• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

創意

(3443)
可現股當沖
  • 股價
    1245
  • 漲跌
    ▼20
  • 漲幅
    -1.58%
  • 成交量
    1,846張
  • 產業
    上市 半導體類股

  • 1147人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
創意 (3443)籌碼相關－華南永昌-小港 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

華南永昌-小港 券商分點個股進出

華南永昌-小港 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/2100.0011250.001265.00-11,707-0.06%
2024/11/2000.0031210.001215.00-31,699-0.18%
2024/11/1401200.0000.001230.0001,7650.00%
2024/11/1300.0001205.001195.0001,7700.00%
2024/11/0751295.0000.001285.0051,8000.28%
2024/11/060.11260.4111240.001255.00-0.91,809-0.05%
2024/11/0511220.0000.001215.0011,8430.05%
2024/11/0101120.0000.001180.0001,9330.00%
2024/10/2911240.0000.001235.0011,9380.05%
2024/10/2521280.0000.001285.0022,1180.09%
2024/10/24191299.7400.001280.00192,1240.89%
2024/10/2321297.5021305.001315.0002,1260.00%
2024/10/2201280.0000.001280.0002,1260.00%
2024/10/2100.0011260.001265.00-12,106-0.05%
2024/10/1811210.0000.001200.0012,0950.05%
2024/10/1101195.0000.001195.0002,1470.00%
2024/10/0900.002.21198.611180.00-2.22,154-0.10%
2024/10/083.51114.2931116.671170.000.52,1370.02%
2024/10/0711060.0001105.001110.0012,1500.05%
2024/10/040.11065.0000.001040.000.12,1670.00%
2024/10/0111060.2000.001060.0012,1700.05%
2024/09/2700.000.11150.001120.00-0.12,2630.00%
2024/09/2000.0011030.001040.00-12,297-0.04%
2024/09/1801005.0000.00998.0002,3740.00%
2024/09/1211055.0000.001060.0012,5080.04%
2024/09/1100.0011014.951015.00-12,580-0.04%
2024/09/0911005.0011025.001020.0002,6070.00%
2024/09/041.1999.411.1989.48987.0002,6370.00%
2024/09/0311100.0011070.001070.0002,6620.00%
2024/09/0211105.001.21117.501095.00-0.22,713-0.01%
2024/08/3000.0011120.001115.00-12,746-0.04%
2024/08/293.11105.0021117.501105.001.12,8180.04%
2024/08/2811125.0021112.501120.00-12,849-0.04%
2024/08/2711135.0000.001135.0012,8820.03%
2024/08/2600.0011135.001130.00-12,892-0.03%
2024/08/2311150.0011165.001150.0002,9080.00%
2024/08/1911170.0021162.501180.00-12,984-0.03%
2024/08/1611149.8011164.551155.0002,9790.00%
2024/08/1511120.0011095.001115.0002,9530.00%
2024/08/143.11096.2931086.671085.000.12,9580.00%
2024/08/1321060.0021070.001050.0002,9460.00%
2024/08/1221047.5021050.001060.0002,9580.00%
2024/08/091.11029.521.11038.991035.0003,0110.00%
2024/08/080982.001995.00998.00-13,014-0.03%
2024/08/072984.650.11020.001015.001.92,9980.06%
2024/08/060.1906.670.1932.25942.0002,9460.00%
2024/08/050.1955.6300.00954.000.12,8660.00%
2024/08/020.21082.9011071.351060.00-0.92,851-0.03%
2024/08/011.11145.4600.001140.001.12,8650.04%
2024/07/3111155.001.11162.121150.00-0.12,8630.00%
2024/07/303.11118.7911104.851095.002.12,8150.08%
2024/07/291.21205.0000.001205.001.22,7170.04%
2024/07/2601345.0000.001335.0002,7190.00%
2024/07/220.41443.7700.001435.000.42,8280.01%
2024/07/1900.000.11450.001440.00-0.12,8440.00%
2024/07/181.41465.0900.001470.001.42,8730.05%
2024/07/170.61520.00121535.001515.00-11.42,863-0.40%
2024/07/160.31578.8900.001565.000.32,8850.01%
2024/07/1500.0051559.021555.00-52,908-0.17%
2024/07/112.11588.5700.001595.002.12,9260.07%
2024/07/100.31600.0000.001605.000.32,9650.01%
2024/07/0900.001.11573.391635.00-1.12,992-0.04%
2024/07/0811550.250.11560.001550.000.92,9950.03%
2024/07/0501600.0000.001600.0002,9750.00%
2024/07/0411620.0000.001615.0012,9780.03%
2024/07/0341595.000.11625.001600.003.92,9800.13%
2024/07/020.11555.0000.001540.000.12,9570.00%
2024/06/2800.000.21605.001605.00-0.22,982-0.01%
2024/06/2711560.0021562.501540.00-12,987-0.03%
2024/06/2611585.0011595.001575.0003,0010.00%
2024/06/2421592.5000.001550.0022,9860.07%
2024/06/21121644.5811635.001630.00112,9660.37%
2024/06/2011620.0000.001625.0012,9370.03%
2024/06/1901645.0081641.251615.00-82,899-0.28%
2024/06/1801673.333.51669.261680.00-3.52,877-0.12%
2024/06/1741575.0001545.001540.0042,8080.14%
2024/06/1441575.0000.001565.0042,8430.14%
2024/06/0701610.000.61600.001605.00-0.62,902-0.02%
2024/06/0601555.0011540.001545.00-12,862-0.03%
2024/06/0511570.001.41561.291580.00-0.42,815-0.01%
2024/06/0401580.001.51598.811535.00-1.52,813-0.05%
2024/06/0311575.001.71544.221570.00-0.72,774-0.03%
2024/05/3111490.0000.001455.0012,7460.04%
2024/05/300.11535.0000.001510.000.12,7330.00%
2024/05/2911530.0000.001530.0012,7630.04%
2024/05/280.11570.002.31569.571530.00-2.22,785-0.08%
2024/05/2700.0011500.001495.00-12,805-0.04%
2024/05/2400.0001470.001465.0002,8220.00%
2024/05/2301415.0001435.001430.0002,7970.00%
2024/05/2200.0001440.001445.0002,8120.00%
2024/05/2111460.0011435.061435.0002,8320.00%
2024/05/1700.0001430.001430.0002,8780.00%
2024/05/1601420.000.11421.651420.00-0.12,8890.00%
2024/05/150.11410.000.11407.871410.0002,9320.00%
2024/05/1401385.0011359.961370.00-12,962-0.03%
2024/05/1301335.0000.001335.0003,0490.00%
2024/05/1011270.0001280.001270.0013,0780.03%
2024/05/0901280.0000.001275.0003,1350.00%
2024/05/0801320.0000.001315.0003,1470.00%
2024/05/0701300.0011285.111315.00-13,189-0.03%
2024/05/0611354.4611355.001350.0003,1720.00%
2024/05/0300.0011400.001345.00-13,205-0.03%
2024/05/0200.000.11370.001375.00-0.13,2790.00%
2024/04/3001365.0000.001370.0003,2970.00%
2024/04/2901390.001.21378.471360.00-1.23,352-0.03%
2024/04/2600.0001296.671320.0003,3320.00%
2024/04/2500.0011175.001200.00-13,360-0.03%
2024/04/2400.0001190.001190.0003,3710.00%
2024/04/2311125.0000.001125.0013,3650.03%
2024/04/2201135.0001160.001105.0003,3780.00%
2024/04/1911189.7221135.021155.00-13,378-0.03%
2024/04/1611195.0111185.001185.0003,4870.00%
2024/04/150.21177.3400.001160.000.23,4470.00%
2024/04/1211317.5011250.001255.0003,4080.00%
2024/04/1100.0011330.001325.00-13,376-0.03%
2024/04/0811329.0411310.001300.0003,3980.00%
2024/04/0331386.6721387.501385.0013,3650.03%
2024/04/0201355.0000.001375.0003,3550.00%
2024/03/292.11255.4821250.001245.000.13,3110.00%
2024/03/280.11228.4600.001220.000.13,3000.00%
2024/03/271.11222.2800.001240.001.13,3220.03%
2024/03/2601278.0000.001265.0003,3180.00%
2024/03/2511320.001.31300.111295.00-0.33,327-0.01%
2024/03/211.21294.7601290.001300.001.23,3510.04%
2024/03/2011305.2000.001295.0013,3750.03%
2024/03/1901317.8111300.001320.00-13,431-0.03%
2024/03/180.11357.9200.001355.000.13,4410.00%
2024/03/152.11343.1131376.671340.00-0.93,481-0.03%
2024/03/1421335.0000.001340.0023,5490.06%
2024/03/131.11428.4600.001330.001.13,6380.03%
2024/03/120.51459.6300.001445.000.53,6350.01%
2024/03/081.11497.9300.001490.001.13,7330.03%
2024/03/0701492.5001550.001550.0003,7340.00%
2024/03/0601530.001.11530.981525.00-1.13,714-0.03%
2024/03/0500.0001569.831565.0003,7280.00%
2024/03/0401550.0000.001545.0003,7470.00%
2024/03/0100.000.21578.251580.00-0.23,7420.00%
2024/02/2921580.0001552.501590.0023,7290.05%
2024/02/270.11496.7700.001470.000.13,6800.00%
2024/02/2611440.0001440.001445.0013,6940.03%
2024/02/2311474.7000.001455.0013,7250.03%
2024/02/2201495.0000.001465.0003,7450.00%
2024/02/210.11491.4400.001470.000.13,7360.00%
2024/02/200.41556.4901550.711560.000.43,7370.01%
2024/02/190.11530.0001540.001525.000.13,7440.00%
2024/02/1600.000.11520.001520.00-0.13,7870.00%
2024/02/150.11443.6400.001460.000.13,7580.00%
2024/02/0531444.0400.001435.0033,7250.08%
2024/02/020.21592.7001590.001590.000.23,6640.01%
2024/02/010.11535.2500.001545.000.13,6990.00%
2024/01/310.31560.0000.001545.000.33,6830.01%
2024/01/300.21551.6411560.001565.00-0.83,686-0.02%
2024/01/260.11554.4500.001545.000.13,6820.00%
2024/01/252.31586.9200.001555.002.33,6710.06%
2024/01/240.11674.91251670.001660.00-253,599-0.69%
2024/01/2325.21736.4900.001705.0025.23,6100.70%
2024/01/222.11736.3821710.001715.000.13,5790.00%
2024/01/190.21694.4031696.671675.00-2.83,564-0.08%
2024/01/1831715.0201725.001725.0033,5130.09%
