6820.03%
2022/02/092.2143.165143.30143.40-2.89,705-0.03%
2022/02/084143.0100.00142.9049,7570.04%
2022/02/075.6141.5800.00142.305.69,6150.06%
2022/01/266.1141.7100.00141.556.19,2530.07%
2022/01/2513.7141.581141.55141.6512.79,0240.14%
2022/01/243.7142.694143.51144.00-0.38,6740.00%
2022/01/2149.1143.078143.18142.6541.18,5370.48%
2022/01/208148.460.3147.80149.107.68,1140.09%
2022/01/193148.613149.25148.5007,9670.00%
2022/01/181.8150.9100.00150.301.87,8970.02%
2022/01/170.1151.758.1151.97152.00-8.17,780-0.10%
2022/01/142150.053.4150.06150.30-1.37,751-0.02%
2022/01/130.1149.856149.99150.30-5.97,800-0.08%
2022/01/122149.251.2149.28149.550.97,9180.01%
2022/01/112.1147.760147.95148.302.17,8900.03%
2022/01/103146.7700.00147.5537,6820.04%
2022/01/072.5147.300.1146.75146.602.47,6440.03%
2022/01/064.8147.641147.70147.903.87,5820.05%
2022/01/0500.005149.85149.30-57,528-0.07%
2022/01/0400.0012.1149.01149.60-12.17,522-0.16%
2022/01/0300.001147.20146.40-17,490-0.01%
2021/12/3000.000145.85145.5007,6030.00%
2021/12/293145.350.3145.78145.952.77,8660.03%
2021/12/2800.000.5145.04145.30-0.57,940-0.01%
2021/12/270.1143.252.9143.90144.15-2.97,953-0.04%
2021/12/240143.003.2143.42143.05-3.28,296-0.04%
2021/12/2300.000142.65142.6508,3640.00%
2021/12/2100.000140.80141.8508,8540.00%
2021/12/200.1140.750.4140.95140.65-0.48,9400.00%
2021/12/1600.000.5141.35142.05-0.58,985-0.01%
2021/12/150.1140.550140.45140.300.19,2900.00%
2021/12/140.8140.311140.35140.10-0.29,1870.00%
2021/12/132.1141.9300.00141.502.19,2420.02%
2021/12/100.1142.001142.00141.95-0.99,366-0.01%
2021/12/0900.005142.15142.00-59,351-0.05%
2021/12/0800.001.2143.08142.35-1.29,329-0.01%
2021/12/071141.300.1141.19141.800.99,1980.01%
2021/12/061141.741141.65141.3509,1990.00%
2021/12/030141.700141.75141.7509,2510.00%
2021/12/0200.000.1141.80141.80-0.19,3070.00%
2021/12/0100.001140.10140.30-19,390-0.01%
2021/11/300.1138.3000.00138.000.19,5040.00%
2021/11/292.2137.841137.65138.151.29,4490.01%
2021/11/269.7138.6900.00138.159.79,5670.10%
2021/11/250.1140.390140.85140.4509,6410.00%
2021/11/243140.850141.10140.5039,9550.03%
2021/11/230.3141.3900.00141.100.310,1790.00%
2021/11/1900.000.2142.97142.80-0.210,2750.00%
2021/11/1800.000142.45142.45010,2590.00%
2021/11/172141.350.2141.41141.651.810,2590.02%
2021/11/1600.001141.34141.20-110,182-0.01%
2021/11/150.2140.904.5140.94140.95-4.310,524-0.04%
2021/11/1200.001140.75139.70-110,774-0.01%
2021/11/110.1139.452.1139.43139.25-210,895-0.02%
2021/11/1000.000.1140.31140.50-0.111,0000.00%
2021/11/093140.8021.1140.96140.70-18.111,029-0.16%
2021/11/0821138.752.9138.96139.2018.110,8620.17%
2021/11/053137.400.1138.15138.10310,8000.03%
2021/11/042136.300137.15136.15210,6540.02%
2021/11/021136.507137.15136.25-610,722-0.06%
2021/11/0100.001.4136.44136.50-1.410,749-0.01%
2021/10/290.1135.970.3136.10135.80-0.210,7900.00%
2021/10/281136.7100.00137.15110,8090.01%
2021/10/270137.005137.26137.55-510,855-0.05%
2021/10/2600.002136.95137.55-210,796-0.02%
2021/10/251136.3000.00136.40110,8000.01%
2021/10/210136.401.1137.37136.10-1.111,263-0.01%
2021/10/202136.905137.00136.60-311,238-0.03%
2021/10/191136.8500.00136.95111,0470.01%
2021/10/182.1135.812136.45135.850.111,0080.00%
2021/10/1500.003.1135.13136.25-3.111,132-0.03%
2021/10/1410.1133.3200.00132.7510.111,0390.09%
2021/10/132.1132.7500.00132.402.111,1590.02%
2021/10/127.2132.213132.37132.854.211,2240.04%
2021/10/080134.952135.05134.20-211,241-0.02%
2021/10/071.1135.103135.17135.35-1.911,270-0.02%
2021/10/068.2133.0117132.62133.00-8.811,272-0.08%
2021/10/0514.8132.2500.00132.9514.811,1310.13%
2021/10/044.2133.190.6133.20133.153.610,7930.03%
2021/10/018.3134.0500.00133.958.310,4720.08%
2021/09/303136.0800.00137.05310,1300.03%
2021/09/298.4136.0600.00136.008.49,9600.08%
2021/09/280.1138.9700.00139.000.19,5920.00%
2021/09/270.9139.890.5140.01140.000.49,3750.00%
2021/09/2400.000139.85139.6509,2550.00%
2021/09/231.1138.0300.00138.001.19,3090.01%
2021/09/2217.4136.991137.10137.2016.49,3630.18%
2021/09/170140.907140.90140.50-79,031-0.08%
2021/09/160140.201139.90140.10-19,076-0.01%
2021/09/1500.000.1140.71140.75-0.19,0460.00%
2021/09/141141.550141.80141.6018,9520.01%
2021/09/130141.4500.00141.4509,0090.00%
2021/09/101141.851.1141.05141.95-0.19,2160.00%
2021/09/090.1140.457140.25140.30-79,202-0.08%
2021/09/080.1140.2000.00140.650.19,2040.00%
2021/09/0700.000141.95141.9009,2080.00%
2021/09/061142.752.6143.21142.55-1.69,137-0.02%
2021/09/032141.9014.1141.46141.90-12.18,961-0.14%
