LJzVLIwCNtU https://histock.tw/talk/live.aspx?name=gtalk&id=1269 20240328 紫殺

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

漢唐

(2404)
可現股當沖
  • 股價
    388.5
  • 漲跌
    ▼11.5
  • 漲幅
    -2.88%
  • 成交量
    9,555
  • 產業
    上市 其他電子類股
  • 846人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
漢唐 (2404)籌碼相關-元大-竹科 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。

元大-竹科 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/03/2714.1397.676.1394.50400.008.12,0330.40%
2024/03/261.4385.412367.50377.50-0.61,904-0.03%
2024/03/252.4385.081387.00380.501.41,8970.07%
2024/03/221.4385.098381.63380.50-6.61,902-0.35%
2024/03/212.2418.072.1402.35409.500.11,8940.00%
2024/03/209.8443.7111.1438.57413.00-1.41,870-0.07%
2024/03/191.5406.592.2409.57414.00-0.81,781-0.04%
2024/03/185.1354.331.4356.17376.503.81,7740.21%
2024/03/152.4365.161.1386.91342.501.31,8080.07%
2024/03/1412.4386.4513.1385.61378.00-0.81,779-0.04%
2024/03/133.8408.305.3410.52419.50-1.51,743-0.09%
2024/03/125.1389.404.1396.17398.000.91,7060.06%
2024/03/113.5386.427.1369.27385.50-3.51,649-0.21%
2024/03/088.2378.3318.7378.05389.50-10.51,580-0.66%
2024/03/074347.120.2356.97358.503.91,3910.28%
2024/03/062.1316.441.1316.34326.0011,3160.08%
2024/03/052304.000309.00309.5021,2780.16%
2024/03/042302.000303.50303.5021,2680.15%
2024/03/010300.501300.50297.00-11,252-0.08%
2024/02/290295.000.6294.50293.50-0.61,228-0.05%
2024/02/2700.000295.00295.0001,2210.00%
2024/02/261.1295.401294.50290.500.11,2080.01%
2024/02/2300.000291.10289.0001,2020.00%
2024/02/222287.0000.00288.0021,1980.17%
2024/02/212286.5000.00285.0021,1940.17%
2024/02/202282.5000.00283.0021,1970.17%
2024/02/191282.5000.00281.0011,1950.08%
2024/02/161.1282.6400.00282.001.11,2050.09%
2024/02/152291.500.1290.15292.001.91,1980.16%
2024/02/050.2278.830.6279.00280.00-0.51,182-0.04%
2024/02/020276.531.1277.95278.00-1.11,192-0.09%
2024/02/012274.9900.00274.0021,1990.17%
2024/01/310.1278.5000.00277.000.11,2060.00%
2024/01/300.1278.0000.00277.500.11,2140.01%
2024/01/290.3279.800.2279.77281.0001,2130.00%
2024/01/250272.7500.00273.0001,2270.00%
2024/01/240.1275.508.2272.24271.50-81,242-0.65%
2024/01/230276.2900.00276.0001,2480.00%
2024/01/223279.0000.00280.0031,2700.24%
2024/01/190.2273.7900.00275.000.21,2810.02%
2024/01/1700.004.3277.35275.50-4.31,284-0.34%
2024/01/160278.002277.00279.00-21,269-0.16%
2024/01/1500.001275.00277.00-11,274-0.08%
2024/01/1100.001.2272.87274.50-1.21,299-0.09%
2024/01/101276.000276.00276.5011,3050.08%
2024/01/093.1275.480274.69274.003.11,3020.24%
2024/01/081269.0000.00270.0011,2980.08%
2024/01/0500.000.1273.00271.00-0.11,321-0.01%
2024/01/041270.002.5270.19273.00-1.51,364-0.11%
2024/01/032268.000.2268.00267.501.81,3530.13%
2024/01/022.2265.772265.75265.500.21,3480.01%
2023/12/294.1265.9500.00264.504.11,3520.30%
2023/12/281.7263.442264.75262.00-0.31,353-0.02%
2023/12/261264.030267.50268.0011,3420.08%
2023/12/250.1269.502268.50267.00-21,336-0.15%
2023/12/225.1265.7200.00272.505.11,3280.38%
2023/12/211.1269.892268.50270.50-0.91,302-0.07%
2023/12/202268.502.1271.99272.00-0.11,276-0.01%
2023/12/192.2267.741267.00269.501.21,2500.10%
2023/12/180.1274.001276.50273.00-11,224-0.08%
2023/12/154.3276.672275.97273.002.21,1970.18%
2023/12/140282.502.3278.83282.50-2.31,190-0.20%
2023/12/133276.981.2277.48276.001.91,1770.16%
2023/12/123.6267.694.5264.23270.00-0.91,144-0.07%
2023/12/112.2252.111.1253.01254.001.11,1190.10%
2023/12/081249.0000.00249.5011,1320.09%
2023/12/071250.501247.50247.5001,1840.00%
2023/12/0400.000249.50249.0001,2560.00%
2023/12/011247.0000.00248.0011,2690.08%
2023/11/300.2247.880246.00244.500.21,2680.02%
2023/11/290247.192.1247.02248.00-2.11,263-0.16%
2023/11/280246.252246.75247.50-21,264-0.16%
2023/11/2700.002247.00246.50-21,260-0.16%
2023/11/240244.0000.00244.5001,2600.00%
2023/11/231.1241.1200.00243.001.11,2650.08%
2023/11/222243.260244.00242.5021,2770.16%
2023/11/210247.001245.50245.50-11,275-0.08%
2023/11/200.1243.9400.00243.000.11,2710.01%
2023/11/171241.0700.00242.0011,2740.08%
2023/11/160242.620.3243.46242.50-0.31,286-0.02%
2023/11/151243.000.1244.50242.0011,2930.07%
2023/11/140.2244.5100.00243.000.21,2950.02%
2023/11/130245.5000.00246.0001,3200.00%
2023/11/1000.000.1247.64246.00-0.11,331-0.01%
2023/11/090245.0000.00244.5001,3280.00%
2023/11/080244.560.2244.41243.00-0.21,347-0.01%
2023/11/072.7248.260.3248.00247.002.51,3550.18%
2023/11/060249.0012249.08249.00-121,368-0.88%
2023/11/030.3248.331.8248.64247.00-1.41,388-0.10%
2023/11/020.3247.451.1247.45249.00-0.81,395-0.06%
2023/11/010243.000243.50245.0001,4320.00%
2023/10/313239.500242.75240.0031,4380.21%
2023/10/301246.4810245.20241.00-91,449-0.62%
2023/10/271242.961.1241.51242.0001,4630.00%
2023/10/2600.000236.00237.0001,4770.00%
2023/10/252237.0000.00236.5021,4690.14%
2023/10/241236.5000.00238.0011,4630.07%
2023/10/234238.0000.00237.0041,4670.27%
2023/10/190233.5000.00235.0001,4700.00%
2023/10/180236.001.4236.00235.00-1.31,474-0.09%
2023/10/1700.002.1237.52238.50-2.11,475-0.14%
2023/10/1600.004.3238.72239.00-4.31,508-0.29%
2023/10/131.1241.963237.52238.00-1.91,514-0.13%
2023/10/122234.287.2233.70238.50-5.21,501-0.35%
2023/10/111223.001225.50222.5001,4610.00%
2023/10/060.1223.3600.00221.000.11,4990.01%
2023/10/056.1223.4400.00223.006.11,5330.40%
2023/10/042.1226.741.2227.43226.000.91,5510.06%
2023/10/030.1231.5000.00228.000.11,5720.01%
2023/10/0200.002232.00231.50-21,580-0.13%
2023/09/281227.5000.00227.5011,5920.06%
2023/09/262228.000229.50228.0021,6170.12%
2023/09/252229.5000.00230.0021,6170.12%
2023/09/221229.0000.00229.5011,6140.06%
2023/09/210228.506230.17228.50-61,614-0.37%
2023/09/201.2233.572.3230.30230.00-1.21,618-0.07%
2023/09/1900.000235.50234.5001,6200.00%
2023/09/182232.753.1236.48232.50-1.11,608-0.07%
2023/09/152237.001.4237.52236.500.61,6000.04%
2023/09/1400.007.1234.00235.50-7.11,591-0.45%
2023/09/131.4224.394228.74228.00-2.61,559-0.17%
2023/09/121.3219.163221.67222.00-1.71,613-0.11%
2023/09/112.4232.381232.49233.001.41,5760.09%
2023/09/081230.002231.00230.00-11,581-0.06%
2023/09/071230.504.1231.73230.50-3.11,602-0.19%
2023/09/063225.663225.65225.5001,5690.00%
2023/09/050.2222.880223.00223.000.21,5540.01%
2023/09/010219.0000.00218.0001,5370.00%
2023/08/310.2217.0000.00217.500.21,5350.01%
2023/08/300218.0000.00216.5001,5380.00%
2023/08/282.1215.0000.00214.002.11,5460.13%
2023/08/250.2217.8300.00220.000.21,5370.01%
2023/08/240.1219.1300.00218.500.11,5350.01%
2023/08/231219.5000.00221.0011,5420.06%
2023/08/220.5219.661.1219.05218.50-0.61,541-0.04%