2024/01/173.61714.300.21707.761680.003.33,5390.09%
2024/01/160.71750.2700.001735.000.73,5570.02%
2024/01/1500.000.11770.001760.00-0.13,6200.00%
2024/01/1101835.0021855.001860.00-23,666-0.05%
2024/01/1001780.000.21746.671790.00-0.23,646-0.01%
2024/01/080.21670.000.81675.001665.00-0.63,680-0.02%
2024/01/0401640.0000.001630.0003,8690.00%
2024/01/0301650.0000.001640.0003,9650.00%
2024/01/0211680.0000.001670.0013,9560.03%
2023/12/2600.0001775.001765.0004,0210.00%
2023/12/2500.0001745.001730.0004,0450.00%
2023/12/220.21755.0001755.001750.000.24,0610.00%
2023/12/2101710.0000.001695.0004,0430.00%
2023/12/2001690.00151688.671685.00-154,038-0.37%
2023/12/1901710.4600.001705.0004,0460.00%
2023/12/180.11777.9801790.001730.000.14,0530.00%
2023/12/1531785.0021815.001765.0014,0570.02%
2023/12/1431798.4921817.501805.0014,0370.03%
2023/12/1221817.4931820.001790.00-14,016-0.02%
2023/12/1100.0001835.001825.0004,0110.00%
2023/12/0800.005.11833.721895.00-5.13,964-0.13%
2023/12/0711723.6941690.001725.00-33,850-0.08%
2023/12/0600.0051687.001680.00-53,823-0.13%
2023/12/052.21630.002.21599.551630.0003,7470.00%
2023/12/0401615.0000.001595.0003,7840.00%
2023/11/3000.000.21645.001650.00-0.23,777-0.01%
2023/11/290.31604.6900.001625.000.33,7710.01%
2023/11/2741640.0011665.001610.0033,7900.08%
2023/11/241.41659.13131673.461655.00-11.63,806-0.31%
2023/11/2201760.008.21775.641785.00-8.23,811-0.22%
2023/11/2100.000.11748.181740.00-0.13,8220.00%
2023/11/2000.0011725.001715.00-13,880-0.03%
2023/11/1711730.0001735.001735.0013,9880.02%
2023/11/1671677.1431665.011675.0044,0170.10%
2023/11/151.21689.5011705.001675.000.24,0710.00%
2023/11/1401730.0001720.001735.0004,0710.00%
2023/11/1300.0001728.331700.0004,1390.00%
2023/11/1031693.3311670.001670.0024,1310.05%
2023/11/090.21625.3100.001665.000.24,1380.00%
2023/11/086.11565.3841591.251620.002.14,0870.05%
2023/11/0600.0001555.241560.0004,1280.00%
2023/11/0341528.7500.001525.0044,1760.10%
2023/11/0211555.0000.001520.0014,2220.02%
2023/11/0141475.0000.001485.0044,2300.09%
2023/10/3121507.5000.001435.0024,2540.05%
2023/10/3021500.0000.001500.0024,3330.05%
2023/10/2700.0001447.501480.0004,3520.00%
2023/10/2611445.0011425.001425.0004,3030.00%
2023/10/2521504.8911505.061490.0014,2920.02%
2023/10/2401450.0011465.001465.00-14,265-0.02%
2023/10/2311523.3500.001450.0014,2550.02%
2023/10/2011590.0000.001590.0014,2160.02%
2023/10/1911635.0000.001630.0014,1890.02%
2023/10/1801620.0081621.321635.00-84,180-0.19%
2023/10/1701690.0000.001685.0004,1370.00%
2023/10/1600.0001665.001715.0004,1530.00%
2023/10/1301700.0001690.121695.0004,1540.00%
2023/10/1201642.5051665.761695.00-54,135-0.12%
2023/10/1100.004.21526.631575.00-4.24,069-0.10%
2023/10/0611439.5100.001435.0014,0660.03%
2023/10/0500.0061405.001425.00-64,091-0.15%
2023/10/0421449.6500.001400.0024,1080.05%
2023/10/0321432.5011430.001430.0014,0880.02%
2023/10/0211415.0500.001410.0014,0810.02%
2023/09/2811400.0000.001365.0014,0750.02%
2023/09/2700.000.11365.001360.00-0.14,0990.00%
2023/09/2651420.0000.001405.0054,0970.12%
2023/09/2200.0011305.001390.00-14,098-0.02%
2023/09/2131313.3300.001320.0034,0980.07%
2023/09/2011394.9400.001360.0014,1170.02%
2023/09/1941475.0000.001425.0044,1270.10%
2023/09/1831450.0011480.001440.0024,1340.05%
2023/09/1500.0051494.001480.00-54,170-0.12%
2023/09/1400.0031473.341470.00-34,130-0.07%
2023/09/1321425.0011380.251460.0014,1270.02%
2023/09/1211380.0511385.001385.0004,1100.00%
2023/09/1111365.2011375.001360.0004,1730.00%
2023/09/0811395.0211400.001395.0004,1980.00%
2023/09/0741388.8621375.001415.0024,2590.05%
2023/09/0611445.0011440.001450.0004,2500.00%
2023/09/0531436.6771435.711440.00-44,269-0.09%
2023/09/0441422.5051433.001445.00-14,323-0.02%
2023/09/0161460.0041425.001405.0024,3320.05%
2023/08/3171463.5751480.001460.0024,3360.05%
2023/08/3021515.0031503.361485.00-14,326-0.02%
2023/08/2941447.5161458.331500.00-24,352-0.05%
2023/08/2821430.0021430.001430.0004,3410.00%
2023/08/2531446.6711464.881430.0024,4520.04%
2023/08/2451497.0031538.331485.0024,4330.05%
2023/08/2331406.8831401.941465.0004,4240.00%
2023/08/2231376.6721395.001370.0014,4250.02%
2023/08/2111389.6321415.001340.00-14,468-0.02%
2023/08/1861351.6751358.001345.0014,4200.02%
2023/08/1731375.006.11358.711365.00-3.14,415-0.07%
2023/08/1621282.5921292.501285.0004,3930.00%
2023/08/1521282.4621295.001265.0004,4660.00%
2023/08/142.11272.5721275.001265.000.14,4630.00%
2023/08/1141263.8031276.671270.0014,4900.02%
2023/08/103.11251.7531286.671250.000.14,5290.00%
2023/08/0931351.6731360.001340.0004,4850.00%
2023/08/08101363.0000.001345.00104,4990.22%
2023/08/0771417.0951419.001405.0024,4620.05%
2023/08/0461402.5000.001380.0064,4710.13%
2023/08/0221437.521.21472.081405.000.84,4610.02%
2023/08/011.21480.1300.001475.001.24,4140.03%
2023/07/312.91635.0000.001635.002.94,4430.07%
2023/07/2811814.852.11811.781815.00-1.14,541-0.02%
2023/07/271.31858.4511895.001825.000.34,5990.01%
2023/07/263.21858.1411909.991840.002.24,6410.05%
2023/07/251.11945.9311975.001885.000.14,7020.00%
2023/07/2411880.0011899.851885.0004,7240.00%
2023/07/2111900.001.11775.141905.00-0.14,7780.00%
2023/07/2031820.0031841.671830.0004,8680.00%
2023/07/192.11887.6221882.501850.000.14,8590.00%
2023/07/1881805.001.31851.001790.006.74,8500.14%
2023/07/171.11822.4841837.341795.00-2.94,842-0.06%
2023/07/141.41835.6513.21807.781870.00-11.84,826-0.25%
2023/07/1311750.024.51769.921750.00-3.54,810-0.07%
2023/07/1200.0011640.031630.00-14,728-0.02%
2023/07/1111590.0061583.331585.00-54,749-0.11%
2023/07/1001620.0000.001615.0004,7500.00%
2023/07/075.21631.4941610.001600.001.24,7750.03%
2023/07/061.21655.5121660.001650.00-0.84,798-0.02%
2023/07/0511632.961.21599.261635.00-0.24,8240.00%
2023/07/041.11677.5761706.581700.00-4.94,826-0.10%
2023/07/031.11659.011.11650.481670.000.14,8600.00%
2023/06/2911575.0011585.001600.0004,9750.00%
2023/06/2881562.5000.001550.0085,0830.16%
2023/06/272.31565.2261570.831560.00-3.85,115-0.07%
2023/06/2611625.0011605.001615.0005,1160.00%
2023/06/2100.0001660.001625.0005,1710.00%
2023/06/1901695.0001675.001700.0005,2670.00%
2023/06/1611654.8011660.001650.0005,3280.00%
2023/06/1531681.665.41667.631645.00-2.45,344-0.04%
2023/06/14111548.6411525.001565.00105,3900.19%
2023/06/1331521.672.11528.571545.000.95,4270.02%
2023/06/1211430.0011431.751465.0005,4310.00%
2023/06/0901435.0000.001405.0005,4440.00%
2023/06/0812.21403.2511435.001385.0011.25,4780.20%
2023/06/0511.11454.5500.001440.0011.15,5700.20%
2023/06/022.31507.9711426.851425.001.35,6130.02%
2023/06/0101510.0021510.011535.00-25,680-0.04%
2023/05/3111494.9011495.001495.0005,7980.00%
2023/05/3011524.442.11492.381490.00-1.15,728-0.02%
2023/05/2951524.0021467.981515.0035,7660.05%
2023/05/2651425.0151428.001435.0005,7830.00%
2023/05/2571372.8691374.441390.00-25,721-0.03%
2023/05/2441258.7541261.251265.0005,6840.00%
2023/05/2381287.5071293.571285.0015,7310.02%
2023/05/224.11281.4641293.751275.000.15,8220.00%
2023/05/1921192.509.61214.471280.00-7.65,888-0.13%
2023/05/181.11194.0921175.151165.00-0.95,967-0.02%
2023/05/1721155.0021152.501165.0006,0470.00%
2023/05/1611130.0000.001130.0016,1190.02%
2023/05/1511140.0011159.981130.0006,1500.00%
2023/05/1211169.994.51153.891170.00-3.56,256-0.06%
2023/05/1131116.6731116.671105.0006,3760.00%
2023/05/1021119.9921127.501130.0006,4640.00%
2023/05/0941140.0041135.001140.0006,5030.00%
2023/05/0821155.0021137.611125.0006,5590.00%
2023/05/0521125.003.11138.031140.00-1.16,623-0.02%
2023/05/0401115.0000.001105.0006,6760.00%
2023/05/0331091.6531086.661080.0006,6330.00%
2023/05/0241017.505.21042.571095.00-1.26,607-0.02%
2023/04/282994.503995.00996.00-16,628-0.02%
2023/04/273974.022963.00970.0016,6110.02%
2023/04/263946.333950.00957.0006,5980.00%