2021/09/020.1140.085.1141.20139.90-4.98,889-0.06%
2021/09/010141.0015.7140.94141.00-15.78,873-0.18%
2021/08/310.1138.351.3139.17140.35-1.38,618-0.01%
2021/08/3000.0011.2138.86139.50-11.28,528-0.13%
2021/08/2700.001.1138.01138.15-1.18,225-0.01%
2021/08/2600.000.1136.85137.00-0.18,0320.00%
2021/08/250.1135.823.4135.86136.05-3.37,997-0.04%
2021/08/240134.900134.90134.7507,9750.00%
2021/08/232132.522.3133.61134.35-0.38,0650.00%
2021/08/204.2131.2900.00130.754.28,1270.05%
2021/08/197.8131.9500.00131.807.87,9600.10%
2021/08/182.3133.371134.55134.901.37,6070.02%
2021/08/176.9134.5600.00134.356.97,4010.09%
2021/08/161.6135.2500.00135.351.67,3560.02%
2021/08/130.6136.0900.00135.650.67,3460.01%
2021/08/120.1137.2000.00136.950.17,3860.00%
2021/08/110.2136.932136.95137.20-1.87,630-0.02%
2021/08/100.1138.001138.00137.65-17,841-0.01%
2021/08/092138.031138.40138.4018,3260.01%
2021/08/0600.001138.50138.80-18,495-0.01%
2021/08/050.1139.054139.37139.00-3.98,882-0.04%
2021/08/040.1139.052.2138.69139.25-2.19,429-0.02%
2021/08/031137.7000.00138.4519,7610.01%
2021/08/020136.505.4137.86137.90-5.49,731-0.06%
2021/07/300136.4000.00136.0509,7270.00%
2021/07/2900.003136.17136.50-39,795-0.03%
2021/07/2820.3134.5600.00134.2520.39,7620.21%
2021/07/275.5136.3500.00136.405.59,4830.06%
2021/07/263.4136.9100.00136.453.49,4240.04%
2021/07/235137.9000.00137.6559,3790.05%
2021/07/221137.5500.00137.6519,3770.01%
2021/07/210.3137.3100.00136.700.39,3850.00%
2021/07/204.1137.821137.25137.203.19,3710.03%
2021/07/190.1138.2700.00138.300.19,3390.00%
2021/07/162.1139.3600.00139.902.19,2310.02%
2021/07/150141.301.1141.71141.80-1.19,206-0.01%
2021/07/140.2140.602140.99140.50-1.89,085-0.02%
2021/07/130.1140.0713.1140.35140.15-139,060-0.14%
2021/07/1200.000.2139.55139.00-0.29,0180.00%
2021/07/090138.0000.00137.7508,9180.00%
2021/07/0800.001.6139.16138.85-1.68,912-0.02%
2021/07/072138.9100.00139.0028,9390.02%
2021/07/0600.005140.00139.75-58,927-0.06%
2021/07/050139.501139.75139.60-18,881-0.01%
2021/06/301139.203.5139.14138.95-2.58,929-0.03%
2021/06/290.1137.652137.85137.60-1.98,892-0.02%
2021/06/280137.3500.00137.2008,8680.00%
2021/06/240137.0000.00136.7008,9080.00%
2021/06/220135.000135.00134.8508,9120.00%
2021/06/2113.6135.0300.00134.7013.68,9870.15%
2021/06/180138.3000.00138.0008,8400.00%
2021/06/170.1137.631137.65138.30-0.98,893-0.01%
2021/06/160.1138.541138.70138.70-0.99,004-0.01%
2021/06/150138.5000.00138.8508,9990.00%
2021/06/1100.004138.04138.10-49,044-0.04%
2021/06/091135.500.1135.80135.500.99,0500.01%
2021/06/080136.901136.65136.50-19,042-0.01%
2021/06/0710.1136.994136.80137.306.19,1460.07%
2021/06/040.1136.832136.95136.95-1.99,056-0.02%
2021/06/0300.003.4137.96137.60-3.49,225-0.04%
2021/06/020137.103137.32137.70-39,343-0.03%
2021/06/011137.802137.70137.70-19,497-0.01%
2021/05/310137.101.1137.48137.10-19,680-0.01%
2021/05/281135.756.6134.93135.80-5.69,647-0.06%
2021/05/270.3133.3200.00133.550.39,6070.00%
2021/05/262134.353134.65134.50-19,951-0.01%
2021/05/2500.006133.49134.40-610,035-0.06%
2021/05/240132.1300.00132.15010,0580.00%
2021/05/210132.502.3133.02132.35-2.310,015-0.02%
2021/05/204.2130.121.4131.11130.502.89,9610.03%
2021/05/191.1132.2200.00131.401.19,9480.01%
2021/05/184130.936130.81132.30-29,840-0.02%
2021/05/1710.9126.8312126.45126.50-1.19,884-0.01%
2021/05/144.7129.3400.00128.954.79,5040.05%
2021/05/1310.7128.510.2128.50127.5010.59,3600.11%
2021/05/1215.6127.5416128.15129.40-0.59,026-0.01%
2021/05/1120.5134.1600.00133.2520.58,5670.24%
2021/05/100138.5100.00138.4508,3800.00%
2021/05/070139.500.2137.70139.40-0.28,5420.00%
2021/05/062136.851136.70136.9518,6670.01%
2021/05/053.1136.6200.00135.753.18,6650.04%
2021/05/043.9137.284.1137.27137.05-0.28,7580.00%
2021/05/034.3138.430.7138.70138.253.68,7660.04%
2021/04/2900.002142.00140.60-29,050-0.02%
2021/04/280140.7700.00140.4009,1300.00%
2021/04/270141.203141.42141.25-39,580-0.03%
2021/04/260.2140.154.1140.65141.20-3.99,671-0.04%
2021/04/230.1138.350.1138.35139.15-0.19,7100.00%
2021/04/223.6138.111138.39137.902.69,9690.03%
2021/04/214.2138.201138.30138.003.210,1030.03%
2021/04/200139.401.4139.05139.25-1.310,151-0.01%
2021/04/190139.500.1139.00139.50-0.110,2530.00%
2021/04/163.1138.514138.68139.25-0.910,289-0.01%
2021/04/151138.306138.40139.05-510,319-0.05%
2021/04/1400.004.3136.95137.90-4.310,305-0.04%
2021/04/131.1137.691137.69137.15010,3750.00%
2021/04/1200.000.1137.80137.15-0.110,3610.00%
2021/04/092.1138.2400.00137.952.110,3650.02%
2021/04/080138.253137.98138.25-310,401-0.03%
