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

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

嘉澤

(3533)
可現股當沖
  • 股價
    1385
  • 漲跌
    ▼15
  • 漲幅
    -1.07%
  • 成交量
    1,044
  • 產業
    上市 電子零組件類股
  • 468人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
嘉澤 (3533)籌碼相關-元大-忠孝 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-忠孝 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
2024/03/2781402.5061396.671400.0021,5140.13%
2024/03/263.11364.0291358.331370.00-61,516-0.39%
2024/03/2210.41366.7601395.001405.0010.31,5220.68%
2024/03/2121.11360.4821355.011360.00191,5501.23%
2024/03/202.11278.1715.31278.991280.00-13.31,554-0.85%
2024/03/1911.31361.7781346.251310.003.31,5580.21%
2024/03/18181311.6791307.221315.0091,5070.60%
2024/03/1561240.00181244.721245.00-121,477-0.81%
2024/03/1451241.00171233.821235.00-121,483-0.81%
2024/03/1381265.63111259.091250.00-31,482-0.20%
2024/03/12291216.0321210.001225.00271,4541.86%
2024/03/1100.000.51175.001190.00-0.51,427-0.04%
2024/03/0841211.2414.61172.401185.00-10.61,406-0.75%
2024/03/07121218.3321177.501220.00101,3720.73%
2024/03/060.31200.0001213.751210.000.31,3320.02%
2024/03/0521115.0061098.331115.00-41,281-0.31%
2024/03/047.61120.4031118.331115.004.61,2660.36%
2024/03/013.21096.884.31108.521125.00-1.11,224-0.09%
2024/02/2911024.610993.001025.0011,1890.08%
2024/02/2711005.0021012.501005.00-11,166-0.09%
2024/02/2631011.673.51018.571010.00-0.51,158-0.04%
2024/02/2311045.0011065.001050.0001,1490.00%
2024/02/223.11055.323.11048.701045.0001,1430.00%
2024/02/2111034.3411030.001025.0001,1240.00%
2024/02/202985.603.7999.001025.00-1.71,122-0.15%
2024/02/195.1985.146989.33980.00-0.91,109-0.08%
2024/02/169.11012.8191008.891010.000.11,1060.01%
2024/02/1531008.3221005.001005.0011,0980.09%
2024/02/053989.013986.67989.0001,1360.00%
2024/02/021.11014.3021005.011010.00-11,134-0.08%
2024/02/011986.961991.00986.0001,1200.00%
2024/01/311995.931996.00988.0001,1170.00%
2024/01/300972.0000.00974.0001,1100.00%
2024/01/290962.0000.00973.0001,1110.00%
2024/01/260978.9300.00976.0001,1180.00%
2024/01/257993.015986.20987.0021,1040.18%
2024/01/242978.154990.25978.00-21,106-0.18%
2024/01/231988.170998.001005.0011,0900.09%
2024/01/225978.215986.20976.0001,0800.00%
2024/01/192975.992964.00976.0001,0740.00%
2024/01/181957.951952.00958.0001,0690.00%
2024/01/174967.054967.00967.0001,0630.00%
2024/01/160984.5900.00990.0001,0420.00%
2024/01/150968.221968.00965.00-11,039-0.09%
2024/01/127976.885982.60970.0021,0490.19%
2024/01/110.3969.9200.00973.000.31,0280.03%
2024/01/100.1978.2100.00973.000.11,0280.01%
2024/01/092974.052975.50974.0001,0350.00%
2024/01/081965.051962.00965.0001,0170.00%
2024/01/052977.992970.00978.0001,0200.00%
2024/01/040990.5400.00988.0001,0230.00%
2024/01/033998.683998.331000.0001,0230.00%
2024/01/0231033.3221027.501030.0011,0090.10%
2023/12/2931066.6541061.251070.00-1995-0.10%