2023/04/257.5978.936949.50933.001.56,6260.02%
2023/04/212.11017.5800.001015.002.16,6250.03%
2023/04/2011035.0011045.001050.0006,6490.00%
2023/04/1921037.5011039.901030.0016,7370.01%
2023/04/1800.0011035.001025.00-16,847-0.01%
2023/04/1731075.0221075.041070.0016,9100.01%
2023/04/1411050.0021077.501085.00-16,975-0.01%
2023/04/1351036.004.21038.151030.000.86,9980.01%
2023/04/124.21061.3031074.981070.001.27,0670.02%
2023/04/1131099.9331070.001070.0007,1050.00%
2023/04/0651044.985.11043.731070.00-0.17,2320.00%
2023/03/3141050.004.11044.011085.00-0.17,2400.00%
2023/03/3041048.731.11044.481050.0037,2570.04%
2023/03/294.41015.341.11021.031010.003.37,2820.05%
2023/03/282.11151.7212.11125.021105.00-107,304-0.14%
2023/03/270.11161.3700.001180.000.17,3040.00%
2023/03/241.11182.7312.11184.561165.00-117,341-0.15%
2023/03/2311161.231.11180.561195.0007,3180.00%
2023/03/22111155.4401150.001160.00117,3110.15%
2023/03/2110.11129.9701140.001125.0010.17,3540.14%
2023/03/2021157.512.31163.371170.00-0.37,3370.00%
2023/03/1701139.061.21179.991130.00-1.27,407-0.02%
2023/03/163.11110.1131128.331100.000.17,3510.00%
2023/03/1501150.0041160.001115.00-47,351-0.05%
2023/03/1401075.0000.001060.0007,3880.00%
2023/03/1300.0011110.001130.00-17,412-0.01%
2023/03/102.21092.2100.001090.002.27,4380.03%
2023/03/0911110.0011120.011110.0007,4360.00%
2023/03/0811060.9211070.001105.0007,4220.00%
2023/03/073.11075.0000.001075.003.17,3950.04%
2023/03/0621075.0001060.001075.0027,4130.03%
2023/03/031.71113.440.11225.001080.001.67,3560.02%
2023/03/020.21175.0000.001195.000.27,3190.00%
2023/02/2401175.0001170.001160.0007,4790.00%
2023/02/2301090.000.11114.651115.00-0.17,4720.00%
2023/02/2200.001993.001015.00-17,571-0.01%
2023/02/2151005.0051034.981035.0007,6610.00%
2023/02/200.1995.02101012.80995.00-9.97,762-0.13%
2023/02/171975.0016964.88976.00-157,740-0.19%
2023/02/164982.4915992.08958.00-117,654-0.14%
2023/02/155920.003921.00926.0027,5690.03%
2023/02/146914.171.1928.26911.004.97,5120.07%
2023/02/1311918.531920.00898.00107,4960.13%
2023/02/1016908.121.1912.27910.0014.97,5920.20%
2023/02/098.1953.734949.25920.004.17,6430.05%
2023/02/080879.002.2884.55925.00-2.17,538-0.03%
2023/02/070850.001805.01841.00-17,608-0.01%
2023/02/063805.7000.00798.0037,6040.04%
2023/02/030.1865.0000.00860.000.17,6600.00%
2023/02/022826.012829.00864.0007,7920.00%
2023/02/011795.9900.00786.0017,9450.01%
2023/01/311781.001782.00782.0008,0760.00%
2023/01/300762.000754.00775.0008,1860.00%
2023/01/1700.001.1725.70722.00-1.18,243-0.01%
2023/01/160690.0000.00705.0008,3210.00%
2023/01/131719.000711.00682.0018,4300.01%
2023/01/120699.0000.00702.0008,5490.00%
2023/01/111684.002695.50701.00-18,701-0.01%
2023/01/101680.000700.00692.0018,8510.01%
2023/01/091680.011682.00687.0008,9320.00%
2023/01/061650.181651.01650.0008,9890.00%
2023/01/041680.001680.00685.0009,0110.00%
2023/01/031672.721677.00684.0008,9300.00%
2022/12/302652.992651.50641.0008,9280.00%
2022/12/287656.857642.43636.0008,9690.00%
2022/12/260708.0000.00698.0008,8850.00%
2022/12/2300.001733.00726.00-18,863-0.01%
2022/12/221770.0000.00730.0018,8710.01%
2022/12/213752.333746.67750.0008,8500.00%
2022/12/202.1753.632774.50745.000.18,8470.00%
2022/12/161774.001785.98787.0008,7370.00%
2022/12/151780.002784.00784.00-18,727-0.01%
2022/12/143783.003792.33790.0008,6970.00%
2022/12/132785.002775.50767.0008,6180.00%
2022/12/121785.391767.00762.0008,5400.00%
2022/12/090.1793.020788.00794.000.18,5150.00%
2022/12/081758.000760.00763.0018,5040.01%
2022/12/0700.001747.00742.00-18,511-0.01%
2022/12/060760.0000.00764.0008,5080.00%
2022/12/0500.000768.00761.0008,5270.00%
2022/12/0200.000759.00776.0008,5480.00%
2022/12/011753.001747.00740.0008,5240.00%
2022/11/300741.0000.00731.0008,5310.00%
2022/11/281740.000753.00732.0018,5370.01%
2022/11/250740.005739.60740.00-58,506-0.06%
2022/11/240739.5000.00745.0008,4550.00%
2022/11/232721.502711.00706.0008,3820.00%
2022/11/220722.001700.00718.00-18,293-0.01%
2022/11/211744.000741.33735.0018,2220.01%
2022/11/185735.601740.00732.0048,1620.05%
2022/11/171699.017.2718.14735.00-6.18,035-0.08%
2022/11/166670.008653.13694.00-27,895-0.03%
2022/11/151652.003641.00648.00-27,755-0.03%
2022/11/1410641.0000.00644.00107,7270.13%
2022/11/110637.673633.67640.00-37,746-0.04%
2022/11/101597.0000.00597.0017,6590.01%
2022/11/092589.507582.72591.00-57,625-0.07%
2022/11/082.9587.692595.00575.000.97,6190.01%
2022/11/072555.007585.00575.00-57,477-0.07%
2022/11/0411544.273542.67544.0087,3610.11%
2022/11/032516.002.5536.20544.00-0.57,287-0.01%
2022/11/0200.001.4493.00508.00-1.47,153-0.02%
2022/11/0100.000492.00493.5007,1050.00%
2022/10/313477.331479.50487.5027,0210.03%
2022/10/283438.686.1461.15470.50-3.16,845-0.05%
2022/10/270419.502420.50428.00-26,614-0.03%
2022/10/265393.2000.00398.5056,5080.08%
2022/10/252401.7513400.31399.00-116,457-0.17%
2022/10/2421415.9013405.12399.0086,4380.12%
2022/10/211412.502405.00398.50-16,349-0.02%
2022/10/200427.5000.00427.0006,2360.00%
2022/10/193427.503428.17421.5006,0370.00%
2022/10/185433.102414.50413.0035,8690.05%
2022/10/141464.001466.00433.0005,5900.00%
2022/10/134480.254457.13444.5005,5020.00%
2022/10/121493.5000.00493.5015,3130.02%
2022/10/0700.001605.00608.00-15,505-0.02%
2022/10/060600.004.9607.69616.00-4.95,522-0.09%
2022/10/0500.000578.00573.0005,4410.00%
2022/10/041582.0000.00590.0015,4160.02%
2022/09/3000.000.1584.00589.00-0.15,4140.00%
2022/09/290.1572.0000.00576.000.15,4530.00%
2022/09/271570.001560.00585.0005,4760.00%
2022/09/261576.001583.00576.0005,4350.00%
2022/09/2200.000605.00606.0005,4120.00%
2022/09/200588.0000.00588.0005,4070.00%
2022/09/161595.0011593.18575.00-105,419-0.18%
2022/09/151613.003604.00595.00-25,408-0.04%
2022/09/148578.757588.00597.0015,3500.02%
2022/09/1311587.918592.00592.0035,2900.06%
2022/09/1210572.705586.80589.0055,2450.10%
2022/09/080560.001555.00562.00-15,155-0.02%
2022/09/073529.002527.00530.0015,0660.02%
2022/09/061536.001542.99535.0005,0090.00%
2022/09/052533.002525.50524.0004,9740.00%
2022/09/020538.000.1544.00542.0004,9480.00%
2022/09/011539.001518.00521.0004,9140.00%
2022/08/312542.501543.00542.0014,9060.02%
2022/08/302546.001546.00543.0014,9580.02%
2022/08/291543.0000.00549.0014,9290.02%
2022/08/261587.0000.00560.0014,8870.02%
2022/08/232579.002584.50587.0004,8270.00%
2022/08/1900.003604.00596.00-34,796-0.06%
2022/08/180592.006592.00590.00-64,735-0.13%
2022/08/1700.000562.00562.0004,7100.00%
2022/08/1600.001564.00567.00-14,724-0.02%
2022/08/152559.512.5568.92572.00-0.54,717-0.01%
2022/08/121551.0000.00548.0014,7050.02%
2022/08/1100.002544.00540.00-24,760-0.04%
2022/08/101525.0000.00522.0014,7220.02%
2022/08/0800.000547.00546.0004,7190.00%
2022/08/051535.002535.00549.00-14,800-0.02%
2022/08/041510.003519.67520.00-24,856-0.04%
2022/08/032510.001499.50503.0014,8030.02%
2022/08/021499.0000.00511.0014,8260.02%
2022/08/0100.0012516.67531.00-124,782-0.25%
2022/07/2912519.1715533.20505.00-34,755-0.06%
2022/07/281551.001522.00524.0004,6920.00%
2022/07/2710537.0000.00544.00104,6540.21%
2022/07/250548.000545.00549.0004,6420.00%
2022/07/215549.000.3553.00553.004.74,5500.10%
2022/07/200553.001556.99555.00-14,513-0.02%
2022/07/191526.0000.00533.0014,4300.02%
2022/07/181527.011538.99540.0004,3980.00%
2022/07/150518.500.3506.87516.00-0.34,277-0.01%
2022/07/1400.000.1472.00478.00-0.14,1390.00%
2022/07/1300.000469.00460.0004,0370.00%
2022/07/121450.5000.00433.0013,9860.03%
2022/07/1100.001477.00475.00-13,923-0.03%
2022/07/081476.001.1480.43478.50-0.13,8730.00%
2022/07/071448.020.2472.50469.000.93,7810.02%
2022/07/062450.502435.50435.5003,6870.00%
2022/07/050.1434.0000.00450.500.13,6020.00%
2022/07/011.2466.141438.50439.000.23,4660.01%
2022/06/301.1500.501481.00481.000.13,3960.00%