2021/04/071.1137.7100.00137.801.110,3870.01%
2021/04/060137.756138.03137.65-610,367-0.06%
2021/03/310.6134.871135.00134.75-0.410,1970.00%
2021/03/300.1135.902135.80135.90-210,111-0.02%
2021/03/290135.457135.42135.45-6.910,101-0.07%
2021/03/260.1133.890.1134.35134.35010,0620.00%
2021/03/256.4131.835.1131.92131.951.310,0010.01%
2021/03/245.2131.861131.55131.504.29,9610.04%
2021/03/237134.234.8134.19133.602.39,8390.02%
2021/03/227132.492133.13133.4059,9460.05%
2021/03/195.8132.652132.50132.803.810,0140.04%
2021/03/181136.004135.73134.90-39,888-0.03%
2021/03/172.1134.6500.00134.202.19,8500.02%
2021/03/160.2135.252135.25135.35-1.89,874-0.02%
2021/03/151134.851.1134.91134.90-0.19,8640.00%
2021/03/121135.404.5135.31135.25-3.59,907-0.04%
2021/03/111134.301.1134.75134.70-0.19,9270.00%
2021/03/102.2131.892131.93131.900.29,9780.00%
2021/03/093.3131.202.5131.39131.350.89,9870.01%
2021/03/082.1132.181.6133.35131.850.59,8670.01%
2021/03/057.4131.442131.78131.955.49,7490.06%
2021/03/049.5132.986132.99132.753.59,6690.04%
2021/03/035.2134.0233133.90135.40-27.89,480-0.29%
2021/03/025.6135.142.2134.87133.453.49,3810.04%
2021/02/2610.2134.031134.10133.409.29,3300.10%
2021/02/252.1137.041137.30137.551.18,9910.01%
2021/02/249.7136.993137.27136.456.78,9160.07%
2021/02/230.2137.9700.00138.500.28,8200.00%
2021/02/220.1139.400.7139.15138.80-0.78,766-0.01%
2021/02/196.1138.221139.05138.855.18,9790.06%
2021/02/182140.252.3140.26140.35-0.38,9680.00%
2021/02/175.2140.103.6140.08140.551.58,9480.02%
2021/02/052.1135.161136.05134.801.18,6960.01%
2021/02/041.3133.6400.00133.551.38,6130.01%
2021/02/031.1135.4100.00134.351.18,6450.01%
2021/02/025.1134.470.1134.65134.4558,6000.06%
2021/02/015.1128.339.5128.25130.75-4.48,606-0.05%
2021/01/299.3129.899129.37128.200.38,4740.00%
2021/01/288.7129.8600.00130.358.78,3120.10%
2021/01/272.1132.7100.00133.052.18,1530.03%
2021/01/263.6133.581.6132.68132.8528,0960.03%
2021/01/251.1135.383136.03135.60-1.98,024-0.02%
2021/01/2210.1138.261138.30137.459.17,9020.12%
2021/01/216.1142.1600.00143.006.17,6220.08%
2021/01/201.5138.630.1138.85138.201.47,4720.02%
2021/01/190.2137.431135.20137.95-0.87,029-0.01%
2021/01/182133.200.6133.97134.401.46,8760.02%
2021/01/153.3136.1800.00134.503.36,6920.05%
2021/01/143.1133.9100.00134.053.16,3700.05%
2021/01/130.6134.980.2135.40135.300.46,2910.01%
2021/01/122.7132.332.2132.30132.100.56,1370.01%
2021/01/117130.991.1130.96132.305.96,0130.10%
2021/01/081.1131.072.8130.69131.20-1.75,897-0.03%
2021/01/071127.0000.00128.9015,7560.02%
2021/01/062.6126.1700.00125.952.65,6880.04%
2021/01/051.1124.5000.00124.601.15,6010.02%
2021/01/043124.3000.00124.3535,6850.05%
2020/12/310.1122.124122.05122.25-3.95,807-0.07%
2020/12/300.4120.903.1120.96121.60-2.75,778-0.05%
2020/12/2800.000.4119.30120.00-0.45,849-0.01%
2020/12/251119.150119.40118.9515,8510.02%
2020/12/2400.003.1118.54118.80-3.15,867-0.05%
2020/12/230.1118.250.1118.15118.1505,9260.00%
2020/12/2200.002119.35118.00-26,014-0.03%
2020/12/212117.8500.00119.3526,1820.03%
2020/12/180.6118.3000.00118.200.66,1990.01%
2020/12/172.1118.4100.00118.602.16,2680.03%
2020/12/151116.8100.00117.0516,1760.02%
2020/12/141118.1500.00118.2516,1650.02%
2020/12/115.5118.151118.35118.754.56,3720.07%
2020/12/106118.3300.00118.6066,3850.09%
2020/12/091120.001119.55120.0506,3460.00%
2020/12/081118.450118.25120.0516,2920.02%
2020/12/072118.0011.1118.29118.40-9.16,247-0.15%
2020/12/0400.000.2116.95117.30-0.26,2400.00%
2020/12/0300.001116.00115.40-16,111-0.02%
2020/12/0200.001115.05115.40-16,104-0.02%
2020/12/011.1113.541113.75114.300.16,1010.00%
2020/11/302.1114.331113.40113.301.16,1030.02%
2020/11/271.1114.441114.30114.650.16,0170.00%
2020/11/2600.001114.20114.85-16,025-0.02%
2020/11/257114.8000.00113.9576,0790.12%
2020/11/243115.306115.33114.90-36,077-0.05%
2020/11/238115.364.2115.00115.453.86,0720.06%
2020/11/201113.752113.88114.00-16,021-0.02%
2020/11/191114.203114.00114.15-26,002-0.03%
2020/11/1734114.2432.2115.08113.601.85,7980.03%
2020/11/162111.934.2111.66112.80-2.25,974-0.04%
2020/11/1300.000.1108.95109.25-0.15,9220.00%
2020/11/1200.001.1108.77108.80-1.15,921-0.02%
2020/11/111108.754108.15108.75-35,951-0.05%
2020/11/1000.002107.08107.10-25,872-0.03%
2020/11/0900.001.4108.18108.10-1.45,890-0.02%
2020/11/0600.007106.67106.70-75,800-0.12%
2020/11/0500.001105.90106.05-15,749-0.02%
2020/11/041105.850104.85106.1515,7750.02%
2020/11/0300.007104.24104.60-75,805-0.12%
2020/11/027102.6400.00103.4075,8550.12%