2023/12/2831053.2631048.331050.0009820.00%
2023/12/2731058.3231063.331060.0009740.00%
2023/12/2611024.9500.001030.0019690.11%
2023/12/2531028.2931038.331025.0009700.00%
2023/12/221.91045.262.11054.761050.00-0.2967-0.02%
2023/12/2181026.2571028.571035.0019590.10%
2023/12/2021012.5011025.001010.0019430.11%
2023/12/1931020.0031011.671010.0009350.00%
2023/12/1801055.0000.001070.0009390.00%
2023/12/1511075.004.11083.191110.00-3.1896-0.35%
2023/12/1451005.004.11009.761010.000.98730.10%
2023/12/121980.001980.02980.0008700.00%
2023/12/115.9985.084987.50990.001.98900.21%
2023/12/0800.002985.50963.00-2879-0.23%
2023/12/072944.001.1922.73940.000.98620.10%
2023/12/0600.001910.00899.00-1851-0.12%
2023/12/051893.001.2893.17890.00-0.2855-0.02%
2023/11/3000.001919.00926.00-1855-0.12%
2023/11/2800.000921.18922.0008700.00%
2023/11/211902.001908.00912.0009730.00%
2023/11/202904.503903.67908.00-1981-0.10%
2023/11/1700.000.1920.00924.00-0.1991-0.01%
2023/11/1600.001900.00914.00-11,000-0.10%
2023/11/152915.502920.50916.0001,0180.00%
2023/11/142918.003927.34919.00-11,040-0.10%
2023/11/135.2911.255.6905.78924.00-0.51,073-0.04%
2023/11/104861.004865.25871.0001,0320.00%
2023/11/091.1863.823867.00865.00-1.91,055-0.18%
2023/11/082873.502878.00871.0001,0520.00%
2023/11/073877.331875.00877.0021,0510.19%
2023/11/063865.672.3871.12860.000.71,0530.07%
2023/11/031.1852.181858.00854.000.11,0710.01%
2023/11/023866.004883.25868.00-11,072-0.09%
2023/11/011.2848.043.8848.50861.00-2.71,083-0.25%
2023/10/311.1822.0200.00823.001.11,0830.10%
2023/10/301830.032834.00831.00-11,106-0.09%
2023/10/270823.5600.00819.0001,1130.00%
2023/10/263814.9917811.24801.00-141,118-1.25%
2023/10/2500.0016842.50842.00-161,125-1.42%
2023/10/240825.0000.00835.0001,1330.00%
2023/10/231804.2500.00813.0011,1510.09%
2023/10/202795.1911795.91832.00-91,153-0.78%
2023/10/190824.0000.00829.0001,1530.00%
2023/10/182828.521842.00824.0011,1760.09%
2023/10/1700.001859.00848.00-11,205-0.08%
2023/10/162.1840.041835.00837.001.11,2050.09%
2023/10/131.1861.501851.00855.000.11,2210.01%
2023/10/121845.992843.08848.00-11,235-0.08%
2023/10/110.1828.0000.00826.000.11,2510.00%
2023/10/063828.002828.00828.0011,2660.08%
2023/10/0500.001841.00838.00-11,283-0.08%
2023/10/033825.002826.50825.0011,2940.08%
2023/10/021840.001847.00840.0001,2970.00%
2023/09/283828.333829.67823.0001,2910.00%
2023/09/270825.0000.00823.0001,2910.00%
2023/09/261824.0000.00827.0011,2990.08%
2023/09/213.2809.452808.00812.001.21,3140.09%
2023/09/202.4854.132858.00853.000.41,3070.03%
2023/09/192874.003879.67874.00-11,305-0.08%
2023/09/181897.000.1901.00891.000.91,3050.07%
2023/09/153900.934894.50901.00-11,312-0.07%
2023/09/143907.673906.00909.0001,2970.00%
2023/09/132887.501887.00891.0011,2820.08%
2023/09/1200.000.3868.01878.00-0.31,313-0.02%
2023/09/0800.001870.00867.00-11,327-0.08%
2023/09/071873.002873.00877.00-11,333-0.07%
2023/09/061873.0000.00875.0011,3520.07%