2022/06/292508.002511.00511.0003,3610.00%
2022/06/270534.0000.00534.0003,2850.00%
2022/06/241494.0000.00486.0013,2540.03%
2022/06/220.4478.010486.00474.000.43,1930.01%
2022/06/210.1516.000516.00516.000.13,1520.00%
2022/06/2000.000510.00505.0003,1850.00%
2022/06/170.1526.0800.00530.000.13,1780.00%
2022/06/1500.000565.00560.0003,0940.00%
2022/06/143558.3300.00566.0033,0840.10%
2022/06/100585.003.3587.86588.00-3.33,023-0.11%
2022/06/092578.502575.00575.0002,9620.00%
2022/06/0800.001.6578.43584.00-1.62,910-0.06%
2022/06/0700.001545.00560.00-12,840-0.04%
2022/06/060.4542.0000.00538.000.42,8180.01%
2022/05/311569.001555.00553.0002,7380.00%
2022/05/271558.0000.00555.0012,7060.04%
2022/05/261575.001575.00563.0002,6680.00%
2022/05/2500.000569.00576.0002,6320.00%
2022/05/200559.000560.00573.0002,5050.00%
2022/05/1900.001.3545.54547.00-1.32,412-0.05%
2022/05/180529.0000.00535.0002,2920.00%
2022/05/1700.000525.00529.0002,2610.00%
2022/05/160516.0000.00517.0002,2380.00%
2022/05/130527.000525.00518.0002,1770.00%
2022/05/120515.000.2515.00505.00-0.12,042-0.01%
2022/05/1100.000499.00499.0001,9060.00%
2022/05/100474.002496.51497.00-21,891-0.11%
2022/05/091.2466.0000.00466.001.21,8380.06%
2022/05/0600.000.2493.50491.00-0.21,821-0.01%
2022/05/051473.515488.29488.00-41,794-0.22%
2022/05/040446.0000.00447.0001,7280.00%
2022/05/0300.002424.50432.00-21,708-0.12%
2022/04/291398.0000.00414.5011,6770.06%
2022/04/2700.001367.50384.00-11,639-0.06%
2022/04/251406.0000.00406.0011,6100.06%
2022/04/222.1453.4400.00444.002.11,5960.13%
2022/04/211472.5000.00472.5011,6040.06%
2022/04/201.1475.681469.50469.500.11,6010.01%
2022/04/191479.001.1472.09471.00-0.11,598-0.01%
2022/04/181470.501475.00469.0001,6050.00%
2022/04/150.1462.0000.00457.500.11,6000.01%
2022/04/110.1477.0000.00460.000.11,6440.01%
2022/04/0700.001.1493.60482.00-1.11,633-0.07%
2022/04/060.2492.4300.00490.000.21,6140.01%
2022/04/0100.001502.00508.00-11,606-0.06%
2022/03/303527.333530.00520.0001,5940.00%
2022/03/290516.0000.00518.0001,5730.00%
2022/03/251524.0000.00513.0011,5560.06%
2022/03/241511.000.1514.00518.0011,5360.06%
2022/03/2300.001.4513.82517.00-1.41,576-0.09%
2022/03/221488.000.1476.87488.000.91,5800.06%
2022/03/1700.000449.50463.0001,5620.00%
2022/03/160431.5000.00431.5001,5490.00%
2022/03/151.1438.9900.00427.001.11,5640.07%
2022/03/111472.5000.00475.0011,5740.06%
2022/03/100470.000474.00475.5001,5920.00%
2022/03/090452.301453.00455.00-11,600-0.06%
2022/03/0700.000447.00447.0001,6060.00%
2022/03/0300.002482.00482.00-21,603-0.12%
2022/03/010.1461.5000.00462.000.11,6240.01%
2022/02/2500.001455.50457.00-11,646-0.06%
2022/02/241.4445.7100.00440.001.41,6630.08%
2022/02/231.1452.7100.00452.501.11,6610.06%
2022/02/220453.5000.00451.0001,6870.00%
2022/02/180.1462.5000.00463.000.11,7170.00%
2022/02/172.9461.9700.00458.502.91,7390.16%
2022/02/1600.001.2482.00477.00-1.21,751-0.07%
2022/02/140460.3800.00461.0001,7860.00%
2022/02/110474.4200.00470.0001,8000.00%
2022/02/100.3469.0000.00473.000.31,8460.02%
2022/02/091473.0000.00476.0011,8630.05%
2022/02/080.2457.951458.00458.00-0.81,860-0.04%
2022/02/071.1449.2300.00440.501.11,8610.06%
2022/01/251.8470.7500.00467.001.81,8550.10%
2022/01/200498.0000.00495.5001,9830.00%
2022/01/1900.0010505.00504.00-102,021-0.49%
2022/01/185533.405543.80523.0002,0670.00%
2022/01/1710508.5000.00517.00102,1080.47%
2022/01/140487.0000.00507.0002,2210.00%
2022/01/131.7500.3000.00498.001.72,2770.08%
2022/01/111502.0000.00505.0012,3620.04%
2022/01/100.1525.3800.00523.000.12,3780.01%
2022/01/072.3528.372530.50527.000.32,4630.01%
2022/01/069564.3320543.40545.00-112,478-0.44%
2022/01/050.1577.0000.00580.000.12,4910.00%
2022/01/0410589.0000.00582.00102,5350.39%
2022/01/035593.0000.00580.0052,6530.19%
2021/12/306586.8300.00586.0062,7380.22%
2021/12/281.1591.5500.00591.001.12,8950.04%
2021/12/271595.003595.00595.00-22,931-0.07%
2021/12/231606.0000.00603.0013,0150.03%
2021/12/2000.000608.00601.0003,1180.00%
2021/12/173.1611.0600.00604.003.13,2010.10%
2021/12/160623.0015.4633.28661.00-15.43,180-0.48%
2021/12/1500.001596.00601.00-13,171-0.03%
2021/12/0900.001587.00587.00-13,561-0.03%
2021/12/081.2573.171575.00573.000.23,5650.01%
2021/12/071579.0000.00568.0013,5790.03%
2021/12/060.2584.1300.00572.000.23,5680.01%
2021/11/2900.000.1573.00580.00-0.13,6800.00%
2021/11/251.1557.8200.00560.001.13,7240.03%
2021/11/243572.0000.00572.0033,7060.08%
2021/11/230.1590.0000.00582.000.13,6950.00%
2021/11/2200.003612.00610.00-33,775-0.08%
2021/11/192610.002603.00600.0003,7830.00%
2021/11/157572.7100.00570.0073,7180.19%
2021/11/123582.0000.00578.0033,7000.08%
2021/11/102575.5000.00583.0023,6480.05%
2021/11/093600.0000.00591.0033,6280.08%
2021/11/086630.506633.00598.0003,5960.00%
2021/11/0500.000.1618.00618.00-0.13,5520.00%
2021/11/040.2603.0000.00603.000.23,5330.01%
2021/11/031601.001601.00605.0003,5180.00%
2021/11/021.2616.832594.00594.00-0.83,493-0.02%
2021/11/011616.001622.99609.0003,4800.00%
2021/10/290610.0000.00598.0003,4660.00%
2021/10/281600.005596.01599.00-43,456-0.12%
2021/10/270597.0000.00600.0003,4020.00%
2021/10/265566.005573.03567.0003,3660.00%
2021/10/252577.022579.98580.0003,3160.00%
2021/10/220558.001552.17572.00-13,281-0.03%
2021/10/210536.6700.00532.0003,2290.00%
2021/10/201516.001520.00521.0003,1600.00%
2021/10/1800.000512.00505.0003,1030.00%
2021/10/155519.805520.60502.0003,0850.00%
2021/10/142500.042503.50505.0003,0060.00%
2021/10/135499.0000.00496.5052,9730.17%
2021/10/121531.092519.02519.00-12,946-0.03%
2021/10/084529.503533.33532.0012,9140.03%
2021/10/072492.0011520.00528.00-92,796-0.32%
2021/10/064490.635484.70480.00-12,746-0.04%
2021/10/051472.001482.00483.5002,7170.00%
2021/10/042474.503473.00464.00-12,661-0.04%
2021/10/011492.001481.50481.5002,6500.00%
2021/09/301492.501496.00501.0002,6300.00%
2021/09/291494.002485.00483.00-12,602-0.04%
2021/09/281501.002503.00500.00-12,680-0.04%
2021/09/271503.001505.00504.0002,7480.00%
2021/09/244497.503.1500.16499.500.92,7270.03%
2021/09/231475.002483.00488.00-12,636-0.04%
2021/09/228468.561464.50464.5072,6010.27%
2021/09/172487.757493.00494.50-52,551-0.20%
2021/09/167475.862494.00472.5052,4660.20%
2021/09/1500.002474.50476.00-22,368-0.08%
2021/09/140490.004.1486.39474.00-4.12,293-0.18%
2021/09/1300.006461.50462.00-62,228-0.27%
2021/09/1000.0012.2455.72456.00-12.22,253-0.54%
2021/09/0900.001440.00443.00-12,307-0.04%
2021/09/083.1438.002436.50433.001.12,3460.05%
2021/09/0710.1447.0000.00449.0010.12,3600.43%
2021/09/062454.001447.50446.0012,3970.04%
2021/09/0300.001463.00464.50-12,456-0.04%
2021/09/021463.992461.25452.00-12,430-0.04%
2021/09/010445.002446.25446.00-22,368-0.08%
2021/08/310.2430.004.5429.61432.50-4.32,327-0.18%
2021/08/300.3413.211424.38415.00-0.72,315-0.03%
2021/08/271423.9600.00422.5012,3000.04%
2021/08/261422.510.2435.96422.500.82,2810.04%
2021/08/2500.001413.00417.00-12,186-0.05%
2021/08/240.1409.533408.83409.50-2.92,193-0.13%
2021/08/201.1377.502389.25387.00-0.92,184-0.04%
2021/08/1900.000388.50383.0002,1920.00%
2021/08/182373.252379.00388.0002,2030.00%
2021/08/1200.001384.00387.50-12,285-0.04%
2021/08/1100.002376.50376.00-22,296-0.09%
2021/08/100380.002378.25377.00-22,318-0.09%
2021/08/091377.0000.00367.0012,3270.04%
2021/08/061.2377.0000.00375.001.22,3610.05%
2021/08/052378.0100.00381.0022,3890.08%
2021/08/045390.3000.00384.5052,4140.21%
2021/08/033402.1700.00393.0032,4200.12%
2021/07/281427.0000.00408.0012,4560.04%
2021/07/274430.134465.00428.0002,4970.00%
2021/07/2600.001438.50441.00-12,461-0.04%
2021/07/2300.0010430.00433.50-102,510-0.40%
2021/07/2212431.791439.50440.50112,5040.44%
2021/07/2000.001444.50427.50-12,545-0.04%
2021/07/161437.001436.50438.5002,5860.00%
2021/07/1500.001453.00453.00-12,609-0.04%