2023/08/211223.492222.00222.50-11,535-0.06%
2023/08/189.5227.691226.00225.008.51,5270.55%
2023/08/172229.002.2230.23230.50-0.21,520-0.01%
2023/08/1600.000.1225.00225.00-0.11,489-0.01%
2023/08/150.1223.001223.50223.50-11,474-0.06%
2023/08/141.2225.2523.7223.59223.50-22.51,467-1.54%
2023/08/114.2224.063.1225.13223.501.11,4520.08%
2023/08/100227.551228.50228.00-11,439-0.07%
2023/08/090.5224.4000.00225.500.51,4390.03%
2023/08/081230.504231.94232.00-31,415-0.21%
2023/08/074.1231.465.1230.25234.00-11,407-0.07%
2023/08/0400.000.3223.50225.50-0.31,365-0.02%
2023/08/023222.331.2224.58221.001.81,3510.13%
2023/08/013.7223.092.4222.34222.001.31,3310.10%
2023/07/312.1220.765.5220.51220.50-3.41,313-0.26%
2023/07/270.1213.5000.00214.500.11,2890.01%
2023/07/261211.5100.00212.0011,2910.08%
2023/07/251.1211.0000.00211.001.11,2940.08%
2023/07/241.4213.4300.00212.501.41,2960.10%
2023/07/210.1212.6400.00214.000.11,2990.00%
2023/07/200.1213.0000.00213.500.11,3030.00%
2023/07/190.3210.0000.00209.500.31,2970.02%
2023/07/183209.160.1208.50208.502.91,2770.23%
2023/07/171208.527208.93208.00-61,262-0.47%
2023/07/142.1209.8400.00210.502.11,2570.17%
2023/07/131.6208.0000.00207.001.61,2540.13%
2023/07/121.1219.121219.50219.500.11,2180.01%
2023/07/111222.011.2222.66221.50-0.21,191-0.01%
2023/07/101225.005225.00225.00-41,188-0.34%
2023/07/070.1223.0000.00223.500.11,1670.01%
2023/07/061.4225.4400.00225.501.41,1630.12%
2023/07/051.1225.5000.00225.001.11,1560.09%
2023/07/040.2221.331220.50223.00-0.91,141-0.07%
2023/07/030.3219.680.3220.50220.0001,1310.00%
2023/06/300219.3300.00218.0001,1390.00%
2023/06/290220.000.1220.00218.00-0.11,157-0.01%
2023/06/281.1220.4500.00220.001.11,1800.09%
2023/06/272.3218.131219.01218.501.31,2260.10%
2023/06/261216.501.4217.21217.00-0.41,305-0.03%
2023/06/210.3217.222216.50217.50-1.71,335-0.12%
2023/06/202214.765.8214.61213.50-3.71,329-0.28%
2023/06/190219.0000.00217.5001,3170.00%
2023/06/1611.8221.8813.3220.82220.00-1.51,323-0.12%
2023/06/152.3234.031.1234.93234.501.21,2720.09%
2023/06/142.1238.141.3236.69236.500.81,3010.06%
2023/06/132.2234.852234.00233.000.21,2910.02%
2023/06/120.1228.503.1228.99229.50-31,263-0.23%
2023/06/091226.507.3225.96226.50-6.31,259-0.50%
2023/06/0800.001222.50223.50-11,268-0.08%
2023/06/075.2223.0200.00223.505.21,2820.41%
2023/06/061.1221.0600.00221.001.11,2850.08%
2023/06/051.5223.8400.00223.501.51,2850.12%
2023/06/022225.030.2226.00224.501.81,2860.14%
2023/06/010228.500.1229.00229.00-0.11,278-0.01%
2023/05/312.9228.761229.00229.001.91,2890.15%
2023/05/301.1228.440.1227.50227.5011,2850.08%
2023/05/2900.001227.01227.50-11,294-0.08%
2023/05/2600.001227.98224.50-11,282-0.08%
2023/05/2500.000226.00226.5001,2900.00%
2023/05/240223.001223.00223.00-11,287-0.08%
2023/05/231224.010224.75224.5011,2970.08%
2023/05/222219.2500.00220.0021,3030.15%
2023/05/190219.3600.00219.0001,3040.00%
2023/05/182220.7500.00220.0021,3080.15%
2023/05/170219.690.1219.00221.00-0.11,3190.00%
2023/05/161223.4900.00221.5011,3250.08%
2023/05/150.3227.3100.00224.000.31,3420.02%
2023/05/121224.000.9224.53227.000.11,3350.01%
2023/05/113226.981.1227.42225.0021,3340.15%
2023/05/102226.000.1226.50226.5021,3350.15%
2023/05/081222.002225.00223.00-11,334-0.07%
2023/05/058225.121223.52223.5071,3350.52%
2023/05/040219.751.1220.00220.00-11,332-0.08%
2023/05/030.2217.0000.00217.500.21,3420.01%
2023/05/020216.501217.00217.50-11,360-0.07%
2023/04/281215.0100.00216.5011,3850.07%
2023/04/270.3215.503216.83215.50-2.71,376-0.20%
2023/04/260208.5000.00215.0001,3680.00%
2023/04/2500.001.1217.86212.50-1.11,367-0.08%
2023/04/2100.000.2211.75212.00-0.21,416-0.01%
2023/04/190.3211.5000.00211.500.31,4060.02%
2023/04/181210.510210.00210.0011,3950.07%
2023/04/170.1214.503.1215.44212.50-31,382-0.22%
2023/04/142.2216.691217.50216.501.21,3640.09%
2023/04/131.2215.591217.50216.500.21,3520.02%
2023/04/120213.001213.50214.00-11,332-0.07%
2023/04/110212.2000.00211.0001,3270.00%
2023/04/102.1212.952213.00212.500.11,3200.01%
2023/04/070.2211.2600.00210.500.21,3100.02%
2023/04/061210.0200.00210.0011,3100.08%
2023/03/313211.771211.51211.501.91,3080.15%
2023/03/302.1210.1000.00210.502.11,3030.16%
2023/03/291.3208.9000.00207.001.31,2910.10%
2023/03/283.3205.993204.50204.500.31,2740.02%
2023/03/272.1209.323207.17209.00-0.91,234-0.07%
2023/03/243.2214.501.1214.50214.502.11,1430.18%
2023/03/231238.0000.00238.0011,1060.09%
2023/03/224238.003237.50238.5011,1010.09%
2023/03/2111238.322.1238.98239.008.91,1180.80%
2023/03/2012.1235.210.4235.00236.5011.71,1041.05%
2023/03/170223.500.1227.00228.0001,0730.00%
2023/03/160.1220.008.3220.44221.00-8.21,034-0.79%
2023/03/151225.984224.88224.00-31,033-0.29%
2023/03/143227.001225.50224.0021,0310.20%
2023/03/131229.0000.00229.0011,0290.10%
2023/03/100228.502228.00228.50-21,016-0.19%
2023/03/0800.000.2233.83233.50-0.21,008-0.02%
2023/03/070235.504.1234.15235.00-4.11,002-0.41%
2023/03/061.2232.631232.50233.000.29980.02%
2023/03/030229.270.2229.25229.50-0.2991-0.02%
2023/03/020228.581.8229.69230.00-1.8981-0.18%
2023/03/010228.001.1229.87229.50-1.1978-0.11%
2023/02/242225.501225.00225.5019670.10%
2023/02/231.3225.730.1225.00225.001.39650.13%
2023/02/221223.001220.00223.5009560.00%
2023/02/211220.501223.00223.0009490.00%
2023/02/200220.001.1219.95220.00-1.1952-0.11%
2023/02/171218.5000.00218.0019570.11%
2023/02/1600.006220.00219.50-6962-0.62%
2023/02/151218.002218.00216.00-1977-0.10%
2023/02/141220.0000.00220.0019630.10%
2023/02/131217.501215.02218.0009450.00%
2023/02/100.1210.043.1209.50210.50-3.1918-0.33%
2023/02/091214.5000.00214.5019020.11%
2023/02/084216.001.1214.55214.502.98970.32%
2023/02/071.5211.6700.00212.501.58860.17%
2023/02/063210.0000.00211.0038740.34%
2023/02/031208.5000.00208.0018630.12%
2023/02/020.1209.501.4209.29210.50-1.3855-0.15%
2023/02/010.9208.831.1208.51210.50-0.2834-0.03%
2023/01/311205.503.6205.75206.00-2.6807-0.32%
2023/01/300.5204.001.3202.65204.50-0.8786-0.10%
2023/01/161196.5000.00196.5017530.13%
2023/01/131.3196.962197.03195.50-0.7748-0.10%
2023/01/122199.252197.75199.0007570.00%
2023/01/114.5196.111.4196.61197.003.27280.44%
2023/01/092187.756187.75189.00-4672-0.59%
2023/01/051182.5000.00182.5016670.15%
2023/01/041183.5000.00184.5016700.15%
2022/12/301.1182.7500.00183.001.16810.16%
2022/12/280178.003177.50177.50-3668-0.45%
2022/12/270180.5000.00180.5006640.00%
2022/12/262.1181.9800.00181.002.16630.31%
2022/12/231182.000187.00182.0016690.15%
2022/12/2200.000186.00186.5006650.00%
2022/12/2100.002187.50185.00-2664-0.30%