2023/09/054881.755877.80877.00-11,362-0.07%
2023/09/041882.002876.49879.00-11,392-0.07%
2023/09/011869.003865.02867.00-21,416-0.14%
2023/08/313863.333862.00865.0001,4150.00%
2023/08/303878.004881.25881.00-11,410-0.07%
2023/08/293863.673.2858.69871.00-0.21,397-0.01%
2023/08/282828.034.1834.94834.00-21,377-0.15%
2023/08/253.1806.723805.00808.000.11,4090.00%
2023/08/248830.502820.07825.0061,4340.42%
2023/08/232807.062827.50829.0001,4300.00%
2023/08/220805.334812.50817.00-41,439-0.28%
2023/08/211.1800.969800.22802.00-7.91,445-0.55%
2023/08/188783.259.4786.38783.00-1.41,425-0.10%
2023/08/173781.368783.38778.00-51,396-0.36%
2023/08/162734.023732.33733.00-11,351-0.07%
2023/08/151748.991760.00752.0001,3430.00%
2023/08/141720.021724.00727.0001,3220.00%
2023/08/116724.334720.50723.0021,3190.15%
2023/08/106.1732.6100.00727.006.11,3150.47%
2023/08/097.1755.173762.57759.0041,3020.31%
2023/08/080.1710.270.1713.00719.000.11,2830.00%
2023/08/075704.207706.57704.00-21,274-0.16%
2023/08/041.3729.080.2734.50723.001.11,2450.09%
2023/08/020.1751.871.3754.85736.00-1.21,230-0.10%
2023/08/016732.003729.00730.0031,2120.25%
2023/07/3100.000.1765.00746.00-0.11,213-0.01%
2023/07/284.1750.783749.67751.001.11,2040.09%
2023/07/271760.002757.50760.00-11,191-0.08%
2023/07/262.1754.093760.33753.00-0.91,188-0.08%
2023/07/251770.991767.00771.0001,1770.00%
2023/07/242769.004773.50769.00-21,173-0.17%
2023/07/215772.203769.33771.0021,1580.17%
2023/07/203785.013.1785.82785.00-0.11,141-0.01%
2023/07/191791.001.1790.14786.0001,1070.00%
2023/07/181781.000.1786.05782.000.91,1000.08%
2023/07/174.3767.315765.80767.00-0.71,085-0.06%
2023/07/145799.833809.67794.0021,0600.19%
2023/07/131843.002828.01829.00-11,032-0.10%
2023/07/123809.332813.50810.0011,0100.10%
2023/07/112816.502818.00824.0009920.00%
2023/07/102819.007824.29819.00-5986-0.51%
2023/07/071829.0300.00829.0019900.10%
2023/07/060846.3300.00844.0009860.00%
2023/07/041.1851.9400.00848.001.19780.11%
2023/07/030.1856.8300.00858.000.19710.01%
2023/06/300853.2900.00860.0009680.00%
2023/06/298851.106842.33852.0029800.21%
2023/06/2811.1857.218856.13849.003.19740.32%
2023/06/277.1879.499880.00877.00-1.9975-0.20%
2023/06/261.1887.113888.67891.00-2978-0.20%
2023/06/211894.831900.00890.0009860.00%
2023/06/202890.992896.00890.0001,0030.00%
2023/06/191872.1100.00885.0011,0390.10%
2023/06/161.1898.174.1883.11887.00-31,070-0.28%
2023/06/155856.643852.33855.0021,0630.19%
2023/06/140.1861.8000.00872.000.11,0500.01%
2023/06/128872.009868.67864.00-11,036-0.09%
2023/06/095.1840.255841.80840.000.11,0140.01%
2023/06/0811.3851.558842.13831.003.31,0080.33%
2023/06/075.1887.594.2883.98884.000.99730.09%
2023/06/065.1864.844861.75862.001.19420.11%
2023/06/056880.676884.17878.0009310.00%
2023/06/023.1892.522893.00883.001.19210.12%
2023/06/012880.9910865.70875.00-8911-0.88%
2023/05/319.2899.862872.00871.007.28950.80%