2021/07/131451.5000.00446.0012,6630.04%
2021/07/122455.252461.49463.0002,7420.00%
2021/07/091435.5000.00440.0012,8420.04%
2021/07/080441.5000.00438.5002,8540.00%
2021/07/071434.0000.00433.5012,8580.03%
2021/07/052450.501459.50445.0012,9140.03%
2021/07/0200.004431.63448.50-42,826-0.14%
2021/07/0100.001416.50408.00-12,766-0.04%
2021/06/301416.001413.50413.0002,8000.00%
2021/06/291414.0000.00412.0012,8710.03%
2021/06/2800.002414.00414.00-22,874-0.07%
2021/06/241424.001418.00424.5002,9110.00%
2021/06/231411.006414.58417.00-52,929-0.17%
2021/06/222404.0000.00405.5022,9800.07%
2021/06/213415.504417.50417.00-13,003-0.03%
2021/06/181420.013419.33410.00-22,976-0.07%
2021/06/1700.002413.47415.00-22,919-0.07%
2021/06/1600.001409.99408.00-12,910-0.03%
2021/06/155392.607398.93403.00-22,885-0.07%
2021/06/118381.889385.22389.00-12,856-0.04%
2021/06/1000.001365.50365.50-12,787-0.04%
2021/06/093353.672.1354.07354.000.92,8130.03%
2021/06/081352.004354.25354.00-32,857-0.10%
2021/06/071354.001355.50351.5002,9130.00%
2021/06/041355.002352.25351.50-12,919-0.03%
2021/06/033347.671351.50352.0022,9470.07%
2021/06/023349.002350.00350.0012,9950.03%
2021/06/014370.003357.00356.0013,0390.03%
2021/05/313362.6700.00360.0033,0670.10%
2021/05/281353.001357.00357.0003,1260.00%
2021/05/2700.0041350.02354.00-413,184-1.29%
2021/05/263348.171352.00346.5023,2370.06%
2021/05/2512348.922350.25347.50103,3450.30%
2021/05/241347.009343.56352.00-83,494-0.23%
2021/05/2130338.582340.00340.50283,5560.79%
2021/05/202318.504324.50325.00-23,657-0.05%
2021/05/191321.001330.00320.5003,7000.00%
2021/05/182322.503325.00331.00-13,776-0.03%
2021/05/171324.0000.00304.5013,8300.03%
2021/05/141.1325.446329.08331.00-4.93,849-0.13%
2021/05/1310315.401321.00312.0093,8300.23%
2021/05/121337.0011302.95319.50-103,873-0.26%
2021/05/1110338.851337.00333.0093,9100.23%
2021/05/101367.008368.56369.50-73,964-0.18%
2021/05/0700.001366.00364.50-14,065-0.02%
2021/05/0612352.135357.70352.5074,0890.17%
2021/05/054373.005368.70360.00-14,102-0.02%
2021/05/044369.283372.84377.0014,1520.02%
2021/05/031393.007394.12387.00-64,178-0.14%
2021/04/295410.802411.25402.5034,2390.07%
2021/04/2800.002407.75405.00-24,253-0.05%
2021/04/272406.752407.25409.0004,3500.00%
2021/04/260403.501403.00400.00-14,366-0.02%
2021/04/232401.763402.33405.00-14,395-0.02%
2021/04/222407.001416.00395.5014,5100.02%
2021/04/212412.503410.00409.50-14,604-0.02%
2021/04/201413.513417.50422.50-24,788-0.04%
2021/04/192412.9700.00406.5024,8890.04%
2021/04/166424.252.1417.28417.503.94,9600.08%
2021/04/154422.7516423.03440.00-125,031-0.24%
2021/04/1400.001396.00400.00-15,071-0.02%
2021/04/133401.5000.00399.5035,3070.06%
2021/04/126401.834395.00395.0025,5720.04%
2021/04/095405.601401.50405.0045,6840.07%
2021/04/084403.384415.37413.5005,6700.00%
2021/04/076412.1700.00411.0065,7250.10%
2021/04/064416.504414.63413.5005,7250.00%
2021/04/016408.1711412.09413.50-55,764-0.09%
2021/03/312397.000399.50398.5025,7130.03%
2021/03/303397.832395.50395.5015,7130.02%
2021/03/292398.003396.67395.50-15,729-0.02%
2021/03/262389.504391.00393.50-25,743-0.03%
2021/03/252380.251389.00386.5015,7240.02%
2021/03/244387.373386.00382.5015,6890.02%
2021/03/231404.502401.25399.50-15,729-0.02%
2021/03/226400.673402.33401.0035,7730.05%
2021/03/184415.7500.00418.0045,7740.07%
2021/03/171416.502425.25416.50-15,876-0.02%
2021/03/163414.6900.00411.0035,9530.05%
2021/03/157421.502416.50416.5056,1470.08%
2021/03/110420.003413.33420.00-36,169-0.05%
2021/03/103400.003400.00396.5006,1380.00%
2021/03/091394.0000.00399.5016,1450.02%
2021/03/082.1399.851398.50395.001.16,1650.02%
2021/03/055409.713408.17405.0026,1990.03%
2021/03/044424.001427.50420.0036,1670.05%
2021/03/032416.002426.75427.0006,1310.00%
2021/03/024439.751464.50430.0036,0880.05%
2021/02/265459.001464.50449.0046,0700.07%
2021/02/258486.315505.00475.0036,0360.05%
2021/02/245483.605489.10478.5005,9610.00%
2021/02/234468.352.2461.27461.001.85,8940.03%
2021/02/222458.759466.50480.00-75,856-0.12%
2021/02/193429.500435.00436.5035,8120.05%
2021/02/185.2429.715433.10426.500.25,8920.00%
2021/02/173417.335421.50421.00-26,034-0.03%
2021/02/057398.505398.00397.5026,2380.03%
2021/02/041407.501411.00406.0006,2910.00%
2021/02/031414.002413.50417.00-16,317-0.02%
2021/02/023411.172416.25417.0016,3870.02%
2021/02/014391.5011393.91408.00-76,444-0.11%
2021/01/298419.318401.19395.0006,4060.00%
2021/01/2810407.559414.39415.0016,2990.02%
2021/01/271413.505411.60417.00-46,256-0.06%
2021/01/2621414.9550402.88400.00-296,204-0.47%
2021/01/253412.833420.67411.5006,1350.00%
2021/01/2237415.113418.33413.50346,0440.56%
2021/01/211414.0014405.04410.00-135,956-0.22%
2021/01/209404.727401.86399.0025,8840.03%
2021/01/191411.5012408.88413.00-115,780-0.19%
2021/01/183401.002393.00407.0015,7250.02%
2021/01/1511419.094419.25407.0075,6720.12%
2021/01/1411430.776425.92423.5055,5500.09%
2021/01/134414.6328426.61437.50-245,409-0.44%
2021/01/1214406.142398.50398.00125,2000.23%
2021/01/1132401.162399.50401.50305,0710.59%
2021/01/087394.4300.00388.0074,9790.14%
2021/01/072386.501389.50385.5014,8120.02%
2021/01/0630395.3828376.36373.5024,6470.04%
2021/01/051381.027400.86399.50-64,403-0.14%
2021/01/0400.005372.50372.50-54,126-0.12%
2020/12/312337.503338.83339.00-13,991-0.03%
2020/12/3000.002340.00336.00-23,963-0.05%
2020/12/2900.003326.50330.00-33,958-0.08%
2020/12/2500.001319.00319.00-13,839-0.03%
2020/12/243313.8300.00313.5033,8360.08%
2020/12/225312.1000.00309.5053,8470.13%
2020/12/182321.0000.00321.0023,8300.05%
2020/12/172327.252329.50328.0003,8240.00%
2020/12/162331.752329.75325.0003,7420.00%
2020/12/151321.0000.00320.5013,6940.03%
2020/12/143323.672321.25319.0013,6700.03%
2020/12/116323.673314.33322.5033,6650.08%
2020/12/104342.751341.50340.5033,5500.08%
2020/12/090329.505344.40347.50-53,451-0.14%
2020/12/083316.0000.00316.0033,2440.09%
2020/12/0710325.0011.1324.92326.00-1.13,191-0.03%
2020/12/041325.501323.00317.0003,1510.00%
2020/12/032321.2516320.00321.00-143,129-0.45%
2020/12/028325.0000.00325.0083,1220.26%
2020/12/0120339.0010329.00329.50103,0900.32%
2020/11/2700.001329.50329.50-13,008-0.03%
2020/11/252330.532330.25331.0003,0200.00%
2020/11/240340.0000.00338.0003,0060.00%
2020/11/231345.951340.50340.0003,0010.00%
2020/11/202.1342.3000.00339.502.12,9530.07%
2020/11/190339.8300.00339.0002,8400.00%
2020/11/181339.501339.97343.0002,8470.00%
2020/11/173344.653337.50335.5002,8100.00%
2020/11/165336.2014330.79344.00-92,729-0.33%
2020/11/1312318.049320.17322.0032,5120.12%
2020/11/1200.002304.50303.00-22,245-0.09%
2020/11/111294.502295.00294.00-12,168-0.05%
2020/11/103293.672301.25290.0012,1350.05%
2020/11/0900.0011288.14292.50-111,998-0.55%
2020/11/0600.003269.17266.00-31,868-0.16%
2020/11/0500.0011266.27267.00-111,825-0.60%
2020/11/0410255.003261.33265.5071,8310.38%
2020/11/032257.5000.00257.0021,8470.11%
2020/10/292256.501259.50260.0012,0490.05%
2020/10/282263.2500.00262.0022,1160.09%
2020/10/2700.001268.00267.00-12,135-0.05%
2020/10/261264.501267.50265.0002,1500.00%
2020/10/221264.501266.50267.0002,3380.00%
2020/10/211271.0000.00270.5012,4130.04%
2020/10/192264.2500.00263.0022,5240.08%
2020/10/163265.001271.50264.5022,5840.08%
2020/10/141274.0000.00272.5012,7130.04%
2020/10/1300.002276.25278.00-22,812-0.07%
2020/10/121269.501275.00269.5002,9000.00%
2020/10/0800.001272.00272.00-13,018-0.03%
2020/10/072271.2500.00272.0023,1170.06%
2020/10/062272.0019271.45271.00-173,174-0.54%
2020/09/301260.0000.00260.0013,4060.03%
2020/09/291257.5000.00257.0013,6620.03%
2020/09/2800.001262.00265.00-13,916-0.03%
2020/09/252262.501259.50258.0014,0190.02%
2020/09/2300.001263.50267.00-14,217-0.02%
2020/09/2217259.001268.00257.50164,2640.38%