2022/12/202183.5000.00184.0026580.30%
2022/12/1900.001.1188.95188.00-1.1651-0.16%
2022/12/1600.002185.00186.00-2634-0.32%
2022/12/1500.001183.01184.00-1626-0.16%
2022/12/133.2181.303180.00179.000.26300.03%
2022/12/1200.000.1186.42189.00-0.1606-0.02%
2022/12/091188.5000.00188.5016200.16%
2022/12/081189.000.2188.50189.500.86330.13%
2022/12/0700.006.1191.49187.00-6.1726-0.83%
2022/12/0600.000.1188.00186.50-0.1730-0.01%
2022/12/051183.500186.50187.0017180.14%
2022/12/0200.000.2180.67181.50-0.2701-0.02%
2022/12/012180.5000.00180.0026940.29%
2022/11/301.1178.291178.49179.000.16810.01%
2022/11/2400.003176.00175.50-3658-0.46%
2022/11/181173.002174.50172.50-1635-0.16%
2022/11/1700.001173.50175.00-1627-0.16%
2022/11/162172.503.1174.98173.50-1.1623-0.17%
2022/11/151168.505171.70172.00-4603-0.67%
2022/11/1400.001167.50167.00-1581-0.17%
2022/11/111.1164.775167.49162.00-3.9569-0.69%
2022/11/081151.521.2151.57151.00-0.1543-0.02%
2022/11/070151.5000.00151.5005510.00%
2022/11/041149.0000.00149.0015560.18%
2022/11/022146.5000.00147.0025560.36%
2022/10/310.2143.502144.50145.00-1.9560-0.33%
2022/10/242142.0000.00142.0025580.36%
2022/10/211143.002145.50143.50-1557-0.18%
2022/10/202139.5100.00146.0025570.36%
2022/10/190.2146.942148.00145.00-1.8530-0.34%
2022/10/170140.0000.00143.0005380.00%
2022/10/143144.332145.50145.0015450.18%
2022/10/132.2141.4500.00140.002.25560.39%
2022/10/120.2144.000.1146.00146.500.15640.02%
2022/10/111.1145.070.1146.25144.0015730.18%
2022/10/070154.000.1153.50154.000567-0.01%
2022/10/061155.0200.00155.5015730.18%
2022/10/0300.000.1149.50149.50-0.1577-0.01%
2022/09/300.2146.0700.00150.000.25860.03%
2022/09/2900.000.1148.50148.50-0.1580-0.01%
2022/09/280.1150.4000.00148.000.15850.02%
2022/09/261158.002161.00158.00-1590-0.17%
2022/09/230.1164.0000.00164.500.15910.01%
2022/09/211163.0000.00163.0016080.16%
2022/09/161171.072172.25167.50-1646-0.15%
2022/09/151175.531179.00175.5006340.01%
2022/09/145177.5010179.00181.50-5618-0.80%
2022/09/132174.503175.83177.00-1522-0.19%
2022/09/121161.0000.00161.0015030.20%
2022/09/0800.000156.00158.0005040.00%
2022/09/050158.0000.00157.5005640.01%
2022/09/0200.001157.00157.50-1586-0.17%
2022/08/290158.000.1158.00157.50-0.1600-0.01%
2022/08/250.1160.7100.00160.000.15970.02%
2022/08/2400.002158.50158.50-2598-0.33%
2022/08/230.2158.5000.00157.000.26000.02%
2022/08/220159.5000.00159.0006000.00%
2022/08/180.1159.7100.00159.500.16000.01%
2022/08/164161.501.1161.64161.002.95970.49%
2022/08/1500.001162.50163.00-1597-0.17%
2022/08/112.1157.0200.00158.002.15840.35%
2022/08/100.1154.0000.00153.500.15790.02%
2022/08/090.1152.0000.00154.000.15780.02%
2022/08/031148.0000.00148.5015820.17%
2022/08/020150.0000.00149.5005860.00%
2022/08/010153.501152.50153.00-1585-0.17%
2022/07/290152.0000.00153.0005850.00%
2022/07/261151.0000.00149.0015860.17%
2022/07/250151.000.1153.00153.00-0.1583-0.01%
2022/07/2200.001.1150.73151.00-1.1582-0.19%
2022/07/214.1146.1300.00148.504.15730.71%
2022/07/1900.000.1142.50143.00-0.1574-0.01%
2022/07/181143.000.1145.00143.000.95750.16%
2022/07/1400.000141.00139.5005900.00%
2022/07/130.1140.0000.00138.500.15900.02%
2022/07/080139.0000.00140.0005910.00%
2022/07/0700.002132.50135.50-2584-0.34%
2022/07/060133.200134.50131.5005830.00%
2022/07/050.1135.0600.00137.000.15790.02%
2022/07/041138.502142.50137.50-1578-0.17%
2022/07/011.2144.6100.00142.001.25840.21%
2022/06/301.1144.5000.00147.501.15840.18%
2022/06/290.1153.2000.00151.000.15750.01%
2022/06/284.1157.412157.50156.502.15740.36%
2022/06/270171.0000.00169.5005480.00%
2022/06/231171.004170.50170.50-3547-0.55%
2022/06/220175.5000.00174.0005480.00%
2022/06/201180.0000.00175.0015600.18%
2022/06/160.1189.501186.00183.00-0.9567-0.17%
2022/06/1500.001189.00186.00-1595-0.17%
2022/06/131.2182.1500.00185.001.25750.21%
2022/06/100180.0000.00181.0005670.00%
2022/06/0800.000.1182.00182.00-0.1594-0.02%
2022/06/0700.001180.00179.50-1610-0.16%
2022/06/060.5180.4800.00180.000.56430.08%
2022/05/261178.5000.00177.0016520.15%
2022/05/181177.001176.50176.5006830.00%
2022/05/121.1172.3100.00171.501.16900.16%
2022/05/100177.0000.00175.0006890.00%
2022/05/062178.0200.00179.5026900.30%
2022/05/030177.5000.00176.5006910.00%
2022/04/270.1176.001175.00176.00-1708-0.13%
2022/04/260178.5000.00177.5007110.01%
2022/04/251180.0000.00179.5017000.14%
2022/04/220.1185.0000.00185.000.16900.01%
2022/04/2100.000182.00186.5006850.00%
2022/04/190177.5000.00176.5006670.00%
2022/04/150178.0000.00178.0006680.00%
2022/04/131179.5000.00179.5017060.14%
2022/04/120180.500.5179.00178.50-0.5724-0.07%
2022/04/080184.001.6185.50185.50-1.6757-0.21%
2022/04/071184.072185.25183.50-1777-0.12%
2022/04/061192.0000.00190.5017690.13%
2022/04/010.5193.500194.00195.000.57650.06%
2022/03/315197.401.1196.91195.003.97660.51%
2022/03/2900.002.2196.84197.00-2.2803-0.27%
2022/03/281198.5000.00200.0018170.12%
2022/03/240198.501198.50197.50-1864-0.11%
2022/03/2300.000.2194.00195.50-0.2887-0.02%
2022/03/1700.001189.50189.50-1848-0.12%
2022/03/151187.501187.00187.5008500.00%
2022/03/141191.501190.00189.0008550.00%
2022/03/1100.004.1189.83189.00-4.1860-0.48%
2022/03/100186.002186.75186.00-2851-0.23%
2022/03/091179.5000.00184.0018430.12%
2022/03/080173.0000.00173.0008170.00%
2022/03/071173.531173.00174.0008110.00%
2022/03/031177.5000.00177.0018160.12%
2022/03/021.1176.0300.00176.501.18200.13%
2022/02/250.1174.7800.00176.000.18470.01%
2022/02/240174.3300.00173.0008500.00%
2022/02/230177.000.2175.50176.00-0.1842-0.02%
2022/02/222176.0000.00175.0028410.24%
2022/02/211180.0000.00179.0018370.12%
2022/02/160.1179.7100.00178.500.18480.01%
2022/02/142178.0000.00178.0028850.23%
2022/02/111.1181.0000.00180.501.18930.12%
2022/02/100180.5000.00180.0008960.00%
2022/02/071176.0000.00176.0018950.11%
2022/01/250.2175.5000.00174.500.28960.02%
2022/01/240.1175.982173.00177.00-1.9895-0.22%
2022/01/200.1182.0000.00181.000.18790.01%
2022/01/170185.5000.00184.5008680.00%
2022/01/140.1184.5000.00183.500.18710.01%
2022/01/130.3186.0000.00186.000.38790.03%
2022/01/121182.502183.75184.50-1877-0.11%
2022/01/110.1183.0000.00182.000.18750.01%
2022/01/100.4184.5400.00183.500.48760.04%
2022/01/072185.7500.00186.0028750.23%
2022/01/063187.505187.50188.50-2865-0.23%
2022/01/051183.501185.00184.5008430.00%
2022/01/040.1186.001181.00186.00-1834-0.11%
2021/12/301183.002.1183.24181.50-1.1796-0.13%
2021/12/281176.5000.00177.0017650.13%
2021/12/241.5177.651178.00178.000.57640.07%
2021/12/231174.5000.00174.5017550.13%
2021/12/222170.7600.00171.5027240.28%