2023/05/303.1958.786.3945.79967.00-3.2851-0.37%
2023/05/296.2916.423932.67909.003.28230.38%
2023/05/264.1923.575943.20916.00-0.9830-0.11%
2023/05/253.1933.167.4935.89930.00-4.3821-0.52%
2023/05/241895.1300.00893.0018040.13%
2023/05/232908.1500.00906.0027970.26%
2023/05/2212927.000935.00921.00127961.51%
2023/05/190918.001931.00929.00-1803-0.12%
2023/05/183925.333926.34923.0008090.00%
2023/05/1700.001906.00903.00-1802-0.12%
2023/05/162897.0000.00892.0028030.25%
2023/05/150891.0000.00894.0008040.00%
2023/05/122897.891900.00898.0018070.13%
2023/05/113.1914.964914.25910.00-0.9814-0.11%
2023/05/100.1916.971919.00920.00-0.9812-0.12%
2023/05/090920.001925.98925.00-1815-0.12%
2023/05/081931.931927.00927.0008170.00%
2023/05/051.5937.031.6942.06935.00-0.1816-0.01%
2023/05/042918.022916.00916.0008270.01%
2023/05/030924.500933.00925.0008420.00%
2023/05/020929.002916.52925.00-2858-0.23%
2023/04/280.1881.9600.00878.000.18700.01%
2023/04/270888.000891.00888.0008700.00%
2023/04/262.1857.971855.00865.001.18700.12%
2023/04/254.1876.024863.25865.000.18720.01%
2023/04/240899.0000.00902.0008970.00%
2023/04/212.1900.352.1894.38896.0009020.00%
2023/04/202.1915.0100.00908.002.19060.23%
2023/04/180.1929.8000.00928.000.19230.01%
2023/04/170.1935.0000.00937.000.19400.01%
2023/04/140932.001935.00932.00-1944-0.10%
2023/04/134.1929.432937.00925.002.19490.22%
2023/04/123.3939.481.4945.39948.001.99460.20%
2023/04/111.1932.861928.00928.000.19410.01%
2023/04/100.1927.772926.01930.00-1.9937-0.20%
2023/04/070920.0000.00913.0009340.00%
2023/04/062914.912897.00915.0009340.00%
2023/03/313.1916.733913.00918.000.19320.01%
2023/03/304.2932.714.5933.71927.00-0.3931-0.03%
2023/03/291921.091926.00921.0009200.00%
2023/03/286.1921.145.5922.20918.000.69180.06%
2023/03/270.1906.551914.99916.00-0.9896-0.10%
2023/03/249.1891.774883.66896.0058860.57%
2023/03/239.1895.312898.56887.007.18710.82%
2023/03/2216.3904.2615885.00887.001.38490.15%
2023/03/213.1920.403926.67918.0008040.00%
2023/03/2011.3864.336.7869.07888.004.57560.59%
2023/03/178813.500809.50808.0087201.11%
2023/03/161781.072791.00782.00-1717-0.14%
2023/03/151.1791.631799.06791.000.17150.01%
2023/03/140.1791.0800.00780.000.17080.01%
2023/03/130.1790.9100.00787.000.17080.01%
2023/03/102.1807.4700.00803.002.16990.29%
2023/03/090822.0000.00817.0007030.00%
2023/03/082.1820.0800.00821.002.17020.30%
2023/03/070828.0000.00825.0007030.00%
2023/03/061816.841827.02833.0007040.00%
2023/03/037.1828.346822.67817.001.17020.15%
2023/03/021.1839.4900.00836.001.16950.16%
2023/03/012.2860.020872.50857.002.26910.32%
2023/02/246862.171.8863.52861.004.26960.61%
2023/02/231810.024832.00839.00-3687-0.43%
2023/02/223813.653819.00818.0006870.01%
2023/02/214833.732833.00828.0026950.29%
2023/02/202.1823.737829.71831.00-4.9704-0.70%
2023/02/174.1818.834824.50824.000.17100.01%
2023/02/163.1825.5116828.31830.00-12.9715-1.81%
2023/02/150.1832.7700.00834.000.17180.02%