2020/10/305103.2300.00103.0055,7710.09%
2020/10/293.1103.8500.00103.853.15,7420.05%
2020/10/286.4105.333105.15105.003.45,7460.06%
2020/10/270.1105.6500.00105.500.15,7560.00%
2020/10/260.1106.3500.00106.100.15,8090.00%
2020/10/210.1106.0500.00105.950.16,5830.00%
2020/10/192.5106.381106.50106.601.56,8270.02%
2020/10/151105.300.1105.95105.700.97,2470.01%
2020/10/141106.8500.00106.7017,3290.01%
2020/10/120107.001107.39107.05-17,623-0.01%
2020/10/0800.008105.93106.20-87,814-0.10%
2020/10/0700.001105.00104.80-17,814-0.01%
2020/10/060.1104.3000.00104.250.17,9480.00%
2020/10/0500.001103.45103.05-18,024-0.01%
2020/09/2900.001103.00102.55-18,172-0.01%
2020/09/281101.954.1101.90102.30-3.18,341-0.04%
2020/09/251100.1000.00100.6518,4810.01%
2020/09/2411100.742100.65100.4598,5720.10%
2020/09/2300.002102.80102.95-28,435-0.02%
2020/09/225103.8400.00103.1058,5120.06%
2020/09/213105.132105.23104.4518,5350.01%
2020/09/1800.001105.50105.30-18,603-0.01%
2020/09/171105.202106.00105.40-18,688-0.01%
2020/09/162106.652.1106.67106.55-0.18,6870.00%
2020/09/141104.4500.00104.5518,5640.01%
2020/09/1100.001.1103.07103.25-1.18,552-0.01%
2020/09/1000.001103.00103.20-18,696-0.01%
2020/09/091101.3500.00102.3018,8160.01%
2020/09/071.1102.231102.65102.400.19,1550.00%
2020/09/042102.253102.50102.55-19,299-0.01%
2020/09/0300.005103.20103.30-59,383-0.05%
2020/09/020.1103.251103.65103.00-0.99,487-0.01%
2020/09/013102.136103.25103.35-39,676-0.03%
2020/08/3111104.0510102.30101.8019,7460.01%
2020/08/276105.1300.00104.55610,1360.06%
2020/08/265104.006104.07104.30-110,240-0.01%
2020/08/256103.536104.12103.90010,3360.00%
2020/08/216102.335102.90102.80110,4270.01%
2020/08/2014101.879102.24100.60510,3680.05%
2020/08/185105.452105.30105.00310,3010.03%
2020/08/140.2104.4000.00104.500.210,4940.00%
2020/08/1000.001.6105.49105.60-1.610,686-0.02%
2020/08/076.2105.251104.50104.655.210,7330.05%
2020/08/061105.6000.00105.40110,7030.01%
2020/08/051.2104.0400.00104.301.210,7720.01%
2020/08/030.2102.001102.30102.00-0.810,820-0.01%
2020/07/312.2103.781103.85103.801.210,8030.01%
2020/07/302.5104.1400.00104.052.510,8170.02%
2020/07/2900.002103.38102.55-210,838-0.02%
2020/07/283105.682.1103.77103.600.910,9380.01%
2020/07/2700.007.4103.22103.30-7.410,878-0.07%
2020/07/240.298.5013899.6198.50-137.810,696-1.29% 大賣/鉅額交易
2020/07/230.398.6500.0098.850.310,5330.00%
2020/07/224.298.621.499.0698.952.810,6650.03%
2020/07/212.298.815.198.2698.70-2.910,641-0.03%
2020/07/200.297.00196.9097.05-0.810,451-0.01%
2020/07/170.297.00797.2697.20-6.810,475-0.06%
2020/07/1630.296.0800.0096.1030.210,5260.29%
2020/07/150.296.9500.0097.050.210,6050.00%
2020/07/142.296.06296.3596.650.210,8250.00%
2020/07/130.395.8014.895.7296.05-14.510,808-0.13%
2020/07/101494.983.294.8494.6510.810,8970.10%
2020/07/090.295.30295.6595.45-1.810,924-0.02%
2020/07/081.295.08195.1595.150.210,9270.00%
2020/07/074694.45394.5094.504310,8390.40%
2020/07/064793.72294.0894.154510,8680.41%
2020/07/03592.58392.4292.55210,8810.02%
2020/07/02591.321.391.3291.503.710,8860.03%
2020/07/0100.00190.7090.50-110,964-0.01%
2020/06/3000.00189.6589.90-110,963-0.01%
2020/06/29288.75188.9089.10110,9920.01%
2020/06/2400.001.190.1890.00-1.111,055-0.01%
2020/06/23189.40289.5589.45-111,253-0.01%
2020/06/2200.00189.1089.05-111,428-0.01%
2020/06/190.188.900.788.9088.85-0.611,7960.00%
2020/06/1800.00188.9588.90-112,203-0.01%
2020/06/17188.9000.0089.00112,4930.01%
2020/06/1600.00588.9488.90-512,982-0.04%
2020/06/1500.00188.0087.00-113,934-0.01%
2020/06/12187.45488.0388.25-314,552-0.02%
2020/06/110.189.15389.8789.05-2.915,044-0.02%
2020/06/10090.45790.2790.45-715,370-0.05%
2020/06/09089.60189.3089.60-116,081-0.01%
2020/06/0800.001388.9889.50-1316,639-0.08%
2020/06/05387.93888.0588.35-516,634-0.03%
2020/06/0300.00986.6486.80-917,076-0.05%
2020/06/0200.00585.3585.30-517,058-0.03%
2020/06/0100.001.984.9584.90-1.917,022-0.01%
2020/05/2900.00184.4584.45-117,023-0.01%
2020/05/28284.23384.3383.85-117,119-0.01%
2020/05/2600.00184.5584.45-117,792-0.01%
2020/05/22383.2500.0082.95317,8460.02%
2020/05/20283.9800.0083.80217,8130.01%
2020/05/1900.00584.1083.90-517,757-0.03%
2020/05/14183.25183.6583.30017,8700.00%
2020/05/1300.00383.9084.30-317,808-0.02%
2020/05/12583.9300.0084.05517,8210.03%
2020/05/11185.30985.2585.05-817,723-0.05%
2020/05/08184.1000.0084.35117,6980.01%
2020/05/07183.85183.5083.85017,7190.00%
2020/05/06183.00383.5083.50-217,775-0.01%
2020/05/05183.0000.0083.40117,8510.01%
2020/05/04582.7400.0083.00517,8330.03%