2020/09/182262.0000.00261.0024,5500.04%
2020/09/1500.0016267.00266.50-164,897-0.33%
2020/09/141266.002265.25268.50-14,950-0.02%
2020/09/1100.001259.50259.00-14,932-0.02%
2020/09/091256.5000.00258.0014,9150.02%
2020/09/0816262.0000.00265.50164,9020.33%
2020/09/073264.3300.00261.5034,9080.06%
2020/09/042268.002266.25271.5004,9000.00%
2020/09/031276.0000.00268.0014,8840.02%
2020/09/011269.501263.50272.0004,9260.00%
2020/08/312264.0000.00264.5024,9400.04%
2020/08/283275.331280.00271.5024,9530.04%
2020/08/272285.001294.00283.5014,9310.02%
2020/08/2600.001289.00289.00-14,915-0.02%
2020/08/2500.001288.50288.50-14,930-0.02%
2020/08/241283.001284.50283.5004,9270.00%
2020/08/212274.5000.00277.5024,8980.04%
2020/08/203283.3321288.14267.50-184,857-0.37%
2020/08/1921301.121296.00296.00204,7980.42%
2020/08/181295.501299.00300.5004,7730.00%
2020/08/171299.001304.00301.0004,7750.00%
2020/08/141300.501296.50301.5004,8010.00%
2020/08/131294.501298.50292.0004,7880.00%
2020/08/126293.671292.50294.0054,7880.10%
2020/08/111299.501302.50301.5004,7950.00%
2020/08/102307.501311.00301.0014,7850.02%
2020/08/071302.0000.00306.5014,7710.02%
2020/08/052316.505315.00313.00-34,707-0.06%
2020/08/0411315.4512314.54315.50-14,674-0.02%
2020/08/031297.001300.00304.5004,6270.00%
2020/07/311288.5000.00292.5014,5780.02%
2020/07/2900.001288.00292.00-14,565-0.02%
2020/07/284319.3862302.76289.00-584,531-1.28%
2020/07/2710310.5000.00307.00104,4000.23%
2020/07/2453312.103313.00299.00504,3371.15%
2020/07/231305.001304.50309.5004,2530.00%
2020/07/2200.001306.00305.50-14,219-0.02%
2020/07/212302.008293.19298.50-64,180-0.14%
2020/07/203290.334283.38291.50-14,097-0.02%
2020/07/1714291.7122286.27284.00-84,029-0.20%
2020/07/1616293.223290.00290.00133,9200.33%
2020/07/156308.834290.00299.0023,8160.05%
2020/07/133310.833310.33311.0003,6330.00%
2020/07/097331.795333.50322.0023,4740.06%
2020/07/0811318.0012316.88323.50-13,286-0.03%
2020/07/073329.674329.25321.50-13,039-0.03%
2020/07/062308.009310.61312.50-72,812-0.25%
2020/07/0300.009.7282.03284.50-9.72,700-0.36%
2020/07/021263.502259.50259.00-12,580-0.04%
2020/06/302255.502251.25252.5002,4160.00%
2020/06/292252.503260.00260.00-12,287-0.04%
2020/06/244253.633254.33242.5012,1050.05%
2020/06/233235.8316238.78242.50-131,877-0.69%
2020/06/1800.0016219.50219.50-161,726-0.93%
2020/06/1616220.5000.00221.00161,7570.91%
2020/06/151216.5000.00216.5011,7840.06%
2020/06/111221.0000.00220.5011,8030.06%
2020/06/091228.0000.00224.0011,8250.05%
2020/06/0800.001233.00231.00-11,817-0.06%
2020/06/051229.0000.00229.0011,7800.06%
2020/06/0400.001233.00233.00-11,757-0.06%
2020/06/031226.002230.25229.00-11,711-0.06%
2020/06/021224.0000.00223.5011,6960.06%
2020/06/011227.504229.75227.50-31,685-0.18%
2020/05/292231.5000.00231.0021,6620.12%
2020/05/281231.501231.00229.0001,6580.00%
2020/05/261229.5000.00229.0011,6430.06%
2020/05/2100.002230.75234.00-21,606-0.12%
2020/05/201223.0000.00224.5011,5650.06%
2020/05/1900.0020223.00223.50-201,555-1.29%
2020/05/181223.002225.00221.00-11,549-0.06%
2020/05/1500.005217.50216.00-51,527-0.33%
2020/05/144217.632220.75217.5021,5280.13%
2020/05/121220.5000.00220.5011,5780.06%
2020/05/112218.2500.00218.0021,6220.12%
2020/05/0810224.2000.00222.50101,6180.62%
2020/05/0400.005234.00234.50-51,544-0.32%
2020/04/3000.001242.00242.50-11,541-0.06%
2020/04/2910238.5000.00238.00101,5340.65%
2020/04/286234.0000.00238.0061,5200.39%
2020/04/2715237.3300.00235.50151,5290.98%
2020/04/242230.001234.50228.0011,5180.07%
2020/04/231240.5000.00237.5011,5090.07%
2020/04/2200.001237.00241.00-11,516-0.07%
2020/04/1700.0016244.25243.50-161,560-1.03%
2020/04/1400.001231.00231.50-11,572-0.06%
2020/04/081210.502206.00211.00-11,493-0.07%
2020/04/0700.003205.00205.00-31,480-0.20%
2020/04/062194.0016193.13194.00-141,471-0.95%
2020/03/2716187.6900.00180.00161,4751.08%
2020/03/2600.002181.50182.50-21,461-0.14%
2020/03/251176.001179.00179.0001,4470.00%
2020/03/2400.001165.00168.00-11,436-0.07%
2020/03/231155.5000.00156.0011,4360.07%
2020/03/2000.001169.00170.00-11,424-0.07%
2020/03/192160.501177.00160.0011,4270.07%
2020/03/181177.501186.00177.5001,4180.00%
2020/03/171182.5000.00185.0011,4390.07%
2020/03/1600.001191.00181.50-11,457-0.07%
2020/03/092222.0000.00222.0021,5340.13%
2020/03/0300.002231.00231.00-21,574-0.13%
2020/03/022222.5000.00222.0021,6090.12%
2020/02/211235.5000.00234.0011,7550.06%
2020/02/201.4238.6400.00238.501.41,7580.08%
2020/02/181237.0000.00239.5011,7840.06%
2020/02/171236.001236.50236.0001,7850.00%
2020/02/132243.2500.00242.0021,7510.11%
2020/02/122249.0000.00249.0021,7200.12%
2020/02/111253.503253.67255.00-21,686-0.12%
2020/02/0600.001243.50244.50-11,729-0.06%
2020/01/311239.0000.00238.5011,7780.06%
2020/01/1700.002257.50258.50-21,807-0.11%
2020/01/162254.251255.00255.0011,7900.06%
2020/01/1500.001259.00259.50-11,784-0.06%
2020/01/101250.501252.00250.5001,7370.00%
2020/01/092241.501249.00247.0011,7200.06%
2020/01/081231.5000.00233.5011,7600.06%
2020/01/071242.0000.00238.5011,7810.06%
2020/01/032243.0000.00243.0021,8820.11%
2019/12/301242.0000.00241.0012,0340.05%
2019/12/2600.002245.00243.50-21,987-0.10%
2019/12/251.2244.1600.00244.001.21,9930.06%
2019/12/241245.0000.00242.5011,9980.05%
2019/12/230.1244.0000.00245.000.12,0090.00%
2019/12/200245.0000.00245.0002,0230.00%
2019/12/181241.0000.00242.0012,0400.05%
2019/12/161245.501245.00243.5002,1910.00%
2019/12/1300.001242.50240.00-12,201-0.05%
2019/12/121239.5000.00242.0012,1950.05%
2019/12/112238.5000.00239.0022,1650.09%
2019/12/098244.5600.00244.5082,1310.38%
2019/12/061259.5000.00250.0012,0900.05%
2019/12/051256.0000.00256.0012,0140.05%
2019/12/041253.501253.50253.5002,0190.00%
2019/12/033258.8300.00260.5032,0150.15%
2019/12/022260.502259.25258.5002,0190.00%
2019/11/291264.5000.00266.5012,0170.05%
2019/11/281267.5000.00267.5012,0240.05%
2019/11/273271.1700.00269.0032,0240.15%
2019/11/261275.501277.00278.5002,0010.00%
2019/11/255276.105283.00267.0002,0210.00%
2019/11/221271.002274.00273.00-11,968-0.05%
2019/11/211265.001267.00271.0001,9730.00%
2019/11/2000.001271.00271.00-11,973-0.05%
2019/11/191267.501270.50272.0002,0190.00%
2019/11/1500.002269.00266.50-22,054-0.10%
2019/11/144262.2500.00262.0042,0500.20%
2019/11/1300.001265.00267.50-12,055-0.05%
2019/11/123266.3300.00266.0032,0740.14%
2019/11/1100.001267.00267.00-12,112-0.05%
2019/11/0800.001268.00269.00-12,175-0.05%
2019/11/072263.5000.00266.0022,2340.09%
2019/11/0600.001274.00272.50-12,256-0.04%
2019/11/051264.501264.00270.5002,2970.00%
2019/11/011253.0000.00260.0012,4420.04%
2019/10/312273.7500.00267.5022,4840.08%
2019/10/301275.502276.25277.50-12,502-0.04%
2019/10/291273.002273.00274.00-12,521-0.04%
2019/10/284279.0017278.97276.50-132,559-0.51%
2019/10/251274.0027275.46275.50-262,568-1.01%
2019/10/247276.0011274.55275.00-42,597-0.15%
2019/10/232273.507271.57272.00-52,657-0.19%
2019/10/212276.501276.50274.5012,8850.03%
2019/10/1712278.837276.86276.5052,9960.17%
2019/10/1635287.049282.28277.00262,9890.87%
2019/10/1525276.645275.40277.00202,9120.69%
2019/10/145271.308272.00277.00-32,899-0.10%
2019/10/093263.174261.25258.50-12,840-0.04%
2019/10/087261.508262.06263.50-12,917-0.03%
2019/10/074256.502261.50261.0022,9050.07%
2019/10/0410262.4510263.90260.5002,8820.00%
2019/10/031253.002254.00254.00-12,799-0.04%
2019/10/023256.174256.13256.50-12,805-0.04%
2019/10/012251.502251.75251.5002,7990.00%
2019/09/275249.704249.38250.0012,8170.04%
2019/09/252250.252250.25250.0002,8450.00%
2019/09/204258.883260.33259.0012,8970.03%
2019/09/196257.758256.38257.00-22,857-0.07%
2019/09/181240.0000.00240.5012,8100.04%
2019/09/172232.251233.00233.0012,8550.04%
2019/09/162233.752236.50233.0002,9640.00%
2019/09/123238.501237.50238.0023,0280.07%