2021/12/212.1170.0500.00170.002.17000.30%
2021/12/201.3171.212172.75171.50-0.7682-0.11%
2021/12/173169.8300.00171.0036610.45%
2021/12/162.1171.055171.00171.00-2.9653-0.44%
2021/12/151172.0000.00171.5016580.15%
2021/12/141171.5000.00172.5016560.15%
2021/12/1300.001172.50174.50-1646-0.15%
2021/12/102171.7500.00172.5026470.31%
2021/12/082174.281173.50173.0016280.16%
2021/12/071.1172.0700.00174.501.16130.17%
2021/12/064174.251173.50173.5036010.50%
2021/12/0300.001177.50177.00-1593-0.17%
2021/12/011.1179.4100.00179.001.15850.19%
2021/11/303177.507178.43178.50-4590-0.68%
2021/11/2900.000.5177.27177.50-0.5587-0.09%
2021/11/262.1178.027178.00177.50-4.9587-0.83%
2021/11/250.2179.5000.00178.500.25870.04%
2021/11/241180.5000.00180.0015800.17%
2021/11/230188.0000.00186.0005630.00%
2021/11/1900.001189.00190.00-1572-0.17%
2021/11/181.3189.7000.00188.001.35720.23%
2021/11/170.2191.5000.00192.000.25730.04%
2021/11/161189.501187.50190.5005710.00%
2021/11/151188.0000.00187.0015740.17%
2021/11/121187.501.1187.53186.50-0.1590-0.01%
2021/11/110.4191.001192.00190.00-0.6588-0.10%
2021/11/081185.501185.50185.0005970.00%
2021/11/051183.5000.00184.5016490.15%
2021/11/041185.001185.50185.0006680.00%
2021/11/010181.5000.00181.5006770.00%
2021/10/291183.0000.00183.5016840.15%
2021/10/2600.001182.50182.50-1732-0.14%
2021/10/200182.001183.00184.00-1744-0.13%
2021/10/130175.5000.00177.0007770.00%
2021/10/050.1171.3800.00173.000.18380.01%
2021/10/040.2171.7100.00171.500.28470.03%
2021/10/010.1174.5000.00173.000.18530.01%
2021/09/290172.5000.00172.0008500.00%
2021/09/2700.004.5171.22171.50-4.5866-0.52%
2021/09/232.2170.883173.50172.00-0.8857-0.09%
2021/09/223180.0000.00178.0038390.36%
2021/09/1700.000.2183.50184.50-0.2824-0.03%
2021/09/160.2182.500.3184.00182.50-0.1828-0.02%
2021/09/150.1185.0000.00182.500.18380.01%
2021/09/1400.001185.00185.50-1849-0.12%
2021/09/130.1185.503184.00185.50-2.9889-0.33%
2021/09/090.1184.5000.00183.500.19570.01%
2021/09/081.1184.9100.00182.501.11,0180.11%
2021/09/0700.001186.50186.50-11,050-0.10%
2021/09/060189.673188.33188.00-31,100-0.27%
2021/09/012196.5000.00197.0021,1380.18%
2021/08/3000.001196.00196.00-11,162-0.09%
2021/08/271193.001193.00193.5001,1770.00%
2021/08/262194.754.1198.46195.00-2.11,194-0.17%
2021/08/230191.5000.00191.0001,2180.00%
2021/08/200185.500.2185.00188.50-0.11,219-0.01%
2021/08/190.2189.000.1187.50186.000.11,2200.00%
2021/08/183.2187.309.1184.39192.50-5.91,219-0.48%
2021/08/175.2193.944.2192.12191.5011,2060.08%
2021/08/160.1193.004.1191.51192.00-41,199-0.33%
2021/08/121201.5000.00203.5011,1810.09%
2021/08/118202.816204.92206.0021,1700.17%
2021/08/101.1197.733.3195.64197.50-2.21,137-0.19%
2021/08/090.1191.5000.00191.000.11,1540.00%
2021/08/060.2192.2500.00191.500.21,1730.02%
2021/08/051.3192.8900.00192.501.31,1970.11%
2021/08/042.4195.040199.00194.502.41,2510.19%
2021/08/030.1196.770.2196.47197.0001,2730.00%
2021/08/022.3191.9500.00192.002.31,2700.18%
2021/07/301.4196.294196.00195.50-2.61,267-0.20%
2021/07/293.5199.0900.00198.503.51,2650.28%
2021/07/284199.7500.00199.5041,2830.31%
2021/07/270204.5000.00202.5001,3210.00%
2021/07/262.3200.5700.00200.502.31,3540.17%
2021/07/232200.7500.00201.0021,3620.15%
2021/07/222.1201.058201.50201.00-5.91,361-0.43%
2021/07/212.1201.550.1202.00202.002.11,3670.15%
2021/07/200.1204.003202.33202.50-2.91,380-0.21%
2021/07/192.3205.6900.00206.002.31,3920.17%
2021/07/142.1207.5700.00207.002.11,4530.14%
2021/07/134209.3800.00209.5041,4480.28%
2021/07/120206.502.4205.79206.00-2.31,441-0.16%
2021/07/093.3206.251.3206.34206.5021,4490.13%
2021/07/083208.8300.00208.0031,4840.20%
2021/07/071.2209.2800.00209.001.21,5390.07%
2021/07/062210.500.3212.00210.001.71,5910.11%
2021/07/051212.0000.00212.0011,6370.06%
2021/07/023.3209.1400.00209.003.31,7010.20%
2021/07/012211.000.3212.00209.001.71,7070.10%
2021/06/300213.7100.00212.5001,7180.00%
2021/06/290.1214.001214.50213.50-0.91,721-0.05%
2021/06/281215.9900.00214.0011,7170.06%
2021/06/256.2215.521216.00216.005.21,7220.30%
2021/06/241214.0000.00214.0011,7290.06%
2021/06/231.5212.7900.00211.501.51,7360.08%
2021/06/220.3211.3200.00210.000.31,7610.01%
2021/06/214.4217.342.8216.93216.001.61,7520.09%
2021/06/188221.6300.00222.0081,7410.46%
2021/06/171.3238.120239.00237.501.31,7070.08%
2021/06/161.4241.364241.50239.50-2.61,668-0.16%
2021/06/151241.5010242.30242.50-91,664-0.54%
2021/06/111233.5000.00236.0011,6260.06%
2021/06/102235.5000.00235.5021,6190.12%
2021/06/091.1232.6000.00232.001.11,6260.07%
2021/06/080236.0000.00235.5001,6270.00%
2021/06/072236.000.1237.50237.001.91,6350.12%
2021/06/041240.0000.00238.0011,6300.06%
2021/06/030241.0000.00241.0001,6370.00%
2021/06/020.2236.1700.00236.000.21,6270.01%
2021/06/0100.002230.25229.50-21,614-0.12%
2021/05/2600.0013230.50231.00-131,641-0.79%
2021/05/252.2227.0900.00228.002.21,6460.13%
2021/05/240225.0000.00226.0001,6520.00%
2021/05/201225.5100.00225.0011,6750.06%
2021/05/191.1225.111223.00224.500.11,6860.00%
2021/05/170.4218.501219.50214.50-0.61,701-0.04%
2021/05/142226.001224.50223.0011,6740.06%
2021/05/1300.002.5218.40221.50-2.51,654-0.15%
2021/05/121.3213.524.6215.36217.50-3.31,634-0.20%
2021/05/118.2225.541228.00224.007.21,5880.45%
2021/05/071234.0000.00234.0011,5780.06%
2021/05/062.1228.432230.50228.500.11,5950.01%
2021/05/052233.5000.00229.0021,5960.13%
2021/05/044.3228.970.2228.25228.004.21,6010.26%
2021/05/030.5236.912240.00233.50-1.61,583-0.10%
2021/04/291.5244.3300.00243.501.51,6000.10%
2021/04/280248.8300.00246.5001,7220.00%
2021/04/272250.757249.93249.00-51,756-0.28%
2021/04/264248.250249.50248.0041,7880.22%
2021/04/233.2242.022241.00242.501.21,8280.07%
2021/04/2210.3249.1910248.50245.000.31,9000.02%
2021/04/211252.0000.00250.5011,8780.05%
2021/04/192.1260.731260.00256.501.11,8780.06%
2021/04/161263.002263.75261.00-11,867-0.05%
2021/04/157.1260.6500.00262.507.11,8570.38%
2021/04/141.2260.266261.00261.50-4.81,870-0.25%
2021/04/1310.3265.993.1262.79260.507.21,8380.39%
2021/04/124.3271.595269.80268.50-0.71,789-0.04%
2021/04/0912.4266.974.1265.27265.008.21,7470.47%
2021/04/0817.7261.253265.83266.5014.71,6970.87%
2021/04/070.2252.532.1253.00253.50-1.91,623-0.12%
2021/04/062.1251.761.1251.55251.0011,6150.06%
2021/04/013250.001.1248.05248.501.91,6030.12%
2021/03/3100.002.1247.53247.50-2.11,597-0.13%
2021/03/300246.753.4246.00246.50-3.31,603-0.21%
2021/03/290248.002.2247.99246.00-2.11,604-0.13%
2021/03/263.2247.473.1247.36247.500.11,6040.00%
2021/03/2513.1248.539.2247.78247.503.91,5980.24%