2020/04/302.285.00684.7885.50-3.817,721-0.02%
2020/04/29283.708.583.7683.70-6.517,672-0.04%
2020/04/28282.33182.5082.55117,8490.01%
2020/04/27282.0000.0082.55218,2600.01%
2020/04/24280.7800.0080.90218,1440.01%
2020/04/23180.95281.1380.90-118,184-0.01%
2020/04/22880.13279.6580.60618,1070.03%
2020/04/21481.166580.8580.60-6118,096-0.34%
2020/04/2000.00683.0383.00-617,938-0.03%
2020/04/171.183.253.483.4683.25-2.317,844-0.01%
2020/04/16480.3500.0080.80417,4200.02%
2020/04/15581.290.181.4081.204.917,3330.03%
2020/04/14380.63980.3880.95-617,185-0.03%
2020/04/136678.99478.8078.806217,0720.36%
2020/04/10679.1300.0079.30617,1040.04%
2020/04/09279.40579.9479.25-317,121-0.02%
2020/04/08279.101179.0979.60-916,942-0.05%
2020/04/07778.39578.4378.50216,7600.01%
2020/04/0600.00576.9177.05-516,558-0.03%
2020/04/01576.23376.0375.90216,4040.01%
2020/03/31576.182176.7576.15-1616,291-0.10%
2020/03/301475.18175.9075.851316,1580.08%
2020/03/27477.842078.2976.60-1615,956-0.10%
2020/03/26477.05877.2177.20-415,647-0.03%
2020/03/251777.093376.8576.85-1615,383-0.10%
2020/03/2418.174.802174.7874.25-314,877-0.02%
2020/03/2317.470.99271.4070.8015.414,4930.11%
2020/03/2016.471.78773.1474.009.414,1980.07%
2020/03/196969.831468.0968.555513,5910.40%
2020/03/181874.13274.2072.801612,5560.13%
2020/03/171374.85275.4874.851111,9200.09%
2020/03/161978.39378.7777.301611,1010.14%
2020/03/1327.477.991480.2881.0013.410,6280.13%
2020/03/121282.7500.0082.15129,7830.12%
2020/03/11285.9300.0085.3029,0930.02%
2020/03/101285.0100.0086.30128,8960.13%
2020/03/091286.371.686.5085.8510.48,5390.12%
2020/03/06288.4800.0088.3528,1020.02%
2020/03/0500.00890.0090.20-87,852-0.10%
2020/03/04288.9500.0089.2027,7790.03%
2020/03/030.188.8500.0088.600.17,6610.00%
2020/03/021587.4500.0087.35157,5100.20%
2020/02/27688.6000.0088.6567,1100.08%
2020/02/26189.50189.1089.4506,7410.00%
2020/02/25290.2300.0090.3526,5150.03%
2020/02/24589.9800.0090.1056,4230.08%
2020/02/21191.7000.0091.2516,3300.02%
2020/02/200.191.9000.0091.700.16,2870.00%
2020/02/19192.2500.0092.1016,2130.02%
2020/02/18291.330.391.4091.051.76,1220.03%
2020/02/17392.2300.0092.3035,9500.05%
2020/02/14292.9800.0092.9525,8780.03%
2020/02/13193.0000.0092.8015,8360.02%
2020/02/12192.75192.8092.6505,8370.00%
2020/02/1100.00591.7291.75-55,791-0.09%
2020/02/07191.10190.9591.2005,7100.00%
2020/02/05191.0000.0090.8515,5500.02%
2020/02/04190.1000.0090.6015,4850.02%
2020/02/0300.00188.7589.05-15,494-0.02%
2020/01/311690.0900.0089.95165,3210.30%
2020/01/30793.16193.6092.1565,0690.12%
2020/01/200.397.9500.0097.700.34,6160.01%
2020/01/170.397.7000.0097.300.34,6320.01%
2020/01/1400.00098.6098.6004,3210.00%
2020/01/1300.000.198.0098.00-0.14,1470.00%
2020/01/0900.00196.6596.95-13,974-0.03%
2020/01/0700.00595.7096.10-53,852-0.13%
2020/01/03197.3000.0097.6513,8650.03%
2019/12/310.297.100.197.1096.9503,9420.00%
2019/12/2300.000.297.1597.15-0.24,2870.00%
2019/12/20197.30197.2096.9504,2960.00%
2019/12/19197.800.997.6597.650.14,3210.00%
2019/12/1800.000.198.1598.20-0.14,3560.00%
2019/12/170.698.006.497.4298.15-5.94,431-0.13%
2019/12/160.596.8500.0096.850.54,4830.01%
2019/12/1300.00796.9796.90-74,692-0.15%
2019/12/12195.951095.7995.85-94,677-0.19%
2019/12/1100.00393.1093.75-34,718-0.06%
2019/12/0600.00193.4093.05-14,869-0.02%
2019/12/0500.00192.3592.90-15,023-0.02%
2019/12/0200.00891.9892.05-85,793-0.14%
2019/11/298.191.9800.0091.508.15,8430.14%
2019/11/26292.880.192.8592.8526,1830.03%
2019/11/2200.00492.6592.55-46,175-0.06%
2019/11/1800.000.292.7592.90-0.26,4320.00%
2019/11/1500.000.192.3092.30-0.16,4670.00%
2019/11/140.191.4000.0091.400.16,5340.00%
2019/11/12191.70291.8592.00-16,834-0.01%
2019/11/1100.006.391.3891.15-6.36,916-0.09%
2019/11/08792.8900.0092.5576,9420.10%
2019/11/0500.00192.7592.90-17,187-0.01%
2019/11/0400.00391.0392.20-37,536-0.04%
2019/11/01590.051.990.0290.103.17,7680.04%
2019/10/3100.000.290.0590.10-0.28,0030.00%
2019/10/3000.000.289.7089.85-0.27,9290.00%
2019/10/29189.50289.5589.45-17,891-0.01%
2019/10/250.188.8000.0088.800.17,7700.00%
2019/10/2400.000.188.6088.80-0.17,6900.00%
2019/10/2300.001.688.4688.45-1.67,729-0.02%
2019/10/22188.400.288.5588.700.87,7420.01%
2019/10/1800.00388.1587.95-37,908-0.04%
2019/10/1700.00288.1088.15-28,024-0.02%
2019/10/160.387.90588.0188.10-4.78,108-0.06%
2019/10/15187.4500.0087.7018,2180.01%
2019/10/1400.00187.5087.55-18,237-0.01%
2019/10/0800.00186.4086.50-18,169-0.01%
2019/10/0700.000.985.4585.45-0.98,139-0.01%
2019/10/03584.8000.0084.8058,1500.06%