2019/09/111242.503241.83242.50-23,038-0.07%
2019/09/101235.001240.00240.0003,0490.00%
2019/09/091238.001239.50238.5003,0810.00%
2019/09/061237.001238.00237.0003,0890.00%
2019/09/052241.001242.00241.0013,0960.03%
2019/09/042239.502239.75240.0003,1060.00%
2019/09/033236.503238.00238.0003,1210.00%
2019/09/025239.305240.50238.0003,1290.00%
2019/08/305238.604239.00237.0013,1530.03%
2019/08/293238.333238.67237.5003,1670.00%
2019/08/283237.837238.14236.00-43,183-0.13%
2019/08/277231.5711230.95230.50-43,152-0.13%
2019/08/267223.296225.50224.0013,1550.03%
2019/08/232228.752229.75228.5003,1660.00%
2019/08/224231.0013230.46232.00-93,217-0.28%
2019/08/2100.001225.00222.00-13,234-0.03%
2019/08/202223.503224.83224.00-13,255-0.03%
2019/08/191218.504219.25218.00-33,240-0.09%
2019/08/161214.501216.00215.0003,2430.00%
2019/08/1400.002220.00215.00-23,308-0.06%
2019/08/135217.207218.50215.00-23,318-0.06%
2019/08/125215.107213.07215.00-23,316-0.06%
2019/08/084205.503205.83204.5013,3510.03%
2019/08/079204.446206.17203.0033,3910.09%
2019/08/066204.257207.86212.00-13,401-0.03%
2019/08/0518216.421213.50212.00173,4230.50%
2019/08/024241.001237.50235.5033,3590.09%
2019/08/012255.254254.50256.50-23,319-0.06%
2019/07/313254.675255.80256.50-23,328-0.06%
2019/07/307252.794256.75251.5033,3720.09%
2019/07/298266.068267.63260.0003,3740.00%
2019/07/261261.501267.00268.0003,4020.00%
2019/07/254262.754265.50265.5003,4170.00%
2019/07/2414264.1410266.90265.0043,3930.12%
2019/07/2311248.8212248.00249.00-13,294-0.03%
2019/07/224237.3814243.54248.50-103,285-0.30%
2019/07/197226.005227.00226.0023,2930.06%
2019/07/1800.001226.50223.50-13,350-0.03%
2019/07/172228.251230.00228.0013,4330.03%
2019/07/163231.332232.50231.5013,5070.03%
2019/07/151233.502235.25235.50-13,691-0.03%
2019/07/124235.3814236.18234.50-103,815-0.26%
2019/07/112228.255229.50229.50-33,738-0.08%
2019/07/102225.253227.50226.50-13,765-0.03%
2019/07/091222.001223.00222.0003,7670.00%
2019/07/085223.103224.83223.0023,7960.05%
2019/07/056225.421226.50225.5053,8210.13%
2019/07/044227.2510227.60227.00-63,890-0.15%
2019/07/0312223.544225.00222.5083,9740.20%
2019/07/024229.384230.00229.0004,0890.00%
2019/07/013230.3300.00230.0034,2150.07%
2019/06/2812225.3315223.67226.50-34,336-0.07%
2019/06/2710227.207228.36226.0034,3300.07%
2019/06/264225.1310225.70227.50-64,302-0.14%
2019/06/256224.672225.00223.0044,2890.09%
2019/06/245229.206231.42229.00-14,237-0.02%
2019/06/215228.109230.67229.00-44,172-0.10%
2019/06/208220.9411221.59224.00-34,066-0.07%
2019/06/191214.002215.00214.00-14,024-0.02%
2019/06/1810213.259214.11211.5014,0150.02%
2019/06/177211.4315210.63211.50-84,047-0.20%
2019/06/147207.713208.17207.0044,0700.10%
2019/06/131209.002209.75207.50-14,078-0.02%
2019/06/123212.677213.07211.50-44,081-0.10%
2019/06/111212.002210.75212.00-14,082-0.02%
2019/06/103205.172206.50210.0014,0900.02%
2019/06/066205.832209.50204.5044,0770.10%
2019/06/0515210.6716209.31209.50-14,047-0.02%
2019/06/043214.002213.25211.0014,0450.02%
2019/06/032220.0000.00219.5024,0420.05%
2019/05/316227.082227.50228.5044,0410.10%
2019/05/306225.758225.56226.50-24,030-0.05%
2019/05/293221.002227.75220.0014,0240.02%
2019/05/2812224.1316224.09227.00-44,015-0.10%
2019/05/2711216.1811218.45216.5004,1300.00%
2019/05/2413216.1912214.21213.5014,1370.02%
2019/05/233214.0000.00212.0034,1790.07%
2019/05/227218.215218.80218.5024,3630.05%
2019/05/2111218.8216216.28224.00-54,462-0.11%
2019/05/2012214.0012209.00214.0004,4880.00%
2019/05/1713217.385218.30213.0084,4750.18%
2019/05/1625226.9026228.23218.50-14,455-0.02%
2019/05/1513223.3113223.23222.5004,4790.00%
2019/05/14212213.6615212.40218.501974,5244.35% 大買/鉅額交易
2019/05/1314211.5717209.38208.00-34,581-0.07%
2019/05/1016203.8114206.64204.5024,5520.04%
2019/05/094207.881216.00204.0034,5250.07%
2019/05/082214.2500.00214.0024,4870.04%
2019/05/0716218.03215218.28217.50-1994,476-4.45% 大賣/鉅額交易
2019/05/064216.004218.63222.5004,4620.00%
2019/05/036226.338224.88224.00-24,473-0.04%
2019/05/023222.831219.50221.5024,4370.05%
2019/04/305226.006224.75227.00-14,426-0.02%
2019/04/2910226.955235.00224.0054,4690.11%
2019/04/265235.703236.50235.0024,5010.04%
2019/04/2524246.4623244.22241.5014,4580.02%
2019/04/244238.6326237.79238.50-224,351-0.51%
2019/04/231237.5019239.71243.00-184,302-0.42%
2019/04/224236.632237.00232.5024,2290.05%
2019/04/1910238.2516238.66237.50-64,190-0.14%
2019/04/1848227.4011226.77225.50374,0110.92%
2019/04/176220.007220.64219.00-13,927-0.03%
2019/04/166220.758221.63218.50-23,971-0.05%
2019/04/152214.501216.00216.5014,0010.02%
2019/04/123215.173213.50213.0004,1090.00%
2019/04/113219.672220.00218.0014,2220.02%
2019/04/102220.2500.00222.0024,2260.05%
2019/04/099230.222233.50228.5074,1860.17%
2019/04/082230.004232.00229.00-24,150-0.05%
2019/04/036223.258225.19221.00-24,072-0.05%
2019/04/027221.5018.1219.79226.00-11.13,996-0.28%
2019/04/011206.002206.00205.50-13,934-0.03%
2019/03/293205.501206.00205.5023,9830.05%
2019/03/280.1206.002205.75206.00-1.94,091-0.05%
2019/03/272201.752201.50203.0004,1400.00%
2019/03/265202.401203.00201.5044,2060.10%
2019/03/255202.904202.75202.5014,2660.02%
2019/03/223211.334210.63208.50-14,298-0.02%
2019/03/2100.001213.00212.50-14,347-0.02%
2019/03/201213.005213.20211.00-44,400-0.09%
2019/03/192207.502209.00207.5004,4180.00%
2019/03/183205.004207.13205.50-14,404-0.02%
2019/03/156204.173205.17206.0034,4450.07%
2019/03/142203.502205.50202.5004,5020.00%
2019/03/134205.882204.75203.5024,5870.04%
2019/03/082198.0000.00206.5024,8350.04%
2019/03/074204.632199.00199.0024,9610.04%
2019/03/062205.001208.50206.0015,0760.02%
2019/03/052209.504208.00206.00-25,229-0.04%
2019/03/041211.001212.00209.5005,3460.00%
2019/02/2700.00151208.25211.50-1515,619-2.69% 大賣/鉅額交易
2019/02/2612216.546217.58209.0065,7390.10%
2019/02/254216.383217.17217.0015,6310.02%
2019/02/2217219.2920217.30215.50-35,641-0.05%
2019/02/2112224.83208217.74215.50-1965,616-3.49% 大賣/鉅額交易
2019/02/20103216.273215.17223.001005,4611.83% 大買/
2019/02/1900.005203.50203.00-55,481-0.09%
2019/02/180195.002200.50196.00-25,462-0.04%
2019/02/152196.751197.50196.0015,4750.02%
2019/02/14252203.026201.92202.502465,4784.49% 大買/鉅額交易
2019/02/132194.0000.00192.0025,3860.04%
2019/02/129193.392191.25193.0075,3270.13%
2019/02/1100.003207.50203.00-35,303-0.06%
2019/01/303199.001201.50198.0025,4080.04%
2019/01/2500.004202.88203.00-45,757-0.07%
2019/01/244199.0000.00198.0045,8460.07%
2019/01/231202.5000.00203.5015,8620.02%
2019/01/2200.001200.00201.00-15,908-0.02%
2019/01/213200.001203.00200.0025,9970.03%
2019/01/181190.5000.00194.0016,0060.02%
2019/01/171192.0000.00187.5016,0300.02%
2019/01/161191.0000.00189.5016,1570.02%
2019/01/1100.001189.00185.00-16,415-0.02%
2019/01/0810185.0010184.00184.0006,6440.00%
2019/01/071184.0000.00183.0016,7010.01%
2019/01/041176.0000.00183.0016,8440.01%
2019/01/035193.901184.00183.5046,7200.06%
2018/12/271209.002211.00207.00-16,909-0.01%
2018/12/261210.501202.00202.0006,8980.00%
2018/12/241213.503214.50212.50-26,928-0.03%
2018/12/2212207.1712208.00208.0006,9240.00%
2018/12/202197.5000.00196.0026,9380.03%
2018/12/192201.003201.00205.00-16,950-0.01%
2018/12/1811195.4511198.86195.0006,9490.00%
2018/12/1711204.9111204.18204.0007,0290.00%
2018/12/1412203.3313200.46204.00-17,142-0.01%
2018/12/136201.757202.64203.00-17,180-0.01%
2018/12/122195.506196.58201.50-47,173-0.06%
2018/12/112186.001187.00190.5017,1460.01%
2018/12/073192.0000.00192.5037,1980.04%
2018/12/063192.83101190.29196.00-987,229-1.36% 大賣/
2018/12/0516206.3117197.97199.00-17,210-0.01%
2018/12/041217.003214.00216.00-27,193-0.03%
2018/12/031211.002216.75216.00-17,295-0.01%
2018/11/3011203.5511199.73199.5007,3180.00%
2018/11/2910199.0011196.82196.50-17,318-0.01%