2021/03/240.1244.506.5244.38244.50-6.41,567-0.41%
2021/03/2310244.505243.50243.5051,5420.32%
2021/03/2210.2243.0110243.50243.500.21,5390.01%
2021/03/193239.177240.50243.50-41,534-0.26%
2021/03/180.2241.176239.58240.50-5.81,521-0.38%
2021/03/176233.7500.00233.0061,5580.39%
2021/03/165233.703233.00234.0021,5690.13%
2021/03/123231.001231.00233.0021,5500.13%
2021/03/114.2227.836229.00229.50-1.81,558-0.12%
2021/03/106230.583230.50230.5031,5480.19%
2021/03/094.3230.991229.00230.003.31,5550.21%
2021/03/081234.000.1236.00233.500.91,5430.06%
2021/03/052.1232.0600.00233.002.11,5580.13%
2021/03/043.1236.473235.00235.000.11,5610.00%
2021/03/031.1234.1400.00235.501.11,5660.07%
2021/03/027.1238.043.1236.57236.504.11,5700.26%
2021/02/260.1238.009.5237.08237.00-9.41,583-0.59%
2021/02/251240.504238.13239.00-31,603-0.19%
2021/02/231240.002.5240.90240.50-1.51,669-0.09%
2021/02/220243.505.5243.18242.50-5.51,666-0.33%
2021/02/192240.501242.50242.5011,6910.06%
2021/02/182.1243.797243.14244.00-4.91,702-0.29%
2021/02/171246.0400.00246.5011,7270.06%
2021/02/052241.503240.00240.00-11,776-0.06%
2021/02/0400.001239.50239.00-11,778-0.06%
2021/02/033243.003239.33239.0001,7840.00%
2021/02/026242.673242.00242.0031,7930.17%
2021/02/013237.232235.00239.5011,7950.06%
2021/01/292241.505239.10239.00-31,800-0.17%
2021/01/283243.507.1239.45239.00-4.11,789-0.23%
2021/01/274246.5014245.61246.00-101,764-0.57%
2021/01/268252.384248.00248.5041,7510.23%
2021/01/2510.1250.6610250.60250.500.11,7210.00%
2021/01/2211253.0512252.00253.50-11,697-0.06%
2021/01/2129248.7620.8251.55254.008.21,6400.50%
2021/01/209241.0016241.03242.00-71,510-0.46%
2021/01/199240.727239.79239.5021,4710.14%
2021/01/187234.9311236.73238.50-41,428-0.28%
2021/01/158235.9412232.58232.00-41,368-0.29%
2021/01/147223.074223.63224.0031,3070.23%
2021/01/135220.507221.14222.00-21,286-0.16%
2021/01/123219.178216.50216.50-51,266-0.39%
2021/01/113221.503221.50222.0001,2510.00%
2021/01/087221.713220.33220.5041,2510.32%
2021/01/074218.755221.40221.00-11,247-0.08%
2021/01/065218.593216.17216.5021,2260.17%
2021/01/054219.133.1219.01219.000.91,2190.08%
2021/01/042219.006219.08219.50-41,215-0.33%
2020/12/305216.1100.00216.0051,2010.42%
2020/12/292216.006215.50215.50-41,199-0.33%
2020/12/284215.8800.00214.5041,1930.34%
2020/12/250.1211.5000.00211.500.11,1820.00%
2020/12/242211.2500.00209.5021,1790.17%
2020/12/232210.004211.25210.50-21,174-0.17%
2020/12/221211.0000.00209.5011,1840.08%
2020/12/181214.5000.00214.5011,1990.08%
2020/12/1600.002215.50216.50-21,201-0.17%
2020/12/141216.503216.17217.00-21,211-0.17%
2020/12/116215.835216.20215.0011,2190.08%
2020/12/104229.504.2226.62226.50-0.21,158-0.02%
2020/12/093230.001229.00229.5021,1420.18%
2020/12/082227.2500.00229.5021,1510.17%
2020/12/072229.506228.17228.00-41,145-0.35%
2020/12/044226.886226.83226.50-21,141-0.18%
2020/12/034227.884226.34225.5001,1400.00%
2020/12/025228.605228.60228.5001,1360.00%
2020/12/016225.086226.25227.0001,1400.00%
2020/11/303231.174229.25228.50-11,128-0.09%
2020/11/2613226.457228.00228.5061,1040.54%
2020/11/256225.9214223.55223.50-81,087-0.74%
2020/11/247223.439223.22224.00-21,091-0.18%
2020/11/238218.258221.19222.0001,1000.00%
2020/11/205214.904214.25214.0011,1290.09%
2020/11/197215.938215.94216.00-11,129-0.09%
2020/11/187216.295.2217.10216.501.91,1250.16%
2020/11/175214.5014.1213.50213.50-9.11,098-0.83%
2020/11/1612.2213.959.3214.01215.0031,1170.26%
2020/11/137206.6429210.19210.00-221,103-1.99%
2020/11/121202.504203.38202.50-31,057-0.28%
2020/11/115.1204.6000.00204.505.11,0570.48%
2020/11/106207.254206.00205.5021,0780.19%
2020/11/096205.085206.60207.0011,0790.09%
2020/11/066203.174204.00203.5021,0750.19%
2020/11/051200.0000.00201.0011,0970.09%
2020/11/044201.754200.50200.5001,1240.00%
2020/11/036201.008.3200.40200.00-2.31,128-0.20%
2020/10/281199.5000.00198.5011,1530.09%
2020/10/271199.0000.00198.0011,1540.09%
2020/10/262202.002200.00200.0001,1570.00%
2020/10/234202.633201.50201.5011,1620.09%
2020/10/222201.013204.00201.00-11,201-0.08%
2020/10/213203.503201.00201.0001,2090.00%
2020/10/202201.505202.60202.50-31,225-0.24%
2020/10/1900.002200.50201.00-21,234-0.16%
2020/10/164201.132199.00198.5021,2470.16%
2020/10/1500.005201.00201.50-51,281-0.39%
2020/10/1400.004201.25202.00-41,289-0.31%
2020/10/132198.5000.00199.5021,2970.15%
2020/10/121198.002198.00197.50-11,321-0.08%
2020/10/072195.5000.00196.0021,3980.14%
2020/10/053195.332194.50194.0011,5250.07%
2020/09/307193.292194.50195.0051,5500.32%
2020/09/295194.505192.50192.5001,5610.00%
2020/09/283193.003193.00193.0001,5750.00%
2020/09/256193.753191.83191.5031,5830.19%
2020/09/240.1196.002194.00193.50-1.91,580-0.12%
2020/09/238198.316198.42198.0021,5800.13%
2020/09/225199.604199.00199.0011,5810.06%
2020/09/213200.332201.00200.0011,5820.06%
2020/09/182202.504201.25201.00-21,601-0.12%
2020/09/171202.001200.00200.0001,6180.00%
2020/09/165201.603201.50201.5021,6270.12%
2020/09/155202.405201.50201.5001,6580.00%
2020/09/144202.505204.10204.50-11,698-0.06%
2020/09/116202.424200.75200.5021,7070.12%
2020/09/102200.004199.50199.00-21,807-0.11%
2020/09/092197.502198.50198.5001,8700.00%
2020/09/082200.002200.00200.0001,9110.00%
2020/09/077201.935199.50200.0021,9460.10%
2020/09/045201.905202.00201.5001,9830.00%
2020/09/034205.006203.50203.00-21,999-0.10%
2020/09/012207.003205.50205.50-12,020-0.05%
2020/08/317.1206.794206.50206.003.12,0350.15%
2020/08/282206.004205.13204.50-22,052-0.10%
2020/08/276211.754209.88209.0022,0530.10%
2020/08/2610210.3125210.58210.50-152,040-0.73%
2020/08/252203.505204.20204.50-31,964-0.15%
2020/08/240203.001200.50201.00-12,004-0.05%
2020/08/215199.202199.50199.5032,0270.15%
2020/08/204199.003198.17197.0012,0280.05%
2020/08/197204.711205.50203.5062,0290.30%
2020/08/188.1205.061204.50203.507.12,1110.34%
2020/08/173208.331207.50207.5022,1070.09%
2020/08/144208.3800.00207.5042,1230.19%
2020/08/136213.3312211.92212.00-62,100-0.29%
2020/08/125.5209.553211.50212.002.52,0920.12%
2020/08/115215.206.1210.66209.00-1.12,099-0.05%
2020/08/107211.213212.50213.0042,1330.19%
2020/08/073209.0000.00208.5032,1240.14%
2020/08/050212.5000.00212.0002,1590.00%
2020/07/2900.003203.00203.50-32,150-0.14%
2020/07/283.1203.681203.00202.502.12,1460.10%
2020/07/271209.5300.00210.0012,1170.05%
2020/07/241205.5000.00204.5012,0830.05%
2020/07/232.1207.773207.83207.50-12,065-0.05%
2020/07/226210.252209.00209.0042,0530.19%
2020/07/219.1209.254210.50209.505.12,0440.25%
2020/07/201.1209.091210.50209.500.12,0110.00%
2020/07/174212.004210.00213.0002,0080.00%