2019/10/0100.00385.8285.95-38,066-0.04%
2019/09/2500.00583.9084.10-58,007-0.06%
2019/09/1900.00185.1084.45-18,300-0.01%
2019/09/1800.00185.0084.95-18,303-0.01%
2019/09/1700.00284.2584.25-28,296-0.02%
2019/09/160.184.30184.2084.40-18,469-0.01%
2019/09/1200.00184.1583.90-18,480-0.01%
2019/09/10183.75883.6383.40-78,659-0.08%
2019/09/0900.00383.7383.80-38,675-0.03%
2019/09/06183.301083.5483.50-98,517-0.11%
2019/09/0500.00483.0483.00-48,329-0.05%
2019/09/0400.00182.0082.15-18,060-0.01%
2019/09/03281.50682.0081.20-48,057-0.05%
2019/08/3000.00481.6481.85-48,117-0.05%
2019/08/2900.00180.3080.55-17,912-0.01%
2019/08/26379.72579.6579.65-28,107-0.02%
2019/08/2300.00581.0081.00-58,030-0.06%
2019/08/22181.40181.4080.9008,1370.00%
2019/08/20581.001880.9781.00-138,234-0.16%
2019/08/16279.40180.2580.3518,5840.01%
2019/08/15579.2800.0079.4058,6580.06%
2019/08/14580.7000.0080.3058,7220.06%
2019/08/139.179.83180.0079.708.18,8370.09%
2019/08/08180.30180.7080.6509,3370.00%
2019/08/07879.85179.9579.7079,5410.07%
2019/08/062278.9200.0080.10229,5980.23%
2019/08/05880.380.180.4080.157.99,4940.08%
2019/08/02580.9300.0080.9559,3470.05%
2019/08/010.182.4000.0082.300.19,1810.00%
2019/07/2600.00183.3083.25-110,049-0.01%
2019/07/2300.00383.7783.60-310,068-0.03%
2019/07/2200.00483.4083.40-410,034-0.04%
2019/07/190.583.00283.3083.00-1.59,953-0.02%
2019/07/18182.6000.0082.7019,8420.01%
2019/07/17182.9000.0082.8019,8160.01%
2019/07/1500.00383.0783.20-39,805-0.03%
2019/07/1100.00182.8582.85-110,329-0.01%
2019/07/100.182.25182.2082.20-0.910,286-0.01%
2019/07/090.181.6000.0081.500.110,3400.00%
2019/07/08181.6000.0081.60110,3970.01%
2019/07/0400.00482.0382.00-410,624-0.04%
2019/07/0300.00281.7881.50-210,782-0.02%
2019/07/0200.00182.6582.45-110,772-0.01%
2019/07/0100.001682.6782.65-1610,800-0.15%
2019/06/270.181.50181.3581.50-0.910,782-0.01%
2019/06/21281.10280.9580.85010,2580.00%
2019/06/2000.00780.7580.85-710,120-0.07%
2019/06/1900.001880.3280.75-1810,042-0.18%
2019/06/170.178.90278.8578.70-1.910,017-0.02%
2019/06/1300.00479.0379.05-410,209-0.04%
2019/06/12079.75579.5979.70-510,302-0.05%
2019/06/1100.00379.5579.40-310,234-0.03%
2019/06/1000.00578.8479.05-510,226-0.05%
2019/06/06277.7300.0077.70210,3290.02%
2019/05/31277.78278.3078.45010,7410.00%
2019/05/30177.5000.0077.40110,7710.01%
2019/05/29176.7000.0076.75110,7850.01%
2019/05/285.177.0200.0077.105.110,8390.05%
2019/05/27377.2700.0077.15310,9400.03%
2019/05/24477.2900.0077.35411,0710.04%
2019/05/231477.04177.1576.951311,1350.12%
2019/05/22178.4500.0078.40111,0190.01%
2019/05/21377.9700.0078.40311,4150.03%
2019/05/20878.36278.8078.20611,1330.05%
2019/05/1712.178.57178.3578.2511.111,0040.10%
2019/05/164.379.26279.0079.052.310,6710.02%
2019/05/15979.7600.0079.75910,4470.09%
2019/05/147.179.4000.0079.657.110,2290.07%
2019/05/131380.4800.0080.15139,9940.13%
2019/05/10781.1700.0081.5079,7930.07%
2019/05/091.181.3700.0081.551.19,6840.01%
2019/05/08082.8000.0082.5509,6420.00%
2019/05/070.283.25283.1383.15-1.89,480-0.02%
2019/05/06382.3200.0082.3039,3680.03%
2019/05/0300.00183.6083.75-19,302-0.01%
2019/04/2600.00382.4782.45-39,151-0.03%
2019/04/2500.002.183.3583.40-2.19,254-0.02%
2019/04/24183.40583.2083.20-49,451-0.04%
2019/04/2300.00282.8083.05-29,597-0.02%
2019/04/2200.00182.8082.70-19,585-0.01%
2019/04/19283.0000.0082.8029,7090.02%
2019/04/1800.00883.0082.70-89,548-0.08%
2019/04/1700.00082.7082.7509,3940.00%
2019/04/1600.00682.0182.10-69,192-0.07%
2019/04/150.181.8500.0081.850.19,3060.00%
2019/04/1100.00281.3081.15-29,630-0.02%
2019/04/100.181.5000.0081.500.19,6340.00%
2019/04/0900.00381.1381.40-39,531-0.03%
2019/04/0800.000.180.9580.90-0.19,4360.00%
2019/04/0300.000.180.2080.15-0.19,4520.00%
2019/04/01180.35180.0079.8509,5440.00%
2019/03/2900.00779.0479.15-79,410-0.07%
2019/03/2700.00278.7078.50-29,559-0.02%
2019/03/2600.00178.5078.65-19,592-0.01%
2019/03/254.178.121.178.1178.1539,6740.03%
2019/03/2200.00479.2179.35-49,652-0.04%
2019/03/20278.38178.3578.5019,5980.01%
2019/03/15177.452277.6077.60-219,503-0.22%
2019/03/140.177.1000.0077.050.19,4250.00%
2019/03/13277.0500.0077.1029,6770.02%
2019/03/122077.18377.1377.25179,6680.18%
2019/03/11176.0000.0076.1519,5060.01%
2019/03/08376.20576.0576.00-29,659-0.02%
2019/03/06176.9500.0076.9519,4080.01%
2019/03/0500.00576.6076.75-59,208-0.05%
2019/03/0400.001.176.9176.95-1.19,178-0.01%
2019/02/2700.00577.6077.65-59,143-0.05%
2019/02/2600.001177.5577.70-118,995-0.12%
2019/02/25377.60277.5377.5018,8290.01%
2019/02/2200.00276.8876.95-28,759-0.02%