2018/11/287189.007187.07189.5007,1920.00%
2018/11/273178.502179.25181.0017,0490.01%
2018/11/26100175.2800.00180.501006,9441.44%
2018/11/2310170.0010176.00164.5006,6930.00%
2018/11/165174.005177.00181.0006,5400.00%
2018/11/1510180.5010180.00180.5006,4140.00%
2018/11/122185.5000.00189.5026,3920.03%
2018/11/098189.508187.50188.0006,4150.00%
2018/11/088188.0010197.95188.00-26,375-0.03%
2018/11/074189.002187.25190.5026,2880.03%
2018/11/063189.833193.33188.0006,1950.00%
2018/11/054204.632207.00199.5026,1190.03%
2018/11/0112221.2512216.00216.0005,9210.00%
2018/10/3110207.904206.25210.0065,8730.10%
2018/10/3010191.5010191.00191.0005,8930.00%
2018/10/298188.638185.25187.5005,8750.00%
2018/10/251193.001197.00194.0005,8900.00%
2018/10/2411212.8211195.09206.5005,8650.00%
2018/10/231206.001202.50202.0005,7890.00%
2018/10/221212.503211.33214.50-25,784-0.03%
2018/10/198201.387202.50215.0015,7160.02%
2018/10/186218.2513218.31208.00-75,595-0.13%
2018/10/171225.001227.50225.0005,5470.00%
2018/10/162217.502221.50220.0005,4920.00%
2018/10/156211.757211.64211.50-15,402-0.02%
2018/10/1215199.931201.00201.00145,3880.26%
2018/10/091225.501226.50226.0005,4400.00%
2018/10/087247.6414242.50241.00-75,336-0.13%
2018/10/054247.386242.50242.50-25,232-0.04%
2018/10/041265.0000.00269.0015,1800.02%
2018/10/033264.672265.75265.0015,1550.02%
2018/10/022271.502272.25269.0005,1380.00%
2018/10/0142281.081282.50280.50415,0840.81%
2018/09/285278.404280.88271.0015,0650.02%
2018/09/271282.001285.50282.0004,9810.00%
2018/09/214276.003280.50300.0014,9100.02%
2018/09/203283.0042286.90282.00-394,785-0.81%
2018/09/191294.502296.00294.50-14,683-0.02%
2018/09/181294.0000.00293.0014,5990.02%
2018/09/174302.005304.50312.00-14,608-0.02%
2018/09/122303.2500.00295.0024,6050.04%
2018/09/114319.254324.38313.5004,5750.00%
2018/09/101329.0000.00319.0014,6090.02%
2018/09/075340.205330.40345.0004,6460.00%
2018/09/062331.503332.33339.00-14,517-0.02%
2018/09/051332.503324.17335.00-24,416-0.05%
2018/09/043307.173308.00305.0004,3130.00%
2018/09/031301.001300.00300.0004,3500.00%
2018/08/312309.002311.50313.0004,3990.00%
2018/08/3000.001303.50303.50-14,430-0.02%
2018/08/291316.0000.00312.5014,5150.02%
2018/08/2800.001304.00306.00-14,593-0.02%
2018/08/241283.0000.00283.5014,6570.02%
2018/08/232291.501288.00288.0014,6570.02%
2018/08/211284.002284.50293.00-14,608-0.02%
2018/08/161280.002281.75284.00-14,569-0.02%
2018/08/151291.0000.00284.5014,5450.02%
2018/08/1400.001297.50297.50-14,553-0.02%
2018/08/137292.576287.50288.0014,5490.02%
2018/08/103303.331302.00303.5024,5280.04%
2018/08/093304.673309.67312.0004,5280.00%
2018/08/0800.001307.00305.00-14,545-0.02%
2018/08/074304.883309.33318.0014,5570.02%
2018/08/065323.902320.00316.0034,4990.07%
2018/08/031351.0000.00342.0014,4500.02%
2018/08/0200.002350.25355.00-24,433-0.05%
2018/08/017351.866350.83358.5014,4240.02%
2018/07/312327.003320.67331.50-14,315-0.02%
2018/07/302309.502313.00306.0004,2910.00%
2018/07/271328.501324.50328.5004,2910.00%
2018/07/261325.501318.50318.5004,2970.00%
2018/07/251319.001319.00319.0004,3960.00%
2018/07/241319.5000.00326.0014,4980.02%
2018/07/232309.003313.33313.50-14,562-0.02%
2018/07/192316.753320.83327.00-14,693-0.02%
2018/07/185316.207317.64312.50-24,682-0.04%
2018/07/174306.756303.50308.00-24,652-0.04%
2018/07/162294.752295.00293.0004,6790.00%
2018/07/102267.003267.17273.50-14,937-0.02%
2018/07/091278.5000.00267.0014,9310.02%
2018/07/061280.001276.00276.0004,9600.00%
2018/07/042277.252280.00280.0004,9130.00%
2018/06/281286.001279.00269.0004,8560.00%
2018/06/271288.0000.00278.5014,8500.02%
2018/06/252298.7500.00288.5024,8370.04%
2018/06/229305.1111304.91309.00-24,808-0.04%
2018/06/214302.503304.67304.0014,7730.02%
2018/06/203298.833307.17294.5004,7670.00%
2018/06/194312.004311.25310.0004,7750.00%
2018/06/151292.002299.25298.50-14,727-0.02%
2018/06/132293.751294.00286.0014,6300.02%
2018/06/127293.298288.00288.00-14,577-0.02%
2018/06/116298.004301.00301.0024,5400.04%
2018/06/088315.758305.50301.5004,5090.00%
2018/06/075308.606310.17310.00-14,455-0.02%
2018/06/0600.002306.50313.00-24,466-0.04%
2018/06/056298.583293.17298.0034,3980.07%
2018/06/041281.002280.50278.50-14,303-0.02%
2018/06/011267.001257.50264.0004,2960.00%
2018/05/311256.0000.00255.0014,3400.02%
2018/05/2911268.0010265.75257.0014,4940.02%
2018/05/232254.003268.50268.50-14,656-0.02%
2018/05/213266.5000.00266.5034,7710.06%
2018/05/1500.006279.33273.50-65,159-0.12%
2018/05/1100.001287.00284.00-15,148-0.02%
2018/05/105283.904280.00280.0015,1700.02%
2018/05/096283.5000.00285.0065,1700.12%
2018/05/0800.001274.50274.50-15,180-0.02%
2018/05/071281.001281.00281.5005,1910.00%
2018/05/041266.0000.00269.5015,2050.02%
2018/05/0300.001264.00259.00-15,252-0.02%
2018/04/3010253.0020270.55282.00-105,354-0.19%
2018/04/2711248.594251.25258.0075,3590.13%
2018/04/263245.334247.75241.00-15,446-0.02%
2018/04/251228.0000.00241.0015,4400.02%
2018/04/244246.004242.50238.5005,4860.00%
2018/04/202247.753245.33244.00-15,419-0.02%
2018/04/191265.5000.00260.5015,3170.02%
2018/04/182281.002290.75269.5005,1350.00%
2018/04/172304.502308.00299.0005,0310.00%
2018/04/131313.5000.00315.0015,0580.02%
2018/04/111310.001307.50306.0005,0640.00%
2018/04/1000.001312.50310.00-15,136-0.02%
2018/04/022313.002319.00309.0005,1580.00%
2018/03/301321.0000.00317.0015,2600.02%
2018/03/292317.5000.00319.0025,2970.04%
2018/03/2700.001331.00335.50-15,268-0.02%
2018/03/261323.5000.00323.5015,2760.02%
2018/03/231329.001330.00330.0005,2810.00%
2018/03/222348.2500.00336.0025,2720.04%
2018/03/2100.003335.67339.50-35,229-0.06%
2018/03/192330.503328.50328.50-15,243-0.02%
2018/03/161326.001330.00322.0005,2720.00%
2018/03/152325.253327.83324.50-15,405-0.02%
2018/03/141338.5000.00324.0015,5110.02%
2018/03/132332.253330.17332.00-15,558-0.02%
2018/03/121336.0000.00320.5015,6130.02%
2018/03/093341.005344.20348.00-25,583-0.04%
2018/03/083335.0030337.40335.50-275,567-0.48%
2018/03/071338.003337.33338.00-25,548-0.04%
2018/03/063330.831334.50327.0025,4950.04%
2018/03/052320.251318.50324.0015,4340.02%
2018/03/022314.2500.00314.0025,3710.04%
2018/03/0110306.454303.25310.0065,3110.11%
2018/02/269314.395311.10309.0045,2760.08%
2018/02/2317312.7100.00308.50175,2120.33%
2018/02/2210303.358304.31318.0025,1350.04%
2018/02/211292.001296.50297.0005,0050.00%
2018/02/128277.004270.00270.0045,0180.08%
2018/02/098274.699277.94282.00-15,026-0.02%
2018/02/085279.005285.90275.5004,9050.00%
2018/02/074303.253312.50295.0014,8370.02%
2018/02/063308.1700.00307.0034,7180.06%
2018/02/021350.501353.00354.0004,8220.00%
2018/02/015354.005355.50344.5004,7810.00%
2018/01/293360.674362.63356.00-14,764-0.02%
2018/01/263356.837351.14360.00-44,799-0.08%
2018/01/258359.884353.00341.5044,7690.08%
2018/01/244352.753347.17359.0014,6850.02%
2018/01/234339.002338.25340.0024,5830.04%
2018/01/224316.004326.25337.0004,5470.00%
2018/01/195306.207305.71306.50-24,566-0.04%
2018/01/184301.884307.13297.0004,5590.00%
2018/01/174285.259288.00288.00-54,478-0.11%
2018/01/169289.393292.00293.0064,5890.13%
2018/01/1500.007276.29281.00-74,637-0.15%
2018/01/113261.8300.00260.5034,9040.06%
2018/01/104271.384265.50262.5005,0770.00%
2018/01/0900.001280.00281.00-15,105-0.02%
2018/01/084286.504281.00281.0005,1500.00%
2018/01/055281.706287.25289.50-15,321-0.02%
2018/01/044285.508279.25278.00-45,308-0.08%
2018/01/034273.502270.00271.0025,2920.04%
2018/01/021261.003263.83264.50-25,300-0.04%
信託公會辦校園信託競賽 全國高中職組隊報名再創新高UDN聯合新聞網－10天前
信託公會推動信託教育不遺餘力，今年持續委請致理科技大學規劃並執行「大專院校信託創意發想與高中職知識競賽」，吸引全國高中職......詳全文
中華電信攜智趣王 發掘並培育臺灣兒少原創內容創作者UDN聯合新聞網－14天前
中華電信（2412）與子公司智趣王數位科技重視數位學習與深耕兒少內容經營，舉辦「FunPark創意說故事數位繪本創作大賽......詳全文
期貨狂拉尾盤 正價差227點! 軋空行情正式啟動：創意、技嘉、00937B、00733、鴻海、保瑞、美時Anue鉅亨－15天前
...詳全文
創意 相關文章