2023/02/140.1839.1600.00832.000.17190.02%
2023/02/130.1851.2700.00844.000.17200.01%
2023/02/100.1855.750868.00858.000.17260.01%
2023/02/091.1821.812.8847.55859.00-1.7725-0.24%
2023/02/080.1837.0000.00833.000.17140.02%
2023/02/071.1829.182833.50838.00-0.9715-0.13%
2023/02/061825.931832.02837.0007200.00%
2023/02/030.1822.821817.00822.00-0.9719-0.13%
2023/02/022.2817.183816.33829.00-0.8718-0.11%
2023/02/010.2788.002.1777.32789.00-1.9712-0.26%
2023/01/314.1756.132758.00758.002.17230.29%
2023/01/300773.960779.00770.0007250.00%
2023/01/1710776.9000.00774.00107171.39%
2023/01/160.1774.5900.00771.000.17200.01%
2023/01/132789.961783.00783.0017190.14%
2023/01/126.1779.552.1785.00788.0047290.55%
2023/01/112821.993828.33821.00-1709-0.14%
2023/01/102.2830.5400.00832.002.27190.31%
2023/01/092808.503.1814.54833.00-1.1731-0.16%
2023/01/061.1786.7100.00785.001.17260.15%
2023/01/053.1785.872779.00789.001.17380.15%
2023/01/042.1809.102803.00803.000.17390.01%
2023/01/030825.5000.00824.0007560.00%
2022/12/290790.0000.00810.0007700.00%
2022/12/282.1800.102802.00802.000.17710.01%
2022/12/270825.001823.00823.00-1787-0.12%
2022/12/214.1807.464810.75807.000.18150.01%
2022/12/205.1826.475823.00823.000.18180.01%
2022/12/191.2855.031859.00855.000.28210.02%
2022/12/161.4886.351890.00889.000.48230.04%
2022/12/150.2909.3500.00913.000.28260.02%
2022/12/141907.030.9902.12913.000.18290.01%
2022/12/131.1880.051889.01883.000.18360.01%
2022/12/091887.000888.00884.0018510.12%
2022/12/080873.3300.00873.0008740.00%
2022/12/072.1856.672860.50857.000.18850.01%
2022/12/062.1873.073.2870.93870.00-1.1888-0.13%
2022/12/051.1883.161883.07883.000.19080.01%
2022/12/020.1878.8900.00886.000.19160.01%
2022/12/011889.000.4888.00887.000.69180.06%
2022/11/302.1865.072864.00864.000.19130.01%
2022/11/290.1869.7400.00873.000.19150.01%
2022/11/280.1876.5000.00879.000.19280.01%
2022/11/250.1877.9200.00886.000.19340.01%
2022/11/241.2884.590.1873.06895.001.19290.12%
2022/11/230.1866.000869.00873.000.19280.01%
2022/11/220.1867.9400.00866.000.19310.01%
2022/11/211.2858.743.3868.66870.00-2.1931-0.23%
2022/11/181.1849.680849.00848.0019360.11%
2022/11/170814.590.2820.20829.00-0.2936-0.02%
2022/11/1600.000.5804.76805.00-0.5925-0.06%
2022/11/151.1770.911781.00780.000.19210.01%
2022/11/142.1792.912787.06787.000.19310.01%
2022/11/114803.244.3800.17798.00-0.3922-0.03%
2022/11/100.1795.331800.00799.00-0.9917-0.10%
2022/11/092810.002811.01811.0009300.00%
2022/11/083.1808.112801.01796.001.19520.12%
2022/11/070.2791.2300.00796.000.29540.02%
2022/11/040.2791.2700.00796.000.29500.02%
2022/11/030.1794.5400.00796.000.19480.01%
2022/11/020.1796.720.2798.93798.00-0.1948-0.01%
2022/11/0100.000.5780.00782.00-0.5941-0.05%
2022/10/310.2770.310774.00776.000.29410.02%
2022/10/2800.000.5765.85769.00-0.5942-0.05%
2022/10/2700.000.2723.06752.00-0.2926-0.02%
2022/10/261.1688.971695.00694.000.19150.01%