2019/02/21377.002376.9577.10-208,738-0.23%
2019/02/19175.5500.0075.5018,1210.01%
2019/02/150.175.2000.0075.050.18,1630.00%
2019/02/14075.5000.0075.2508,2840.00%
2019/02/12175.40875.5075.65-78,870-0.08%
2019/01/3000.00074.8074.3508,9330.00%
2019/01/29174.30174.5074.5008,9490.00%
2019/01/28275.13275.2375.1508,9530.00%
2019/01/25375.05375.0575.0009,0010.00%
2019/01/2400.00974.0074.05-98,992-0.10%
2019/01/238.173.71373.8073.705.19,0990.06%
2019/01/22273.9000.0074.0529,0940.02%
2019/01/1800.001175.6475.95-119,237-0.12%
2019/01/1500.00375.6275.65-39,789-0.03%
2019/01/14174.95174.9075.0009,7990.00%
2019/01/1100.00775.4975.50-79,912-0.07%
2019/01/1000.00174.6074.80-19,872-0.01%
2019/01/0900.001474.9875.00-1410,164-0.14%
2019/01/08173.8000.0073.65110,2510.01%
2019/01/07573.35573.5373.95010,8890.00%
2019/01/04772.36272.3572.20511,0310.05%
2019/01/03673.5300.0073.35611,8180.05%
2019/01/02974.0100.0074.05911,9380.08%
2018/12/280.175.60675.1375.50-5.912,571-0.05%
2018/12/27274.68474.8975.05-212,940-0.02%
2018/12/260.173.9000.0073.550.112,9420.00%
2018/12/251173.66173.7573.751012,8670.08%
2018/12/24574.6000.0074.70512,7560.04%
2018/12/22374.78174.7074.85212,7550.02%
2018/12/21474.6400.0075.20412,9260.03%
2018/12/20575.0000.0075.05513,2480.04%
2018/12/19275.50175.9075.90113,2220.01%
2018/12/185.275.3000.0075.305.213,2730.04%
2018/12/1700.00275.9875.95-213,268-0.02%
2018/12/13176.00276.2376.30-113,211-0.01%
2018/12/12275.63475.9576.20-213,210-0.02%
2018/12/11474.7800.0075.05413,2150.03%
2018/12/10474.5100.0074.45413,2700.03%
2018/12/07175.55375.6275.45-213,404-0.01%
2018/12/066.175.2400.0075.106.113,6000.04%
2018/12/059.176.8800.0076.659.113,5870.07%
2018/12/04078.40178.2578.25-113,516-0.01%
2018/12/0300.00278.4878.80-213,489-0.01%
2018/11/30177.1000.0076.75113,2910.01%
2018/11/2900.00177.4577.05-113,262-0.01%
2018/11/2800.00276.4076.90-213,153-0.02%
2018/11/27375.4300.0076.05313,0890.02%
2018/11/26376.02276.6076.15113,0320.01%
2018/11/23175.1500.0075.35113,0910.01%
2018/11/21175.6000.0076.00113,2860.01%
2018/11/20275.8500.0076.00213,1180.02%
2018/11/16577.1200.0076.95512,9640.04%
2018/11/150.177.8500.0077.600.112,8760.00%
2018/11/14477.2000.0077.35412,8650.03%
2018/11/13176.0000.0077.10112,8130.01%
2018/11/12277.90278.1578.00012,7120.00%
2018/11/09377.78478.0077.80-112,685-0.01%
2018/11/0800.00378.9578.85-312,143-0.02%
2018/11/06177.9000.0078.00112,0270.01%
2018/11/05478.08278.1078.25211,9450.02%
2018/11/02278.30178.5078.65111,8950.01%
2018/11/0100.00578.3078.40-511,851-0.04%
2018/10/3100.00377.0077.55-311,758-0.03%
2018/10/30375.95476.0075.95-111,634-0.01%
2018/10/29475.58275.8075.75211,5530.02%
2018/10/265.175.4600.0075.405.111,4680.04%
2018/10/258.175.6900.0075.508.111,2390.07%
2018/10/24177.03277.7577.40-110,803-0.01%
2018/10/23677.86177.8077.75510,6410.05%
2018/10/1900.00178.0079.30-110,260-0.01%
2018/10/18179.4000.0079.15110,1650.01%
2018/10/17680.01580.3179.40110,1170.01%
2018/10/165.178.855378.7079.30-489,921-0.48%
2018/10/151878.931079.2079.2089,9500.08%
2018/10/121078.46177.7080.0599,3500.10%
2018/10/115778.49278.4077.40559,1840.60%
2018/10/095.183.2800.0083.255.18,0920.06%
2018/10/081482.8100.0083.00147,8400.18%
2018/10/056784.0100.0083.45677,2920.92%
2018/10/04185.1500.0084.9016,9620.01%
2018/10/021.186.1200.0086.051.16,8740.02%
2018/10/0100.00687.1687.35-66,934-0.09%
2018/09/2800.00987.2286.90-96,925-0.13%
2018/09/2700.001087.2787.35-106,757-0.15%
2018/09/2600.00286.9386.90-26,323-0.03%
2018/09/2500.00886.9887.10-86,273-0.13%
2018/09/2100.00286.5086.85-26,218-0.03%
2018/09/18685.4000.0085.4066,3610.09%
2018/09/17186.0000.0085.8516,5330.02%
2018/09/14586.0200.0086.5056,5170.08%
2018/09/13785.3700.0084.9576,4810.11%
2018/09/12585.5100.0085.5556,1670.08%
2018/09/111685.611185.6185.6555,9890.08%
2018/09/101.185.8600.0086.001.15,7470.02%
2018/09/07186.1500.0086.4015,7230.02%
2018/09/06186.7000.0086.5015,7410.02%
2018/09/0400.004186.7087.00-415,782-0.71%
2018/08/30187.55287.6887.55-15,836-0.02%
2018/08/2900.003.586.9887.25-3.55,778-0.06%
2018/08/21184.6000.0084.5515,5150.02%
2018/08/20183.8500.0083.9515,4800.02%
2018/08/16283.4500.0083.8025,4210.04%
2018/08/150.184.0500.0083.750.15,3810.00%
2018/08/0900.00185.9586.15-15,296-0.02%
2018/08/08286.35486.2886.15-25,408-0.04%
2018/08/0300.00185.6085.55-15,980-0.02%
2018/07/3100.00185.6585.55-16,058-0.02%
2018/07/2700.00185.7085.70-16,081-0.02%
2018/07/2600.00385.0785.00-36,129-0.05%
2018/07/2400.00284.5884.70-26,082-0.03%