2020/07/166214.334210.50210.5022,0140.10%
2020/07/153217.6410219.50214.50-71,991-0.35%
2020/07/147220.6411220.55219.50-41,974-0.20%
2020/07/1322219.808219.88219.50141,9370.72%
2020/07/101206.0000.00206.0011,8580.05%
2020/07/097.3207.9010209.15209.00-2.81,866-0.15%
2020/07/085206.003205.17205.5021,8450.11%
2020/07/072209.505205.10206.50-31,840-0.16%
2020/07/065207.503207.83208.0021,8380.11%
2020/07/036208.252206.50206.5041,8380.22%
2020/07/021206.5000.00207.0011,8600.05%
2020/07/015201.104201.50201.5011,8530.05%
2020/06/301202.0012200.42201.00-111,850-0.59%
2020/06/295199.8012199.04200.50-71,869-0.37%
2020/06/243200.332200.00201.0011,8590.05%
2020/06/231201.0011202.59202.50-101,863-0.54%
2020/06/2219201.0800.00201.00191,8991.00%
2020/06/197208.005208.00205.5021,8710.11%
2020/06/181210.0000.00210.0011,8470.05%
2020/06/179210.892210.00208.0071,8440.38%
2020/06/163222.673223.00224.0001,7600.00%
2020/06/153220.338221.44221.00-51,743-0.29%
2020/06/127211.7912.4212.15217.00-5.41,715-0.31%
2020/06/114222.635218.50218.00-11,701-0.06%
2020/06/107218.433221.50222.0041,6870.24%
2020/06/095217.705216.40217.0001,7340.00%
2020/06/083.6215.906216.33217.00-2.41,761-0.13%
2020/06/051212.501213.50214.0001,7650.00%
2020/06/0419214.662213.00214.00171,7890.95%
2020/06/034215.632215.50215.0021,7870.11%
2020/06/0200.004216.75215.50-41,764-0.23%
2020/06/011.3214.612213.50215.00-0.71,741-0.04%
2020/05/297210.503211.83210.0041,7200.23%
2020/05/284208.002203.50205.0021,6960.12%
2020/05/278208.882207.50208.0061,6950.35%
2020/05/2614212.296208.50208.5081,6880.47%
2020/05/259206.676.1205.74209.002.91,6470.17%
2020/05/223196.0000.00197.0031,5480.19%
2020/05/2110195.6511195.50195.50-11,528-0.07%
2020/05/2000.001191.50191.50-11,519-0.07%
2020/05/195194.804192.13192.0011,5340.07%
2020/05/185194.309192.78192.50-41,532-0.26%
2020/05/157199.713196.83195.0041,5200.26%
2020/05/149196.0611195.18194.00-21,450-0.14%
2020/05/139197.4412.2196.83196.50-3.21,438-0.22%
2020/05/129.1194.0421197.02197.50-11.91,436-0.83%
2020/05/112190.752190.50190.5001,4090.00%
2020/05/086190.504190.00190.0021,4140.14%
2020/05/077187.0010189.00189.50-31,417-0.21%
2020/05/065185.604185.88185.5011,4160.07%
2020/05/054187.753186.50186.5011,4200.07%
2020/05/045185.704186.50187.0011,4310.07%
2020/04/305190.005189.60189.5001,4460.00%
2020/04/295187.504188.50188.5011,4560.07%
2020/04/2825186.587186.57187.00181,4641.23%
2020/04/276185.587185.93185.50-11,510-0.07%
2020/04/242183.508183.94184.00-61,513-0.40%
2020/04/234186.5000.00184.5041,5200.26%
2020/04/224181.504183.50183.5001,5230.00%
2020/04/213188.005182.10183.00-21,533-0.13%
2020/04/205187.504187.50187.0011,5790.06%
2020/04/176189.996187.83187.0001,5960.00%
2020/04/166183.507184.64184.50-11,583-0.06%
2020/04/155182.516186.00185.00-11,593-0.06%
2020/04/145176.504179.50181.0011,5690.06%
2020/04/135175.106175.33175.00-11,564-0.06%
2020/04/105173.902175.00175.0031,5750.19%
2020/04/092177.505174.50174.00-31,602-0.19%
2020/04/086175.174175.00175.5021,6120.12%
2020/04/078172.258172.63174.5001,6120.00%
2020/04/064165.754167.38168.0001,5910.00%
2020/04/015164.705164.70165.0001,5930.00%
2020/03/3111164.9110164.25165.5011,6020.06%
2020/03/303158.833161.00162.5001,6230.00%
2020/03/275164.105162.50161.5001,7520.00%
2020/03/263165.3350168.50161.00-471,875-2.51%
2020/03/2550159.502159.50159.50481,9232.50%
2020/03/245142.908145.88145.00-31,949-0.15%
2020/03/232136.012.8138.14138.50-0.81,936-0.04%
2020/03/208.1140.2700.00142.008.11,9440.42%
2020/03/196137.3311132.05131.50-51,933-0.26%
2020/03/186148.257145.50145.00-11,926-0.05%
2020/03/178147.007147.50147.0011,9960.05%
2020/03/163.9158.306153.00152.00-2.12,116-0.10%
2020/03/135153.604159.00158.5012,1220.05%
2020/03/120.3168.0010169.25168.00-9.72,161-0.45%
2020/03/111.2179.415176.50177.00-3.82,128-0.18%
2020/03/102175.251175.00175.5012,1100.05%
2020/03/0900.003180.50179.50-32,083-0.14%
2020/03/0600.003185.00185.50-32,076-0.14%
2020/03/051187.5000.00186.5012,1300.05%
2020/03/041185.501185.50185.5002,1500.00%
2020/03/033183.503186.67186.5002,1560.00%
2020/03/023179.833180.00179.5002,1560.00%
2020/02/2700.001183.00183.50-12,176-0.05%
2020/02/260184.5000.00184.0002,1780.00%
2020/02/243185.500.1186.00185.502.92,1980.13%
2020/02/2100.001188.50188.00-12,290-0.04%
2020/02/2000.003188.00189.50-32,313-0.13%
2020/02/181185.0000.00185.0012,4740.04%
2020/02/173186.0000.00186.0032,4870.12%
2020/02/142187.5000.00188.0022,5110.08%
2020/02/1300.001189.50186.50-12,534-0.04%
2020/02/123189.332189.75189.0012,5380.04%
2020/02/111187.503188.17188.00-22,530-0.08%
2020/02/1000.004183.25183.00-42,533-0.16%
2020/02/077186.572.1186.94185.504.92,5470.19%
2020/02/063190.0000.00190.0032,5460.12%
2020/02/052188.0000.00188.0022,5470.08%
2020/02/043185.171186.00187.5022,5670.08%
2020/02/034183.884183.50184.5002,5550.00%
2020/01/315188.408186.06188.00-32,532-0.12%
2020/01/304183.005186.90184.50-12,518-0.04%
2020/01/171201.502201.75199.00-12,466-0.04%
2020/01/162198.751199.50200.0012,4680.04%
2020/01/152200.501200.00201.0012,4840.04%
2020/01/143199.017200.93200.50-42,465-0.16%
2020/01/131192.501194.50194.5002,4020.00%
2020/01/102190.252190.50190.0002,3920.00%
2020/01/0900.001191.50193.00-12,392-0.04%
2020/01/083188.833188.50188.0002,3910.00%
2020/01/0700.001187.50189.00-12,393-0.04%
2020/01/0600.001190.50190.00-12,419-0.04%
2020/01/031196.501197.00193.0002,4090.00%
2020/01/021195.5000.00195.0012,3870.04%
2019/12/311195.002196.25196.00-12,367-0.04%
2019/12/2712197.0000.00196.00122,3610.51%
2019/12/253197.332196.00195.5012,3440.04%
2019/12/2416198.286198.33197.50102,3370.43%
2019/12/233.1191.1011197.68200.00-7.92,280-0.35%
2019/12/2020186.0022187.07189.00-22,319-0.09%
2019/12/1900.009184.89187.50-92,225-0.40%
2019/12/181182.001182.50182.5002,1870.00%
2019/12/173182.338182.50183.00-52,192-0.23%
2019/12/162182.502183.00182.0002,2080.00%
2019/12/133184.0000.00182.0032,2240.13%
2019/12/129185.946.1183.08183.502.92,2010.13%
2019/12/1111180.506183.33178.5052,1120.24%
2019/12/103181.833180.67181.5001,9820.00%
2019/12/096.1178.6922178.14180.50-15.91,963-0.81%
2019/12/062172.251173.50171.0011,8550.05%
2019/12/056172.831173.00173.0051,8520.27%
2019/12/048171.194171.00171.0041,8560.22%
2019/12/0300.0013173.62174.00-131,855-0.70%
2019/12/023175.332176.50175.0011,8650.05%
2019/11/293174.176175.50175.50-31,833-0.16%
2019/11/2800.002174.25173.50-21,842-0.11%
2019/11/272175.002175.50173.5001,8840.00%
2019/11/2612171.586169.00172.5061,8630.32%