2022/10/240.1725.0000.00725.000.18870.01%
2022/10/211.1715.421700.00700.000.18920.01%
2022/10/202.1704.252715.50722.000.18890.02%
2022/10/1900.000.2729.97732.00-0.2880-0.02%
2022/10/182.1706.762709.50706.000.18700.01%
2022/10/170.1696.3200.00716.000.18610.01%
2022/10/141.1739.521731.00725.000.18480.01%
2022/10/131.1731.931737.00721.000.18470.01%
2022/10/122.2729.532738.50736.000.28390.03%
2022/10/113.3760.6814768.07752.00-10.7834-1.28%
2022/10/071.1801.051815.00811.000.18460.01%
2022/10/0600.001.3806.26814.00-1.3865-0.15%
2022/10/050.2787.232786.00786.00-1.8876-0.21%
2022/10/042779.500784.33793.0028960.22%
2022/10/031.1744.6900.00741.001.18880.12%
2022/09/300749.0000.00764.0009090.00%
2022/09/291748.0000.00739.0019400.11%
2022/09/271767.001761.00769.0009620.00%
2022/09/2600.0015751.33748.00-15970-1.55%
2022/09/234764.755768.60765.00-1998-0.10%
2022/09/1900.000806.71800.0001,0320.00%
2022/09/163802.003804.00799.0001,0350.00%
2022/09/152.3807.913810.62805.00-0.71,035-0.07%
2022/09/142767.002776.50784.0001,0180.00%
2022/09/131777.001780.00777.0001,0130.00%
2022/09/121757.001787.92780.0001,0150.00%
2022/09/0800.000.2754.00750.00-0.21,017-0.01%
2022/09/0700.006712.83724.00-61,028-0.58%
2022/09/060.1727.0000.00723.000.11,0350.01%
2022/09/051730.001725.00720.0001,0350.00%
2022/09/0100.002698.00696.00-21,015-0.20%
2022/08/310728.0000.00728.0001,0070.00%
2022/08/3000.006738.50735.00-61,010-0.59%
2022/08/290734.0012732.33735.00-121,014-1.18%
2022/08/260760.001783.00755.00-11,013-0.10%
2022/08/253.2773.930777.33770.003.21,0090.32%
2022/08/241766.000761.50760.0011,0020.10%
2022/08/231726.001742.00732.0009920.00%
2022/08/2200.001743.00733.00-11,000-0.10%
2022/08/191756.002757.99755.00-11,006-0.10%
2022/08/173737.672730.50727.0011,0040.10%
2022/08/162744.001746.01737.0011,0000.10%
2022/08/1500.002.6720.78745.00-2.6999-0.26%
2022/08/120682.0000.00678.0009910.00%
2022/08/1100.000.2678.00673.00-0.2986-0.02%
2022/08/100.1669.0000.00666.000.19960.01%
2022/08/096.1677.1700.00678.006.11,0000.60%
2022/08/050.1656.372653.50654.00-1.91,049-0.18%
2022/08/040628.0000.00633.0001,0500.00%
2022/08/020654.0000.00651.0001,0560.00%
2022/08/011.1682.8300.00668.001.11,0460.10%
2022/07/282.1702.073707.00697.00-0.91,052-0.09%
2022/07/261.1694.7000.00683.001.11,0410.10%
2022/07/251704.002703.50706.00-11,041-0.10%
2022/07/224694.034694.75694.0001,0400.00%
2022/07/211701.001705.00705.0001,0390.00%
2022/07/208700.133697.00694.0051,0340.48%
2022/07/197701.5700.00692.0071,0260.68%
2022/07/188.2696.341699.00697.007.21,0220.70%
2022/07/1514.1696.033698.33701.0011.11,0161.09%
2022/07/140.1688.0000.00689.000.19960.01%
2022/07/1200.001623.00624.00-1957-0.10%
2022/07/111621.001611.00610.0009300.00%
2022/07/084.2612.974609.00612.000.29290.02%
2022/07/071.1589.252596.00596.00-0.9904-0.10%
2022/07/065.1586.944.2590.36587.000.98700.11%
2022/07/054.2591.344600.50606.000.28500.02%