2018/07/2300.00384.4784.55-36,204-0.05%
2018/07/2000.00484.5884.65-46,337-0.06%
2018/07/160.183.10783.1683.00-76,422-0.11%
2018/07/1300.00683.1583.35-66,407-0.09%
2018/07/12182.10182.5582.6506,2410.00%
2018/07/11181.7000.0081.7016,1980.02%
2018/07/0900.00182.2082.25-16,131-0.02%
2018/07/0600.00480.7180.95-46,040-0.07%
2018/07/051.180.91380.6080.75-25,994-0.03%
2018/07/0400.00281.4581.40-26,006-0.03%
2018/07/03181.55181.0081.1506,0330.00%
2018/07/02181.05181.3081.0506,0520.00%
2018/06/29280.35180.9581.4516,0450.02%
2018/06/28180.1500.0080.0515,9500.02%
2018/06/27380.6000.0080.4035,8310.05%
2018/06/26580.400.180.9080.704.95,7610.09%
2018/06/25280.8000.0080.9025,5560.04%
2018/06/222.180.6100.0081.152.15,4780.04%
2018/06/2100.00281.2581.25-25,442-0.04%
2018/06/20280.9500.0081.5025,5400.04%
2018/06/190.181.0000.0080.600.15,4660.00%
2018/06/155.181.2600.0081.955.15,4640.09%
2018/06/1200.00282.4082.50-25,436-0.04%
2018/06/0700.00183.5083.45-15,565-0.02%
2018/06/0600.00383.2583.30-35,598-0.05%
2018/06/0500.00182.5082.50-15,538-0.02%
2018/06/0400.001382.4382.60-135,547-0.23%
2018/05/30680.4800.0080.4065,5680.11%
2018/05/2800.000.382.2082.20-0.35,6180.00%
2018/05/2500.00281.9581.85-25,697-0.04%
2018/05/2400.00381.5581.55-35,699-0.05%
2018/05/2300.00581.3881.35-55,743-0.09%
2018/05/22381.8500.0081.7535,7700.05%
2018/05/21181.304.181.9882.05-3.15,933-0.05%
2018/05/1800.00181.0080.95-16,008-0.02%
2018/05/1700.001581.4581.20-156,238-0.24%
2018/05/151.181.7500.0081.651.16,3110.02%
2018/05/140.182.45882.3382.50-7.96,727-0.12%
2018/05/1100.001781.4681.60-176,558-0.26%
2018/05/0900.005.580.3680.45-5.56,264-0.09%
2018/05/08179.95379.9780.00-26,278-0.03%
2018/05/071479.2800.0079.50146,2710.22%
2018/05/041.478.8900.0078.951.46,3140.02%
2018/05/03378.53178.8078.5526,3840.03%
2018/05/02779.66280.0079.4056,3200.08%
2018/04/30279.2300.0080.0026,3130.03%
2018/04/27479.14179.0079.2036,3000.05%
2018/04/2617.179.0600.0079.0517.16,1670.28%
2018/04/25479.0600.0079.3045,9810.07%
2018/04/244.179.5600.0079.554.15,8210.07%
2018/04/23780.2100.0079.9575,6350.12%
2018/04/20680.6900.0080.7565,5240.11%
2018/04/171.181.3600.0081.401.15,3750.02%
2018/04/130.182.7000.0082.500.15,4300.00%
2018/04/12182.7000.0082.5015,4670.02%
2018/04/1000.00282.8082.50-25,584-0.04%
2018/04/09182.2000.0082.2015,6390.02%
2018/04/03381.3500.0081.5035,6420.05%
2018/03/280.182.4500.0082.250.15,5600.00%
2018/03/2700.00183.2083.40-15,518-0.02%
2018/03/26181.9000.0082.2015,4840.02%
2018/03/191.583.8700.0083.851.55,4050.03%
2018/03/1600.00184.0083.90-15,399-0.02%
2018/03/150.184.30184.0084.25-15,373-0.02%
2018/03/1300.00184.6084.95-15,409-0.02%
2018/03/1200.00583.8384.15-55,367-0.09%
2018/03/0800.00282.6582.75-25,427-0.04%
2018/03/070.382.00181.7581.80-0.85,398-0.01%
2018/03/060.182.25182.1582.15-0.95,449-0.02%
2018/02/2700.00282.7082.35-25,345-0.04%
2018/02/2600.00182.6082.40-15,235-0.02%
2018/02/23182.05381.9282.00-25,206-0.04%
2018/02/21281.50281.6081.5005,2380.00%
2018/02/12179.7500.0079.7015,0820.02%
2018/02/093478.3600.0079.05345,0620.67%
2018/02/083.180.5900.0080.603.14,8280.06%
2018/02/07481.00181.4080.6534,8540.06%
2018/02/0610.379.9000.0079.6510.34,7020.22%
2018/02/05183.1500.0083.6014,1820.02%
2018/02/0100.00384.9585.25-34,049-0.07%
2018/01/31184.6000.0084.6514,0140.02%
2018/01/26587.3000.0087.5053,8410.13%
2018/01/25487.5900.0087.4543,7390.11%
2018/01/24287.1000.0087.2023,6780.05%
2018/01/234.388.2100.0088.304.33,6290.12%
2018/01/22287.80287.9087.9503,5880.00%
2018/01/191087.0600.0087.15103,5500.28%
2018/01/18585.800.386.3086.304.73,5160.13%
2018/01/1700.00285.0585.15-23,441-0.06%
2018/01/160.185.001484.7585.00-143,364-0.41%
2018/01/1500.00184.5584.65-13,328-0.03%
2018/01/1100.00283.2583.40-23,303-0.06%
2018/01/1000.00383.7583.75-33,334-0.09%
2018/01/0900.00284.1084.15-23,292-0.06%
2018/01/08284.0000.0084.1023,2980.06%
2018/01/051.183.75583.6583.75-3.93,272-0.12%
2018/01/0300.00283.3883.35-23,464-0.06%
2018/01/0200.00782.5682.60-73,412-0.21%
00922市值型黑馬…受益人數周增勝過0050和006208！ 選股邏輯更早把台塑四寶剔除成分股UDN聯合新聞網－1天前
國泰台灣領袖50（00922）受益人數週增2,999人，總受益人數達114,139人，週增幅2.70%，相較老牌市值型ETF元大台灣50（0050）、富邦台50（006208）分別為0.46%、1.09%還要多。...詳全文
00922親民版市值型ETF…相比0050和006208一張動輒六位數！分散風險設單一個股權重上限30%UDN聯合新聞網－4天前
市值型ETF種類多元，元大台灣50（0050）、富邦台50（006208）等傳統型ETF，年報酬率表現佳，但一張動輒六位數，對小資族、年輕人來說負擔不小，ETF專家建議，可以轉而鎖定親民版市值型ETF標的，像是國泰台灣領袖50（00922）一張2萬初能入手......詳全文
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－2024/11/07
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 相關文章