2019/11/252167.751166.50166.0011,8360.05%
2019/11/222166.513167.67167.50-11,835-0.05%
2019/11/212166.751167.00167.5011,8410.05%
2019/11/205172.001168.50169.0041,8330.22%
2019/11/194172.003172.33173.0011,7490.06%
2019/11/1816176.1616175.22172.0001,7330.00%
2019/11/152166.5011167.91168.50-91,580-0.57%
2019/11/147166.934166.88165.5031,5640.19%
2019/11/132166.255166.10167.50-31,561-0.19%
2019/11/122161.009165.00166.00-71,545-0.45%
2019/11/112161.258160.81160.00-61,528-0.39%
2019/11/087162.362162.50162.5051,5610.32%
2019/11/074163.135163.60161.00-11,565-0.06%
2019/11/062164.756164.75164.00-41,561-0.26%
2019/11/056163.332163.50163.0041,5550.26%
2019/11/0400.001162.00162.00-11,578-0.06%
2019/11/013162.172162.00161.0011,5810.06%
2019/10/311158.001158.00158.5001,5660.00%
2019/10/301157.5000.00158.0011,5880.06%
2019/10/2900.001157.00157.00-11,621-0.06%
2019/10/243157.671157.00158.0021,8450.11%
2019/10/232157.251156.00156.0011,8530.05%
2019/10/222156.502156.00155.5001,8370.00%
2019/10/171153.5000.00154.5011,8950.05%
2019/10/163157.001157.50155.0021,8970.11%
2019/10/1500.002156.00156.50-21,891-0.11%
2019/10/145157.7000.00157.5051,8940.26%
2019/10/083162.672161.00161.0011,9000.05%
2019/10/073160.835160.50160.50-21,925-0.10%
2019/10/042161.5000.00160.5021,9400.10%
2019/10/031162.001162.50162.5002,0140.00%
2019/10/022164.0000.00163.5022,0670.10%
2019/10/011164.501164.50164.0002,1050.00%
2019/09/272166.251169.00164.5012,1360.05%
2019/09/265166.703167.67168.5022,1070.09%
2019/09/2512168.297164.86163.0052,0960.24%
2019/09/2400.001161.50162.00-11,953-0.05%
2019/09/230160.505161.50160.50-51,959-0.25%
2019/09/2000.001160.50160.00-11,982-0.05%
2019/09/191.1162.591.4162.43159.00-0.31,984-0.02%
2019/09/1800.0010159.20160.50-101,969-0.51%
2019/09/1700.003156.00157.50-31,978-0.15%
2019/09/162156.0000.00155.0022,1090.09%
2019/09/1200.001156.50156.50-12,135-0.05%
2019/09/111153.5000.00154.0012,1520.05%
2019/09/104155.131155.50156.0032,1430.14%
2019/09/093155.502155.50155.0012,1520.05%
2019/09/061156.0000.00155.0012,1610.05%
2019/09/052157.0000.00157.5022,1700.09%
2019/09/041159.001158.00158.5002,1890.00%
2019/09/0300.002155.50155.00-22,233-0.09%
2019/09/023155.5000.00156.5032,2720.13%
2019/08/3000.001154.00155.00-12,254-0.04%
2019/08/292152.5000.00153.0022,2300.09%
2019/08/2800.001152.50152.00-12,285-0.04%
2019/08/261149.0100.00149.0012,3390.04%
2019/08/232.2148.8200.00152.002.22,3480.09%
2019/08/211149.5000.00148.5012,4000.04%
2019/08/202151.001150.50150.5012,4310.04%
2019/08/192151.5000.00151.0022,5030.08%
2019/08/1500.001153.00150.50-12,706-0.04%
2019/08/143153.831154.00153.0022,8700.07%
2019/08/133153.331152.50152.5022,9610.07%
2019/08/1200.001157.50157.50-13,095-0.03%
2019/08/081157.0000.00157.0013,1880.03%
2019/08/071155.001155.00155.0003,3500.00%
2019/08/0500.001155.00154.00-13,451-0.03%
2019/07/312158.2500.00158.5023,5990.06%
2019/07/304161.753163.83158.5013,6990.03%
2019/07/292.3161.2010.2161.52163.00-7.93,726-0.21%
2019/07/260.5154.503155.67155.00-2.53,668-0.07%
2019/07/2500.001155.00154.50-13,718-0.03%
2019/07/244153.3800.00152.5043,8380.10%
2019/07/234154.7500.00154.0043,8960.10%
2019/07/191153.0000.00152.5014,0520.02%
2019/07/181154.003153.50153.00-24,150-0.05%
2019/07/172150.501152.00153.0014,3690.02%
2019/07/162151.5000.00150.5024,4830.04%
2019/07/151.3151.901151.50151.500.34,4730.01%
2019/07/121.3154.305155.00153.50-3.84,472-0.08%
2019/07/111153.003152.50154.00-24,441-0.05%
2019/07/101149.5000.00149.5014,4180.02%
2019/07/091.2149.004148.75148.50-2.94,408-0.06%
2019/07/0816156.003157.00157.50134,3310.30%
2019/07/054157.502157.50157.0024,2920.05%
2019/07/043156.002156.25157.0014,2620.02%
2019/07/031156.002155.00155.00-14,225-0.02%
2019/07/023158.501158.50156.5024,2230.05%
2019/07/0100.008154.44156.00-84,160-0.19%
2019/06/271154.002152.75151.50-14,110-0.02%
2019/06/262150.004151.88152.50-24,086-0.05%
2019/06/255150.704150.13150.0014,0810.02%
2019/06/243150.502151.00151.5014,0930.02%
2019/06/218154.7511155.14152.50-34,166-0.07%
2019/06/204146.382147.25149.0024,0430.05%
2019/06/194146.382146.00146.5024,0350.05%
2019/06/1800.002146.75147.00-24,080-0.05%
2019/06/173146.672.3148.67146.000.84,0780.02%
2019/06/1400.004150.88148.50-44,071-0.10%
2019/06/131149.004149.50149.50-34,068-0.07%
2019/06/1200.002149.50150.00-24,066-0.05%
2019/06/1117151.068147.94147.0094,0600.22%
2019/06/101.4147.501150.00150.000.43,9970.01%
2019/06/061.2143.672142.75143.50-0.83,949-0.02%
2019/06/055.2143.931142.50141.504.23,9460.11%
2019/06/0418.3146.3216149.06143.002.33,9290.06%
2019/06/033144.338145.31145.00-53,893-0.13%
2019/05/313141.832144.50145.5013,8800.03%
2019/05/302140.252140.25140.5003,8410.00%
2019/05/293141.173139.50140.5003,8440.00%
2019/05/2800.002137.00140.00-23,817-0.05%
2019/05/273136.502139.50136.5013,8280.03%
2019/05/248139.443139.17138.0053,8580.13%
2019/05/237140.504141.38139.0033,8070.08%
2019/05/2217147.508147.13145.5093,7180.24%
2019/05/2110142.3030146.45152.00-203,624-0.55%
2019/05/204.2154.363153.83149.001.23,4530.03%
2019/05/1719160.1621158.57158.50-23,361-0.06%
2019/05/1615167.0710.3164.46163.504.83,1830.15%
2019/05/1511160.8614159.86164.00-33,098-0.10%
2019/05/149147.7813149.35150.00-42,934-0.14%
2019/05/134149.506149.67150.00-22,862-0.07%
2019/05/1013.2148.819147.11146.504.22,7910.15%
2019/05/093.1148.319148.89148.00-5.92,729-0.22%
2019/05/086149.582151.25151.5042,6680.15%
2019/05/0712148.0015146.70149.00-32,601-0.12%
2019/05/069.3143.206143.83143.003.32,4760.13%
2019/05/036140.251140.50140.5052,3520.21%
2019/05/025138.809139.89141.00-42,327-0.17%
2019/04/3015134.0317133.18137.50-22,257-0.09%
2019/04/297139.078137.38137.00-12,129-0.05%
2019/04/266137.085137.40142.0012,0810.05%
2019/04/2514134.0716135.91139.00-22,012-0.10%
2019/04/2419132.8921.4131.87131.50-2.41,891-0.13%
2019/04/2384123.0689.1121.03130.50-5.11,794-0.28%
2019/04/2225114.9618115.00119.0071,6110.43%
2019/04/1800.006110.00110.00-61,550-0.39%
2019/04/175110.802110.75110.5031,5450.19%
2019/04/161110.501111.50110.5001,5440.00%
2019/04/152110.502110.75111.0001,5490.00%
2019/04/121110.001110.00109.5001,5490.00%
2019/04/114111.3800.00110.0041,5470.26%
2019/04/107110.297110.50111.0001,5420.00%
2019/04/0900.002109.00109.50-21,531-0.13%
2019/04/084109.6300.00109.0041,5340.26%
2019/04/030.3109.001110.00109.50-0.71,540-0.05%
2019/04/026108.0000.00108.0061,5580.38%
2019/04/013.1108.663108.00108.500.11,5930.01%
2019/03/293108.833108.50108.5001,6620.00%
2019/03/285108.805108.00108.0001,7340.00%
2019/03/273107.501108.50107.5021,7530.11%
2019/03/2613.4112.0200.00108.0013.41,7390.77%
2019/03/256109.679111.67113.50-31,625-0.18%
2019/03/222110.503110.00111.00-11,596-0.06%
2019/03/214109.886111.17111.50-21,572-0.13%
2019/03/203106.331106.00106.0021,5060.13%
2019/03/191105.004106.25107.00-31,510-0.20%
2019/03/1800.002105.00104.50-21,535-0.13%
2019/03/1500.002106.00105.00-21,541-0.13%
2019/03/141105.502105.25106.50-11,549-0.06%
2019/03/132103.7500.00103.0021,5450.13%
2019/03/123105.1700.00103.5031,5670.19%
2019/03/111105.0000.00104.0011,5740.06%
2019/03/084103.506104.75105.50-21,583-0.13%
2019/03/074106.135104.00104.50-11,584-0.06%
2019/03/062103.253105.17106.50-11,569-0.06%
2019/03/051104.001104.00103.0001,5810.00%
2019/03/042104.5000.00104.5021,5850.13%
2019/02/272103.506104.67104.50-41,581-0.25%
2019/02/267104.1419102.39102.50-121,569-0.76%
2019/02/2522102.7511104.14106.50111,5440.71%
2019/02/22698.63298.80100.5041,4660.27%
2019/02/21398.6000.0098.0031,4300.21%
2019/02/201098.30298.8598.3081,4150.57%
2019/02/1900.00296.9596.80-21,383-0.14%
2019/02/181097.12497.1096.3061,3740.44%
2019/02/15396.17395.1395.0001,3590.00%
2019/02/1400.00397.0095.30-31,357-0.22%
2019/02/1100.00293.8093.10-21,323-0.15%
2019/01/3000.001094.4094.00-101,316-0.76%
2019/01/2900.00194.1094.30-11,313-0.08%
2019/01/25294.200.894.0094.501.21,3060.09%
2019/01/23194.40193.5094.1001,2800.00%
2019/01/22192.201.492.4192.20-0.41,267-0.03%
2019/01/21292.75793.2993.60-51,255-0.40%
2019/01/18895.806.895.1794.201.21,2390.10%
2019/01/1700.00394.8794.60-31,222-0.25%
2019/01/16195.00594.8694.60-41,220-0.33%
2019/01/15394.83194.7095.2021,2190.16%
2019/01/149.299.25398.4797.006.21,1990.52%
2019/01/11898.931998.4398.50-111,144-0.96%
2019/01/10394.73993.8793.80-61,082-0.55%
2019/01/09493.20592.9692.90-11,077-0.09%
2019/01/08592.84192.8092.9041,0660.37%
2019/01/07692.90692.7593.3001,0580.00%
2019/01/04389.80389.6090.2001,0380.00%
2019/01/03491.4300.0091.8041,0240.39%
2019/01/02490.20491.0591.0001,0150.00%
2018/12/28187.90189.0089.7001,0010.00%
2018/12/27588.40287.7588.3039920.30%
2018/12/263.289.29688.0086.70-2.8978-0.29%
2018/12/251789.663.489.3688.5013.69561.43%
2018/12/241193.14191.5091.00109241.08%
2018/12/222396.101098.0993.50138791.48%
2018/12/21591.72592.9694.4007940.00%
2018/12/20187.00186.3086.3007140.00%
2018/12/18182.5000.0083.0016530.15%
2018/12/17182.402.882.2982.30-1.8646-0.28%
2018/12/1400.00382.0082.30-3642-0.47%
2018/12/133.282.1300.0081.703.26400.50%
2018/12/12183.104.282.4382.50-3.2627-0.51%
2018/12/11281.105.680.9282.00-3.6612-0.59%
2018/12/100.278.505.876.8878.80-5.6574-0.97%
2018/11/28164.50464.6363.90-3552-0.54%
2018/11/27165.20564.9064.70-4529-0.76%
2018/11/26365.59865.5965.00-5509-0.97%
2018/11/23563.80163.9063.9045010.80%
2018/11/20162.00262.2562.00-1447-0.22%
2018/11/1900.00162.0061.70-1430-0.23%
2018/11/15359.6700.0060.2033810.79%
2018/11/14259.1500.0059.0023580.56%
2018/11/1300.00258.4058.10-2340-0.59%
2018/11/0700.00156.6056.70-1324-0.31%
2018/11/0600.00555.5056.00-5335-1.49%
2018/11/05255.5000.0055.5023370.59%
2018/11/02256.0500.0055.7023400.59%
2018/11/0100.00255.8056.20-2340-0.59%
2018/10/29155.2000.0055.2013520.29%
2018/10/2600.00355.2055.90-3356-0.84%
2018/10/25155.2000.0054.7013560.28%
2018/10/23155.8000.0055.7013480.29%
2018/10/22156.2000.0055.9013490.29%
2018/10/19156.1000.0055.9013510.28%
2018/10/18156.7000.0056.8013510.28%
2018/10/12457.5000.0057.5043541.13%
2018/10/1100.00454.0853.80-4348-1.15%
2018/10/04258.9000.0058.4023490.57%
2018/09/26059.8000.0059.7004070.00%
2018/09/250.160.1000.0059.700.14310.02%
2018/08/3100.00262.0062.00-2869-0.23%
2018/08/30662.1500.0062.0068680.69%
2018/08/29360.4000.0060.4038600.35%
2018/08/240.158.2000.0058.200.18740.01%
2018/08/20359.3000.0059.1038970.33%
2018/08/1700.00159.4059.20-1903-0.11%
2018/08/1300.00159.0059.50-1923-0.11%
2018/08/0600.001060.2560.30-10929-1.08%
2018/08/0200.00159.0058.70-1931-0.11%
2018/08/0100.00158.7058.80-1933-0.11%
2018/07/31158.4000.0058.4019310.11%
2018/07/27158.1000.0058.4019310.11%
2018/07/26058.4000.0058.4009320.00%
2018/07/23158.1000.0058.1019500.11%
2018/07/19258.1500.0057.9029500.21%
2018/07/16358.2700.0058.1039550.31%
2018/07/13257.0000.0057.6029600.21%
2018/07/10256.9500.0056.4029800.20%
2018/07/06155.0000.0055.1019560.10%
2018/07/05155.61155.7055.7009760.00%
2018/07/04157.5000.0057.0019830.10%
2018/07/03258.601058.3057.30-8992-0.81%
2018/07/02759.6700.0058.9079910.71%
2018/06/2700.00365.8766.20-3927-0.32%
2018/06/261065.6000.0065.60109271.08%
2018/06/25167.0000.0066.4019490.11%
2018/06/2100.00168.0068.50-11,166-0.09%
2018/06/19167.20466.5066.60-31,117-0.27%
2018/06/13566.7200.0067.0051,0300.49%
2018/06/1100.00165.0065.40-1987-0.10%
2018/06/07166.5000.0066.1019820.10%
2018/06/0500.001065.5065.10-10974-1.03%
2018/05/3100.00264.4064.20-2964-0.21%
2018/05/281065.1400.0065.50101,0001.00%
2018/05/24864.7000.0064.8081,0040.80%
2018/05/2200.00564.8064.50-5987-0.51%
2018/05/1000.00565.4065.50-51,000-0.50%
2018/05/0400.00165.3065.30-1993-0.10%
2018/05/0300.00165.1065.20-1990-0.10%
2018/04/3000.00164.0064.10-1979-0.10%
2018/04/19163.7000.0063.4019800.10%
2018/04/18363.801163.8063.80-8970-0.82%
2018/04/1200.000.564.1064.30-0.5977-0.05%
2018/04/11363.9700.0063.8039790.31%
2018/04/10165.70866.0065.60-7955-0.73%
2018/04/03366.57266.7067.0019410.11%
2018/04/021267.8300.0066.50129221.30%
2018/03/310.165.7000.0065.600.18840.01%
2018/03/3000.00265.3065.20-2879-0.23%
2018/03/2900.00165.9065.50-1866-0.12%
2018/03/28365.83265.4065.7018430.12%
2018/03/271565.4113365.0164.80-118805-14.64% 大賣/鉅額交易
2018/03/2612564.404.564.1864.40120.567817.75% 大買/鉅額交易
2018/03/23158.5000.0058.6015480.18%
2018/03/16557.70557.4057.4006080.00%
2018/03/15558.1000.0058.4056000.83%
2018/03/14258.0000.0058.1026130.33%
2018/03/12158.3000.0058.1016310.16%
2018/03/0700.00256.8056.60-2689-0.29%
2018/03/0600.00256.6056.80-2724-0.28%
2018/03/0500.00656.4056.20-6753-0.80%
2018/03/0200.00457.4057.80-4728-0.55%
2018/03/0100.00357.6058.10-3724-0.41%
2018/02/26059.2000.0059.1007190.00%
2018/02/221059.9000.0059.90107491.33%
2018/02/1200.006059.0059.00-60761-7.87%
2018/02/07059.00359.4359.20-3842-0.35%
2018/01/3100.00359.2059.30-3848-0.35%
2018/01/3000.00160.0059.70-1848-0.12%
2018/01/2600.00260.0060.00-2843-0.24%
2018/01/23561.5000.0060.7058430.59%
2018/01/22160.10160.1061.0008370.00%
2018/01/0500.00160.2060.20-1828-0.12%
2018/01/03160.1000.0060.1018590.12%
高股息ETF成分股齊跌,長榮、群光、漢唐、鈊象,是吃豆腐?還是滿臉豆花被割韭菜?台股居高思危?專家:Fed年中啟動降息、全球股市多頭延續,為的是這件事Anue鉅亨-3天前
漢唐 相關文章