2022/07/040.1600.0000.00611.000.18320.01%
2022/07/010.1623.3000.00610.000.18210.01%
2022/06/300.1666.4800.00668.000.17830.02%
2022/06/291.1705.5000.00701.001.17550.14%
2022/06/280.2750.0300.00737.000.27320.02%
2022/06/270.1746.0000.00765.000.17300.01%
2022/06/244733.004724.50733.0007210.00%
2022/06/224.1725.094734.00725.000.17020.01%
2022/06/211.2739.781735.00748.000.27070.03%
2022/06/205.3743.645739.40740.000.37000.04%
2022/06/172.1760.9512757.83748.00-9.9704-1.41%
2022/06/161.2804.492821.50773.00-0.8685-0.11%
2022/06/151806.001806.00804.0006620.00%
2022/06/142.1783.672790.50790.000.16590.01%
2022/06/130.2799.3100.00803.000.26580.03%
2022/06/100.1799.2700.00813.000.16630.02%
2022/06/092806.501804.00804.0016860.15%
2022/06/0800.001802.00801.00-1687-0.15%
2022/06/060.1768.7600.00769.000.17030.01%
2022/06/021.1788.5300.00776.001.17030.16%
2022/06/010.2780.333772.00771.00-2.8704-0.40%
2022/05/310771.0000.00792.0006960.01%
2022/05/3000.001775.00780.00-1691-0.14%
2022/05/272738.501746.00744.0016820.15%
2022/05/260.1746.1500.00728.000.16730.02%
2022/05/240.1771.0900.00766.000.16630.01%
2022/05/230.2797.672818.00783.00-1.9661-0.28%
2022/05/203836.001832.04824.0026450.31%
2022/05/191805.001812.00812.0006270.00%
2022/05/1800.000827.00822.0006210.00%
2022/05/174813.0000.00812.0046090.66%
2022/05/167.1809.701810.04815.006.16021.01%
2022/05/1300.002.5789.95810.00-2.5581-0.43%
2022/05/110745.000749.00751.0005470.00%
2022/05/101706.001719.00721.0005420.00%
2022/05/0500.000763.33758.0005340.00%
2022/05/0400.000748.00744.0005270.00%
2022/04/2800.001719.00717.00-1530-0.19%
2022/04/250694.0000.00695.0005290.00%
2022/04/221715.2400.00711.0015260.20%
2022/04/2100.001746.00746.00-1529-0.19%
2022/04/2000.000762.00741.0005260.00%
2022/04/1900.006.2739.39744.00-6.2521-1.19%
2022/04/182716.501712.00722.0015160.19%
2022/04/150.2711.9800.00702.000.25110.04%
2022/04/141723.002727.50724.00-1515-0.19%
2022/04/131712.0000.00715.0015080.20%
2022/04/1200.000.6700.00706.00-0.6505-0.12%
2022/04/110.4677.1000.00671.000.45020.08%
2022/04/070.2679.6700.00668.000.24970.03%
2022/04/060.2694.3300.00685.000.24920.03%
2022/03/310.1707.0000.00701.000.14890.02%
2022/03/292718.002723.00703.0005070.00%
2022/03/280.1695.0000.00702.000.15140.02%
2022/03/250710.0000.00710.0005170.01%
2022/03/2400.001713.00717.00-1515-0.19%
2022/03/231.2694.491699.00693.000.25060.03%
2022/03/221685.001689.00692.0005040.00%
2022/03/2100.001660.00660.00-1496-0.20%
2022/03/170639.001644.00640.00-1500-0.19%
2022/03/1600.001619.00618.00-1493-0.20%
2022/03/141.2666.831681.00622.000.24920.04%
2022/03/101680.001685.00681.0004650.00%
2022/03/095.1633.515.1642.16645.0004590.00%
2022/03/081.3676.7700.00670.001.34440.29%
2022/03/071.1683.6400.00685.001.14420.25%
2022/03/031732.001727.00728.0004500.00%
2022/02/240.2699.0000.00702.000.24780.04%
2022/02/170.1697.0000.00692.000.15390.01%
2022/02/140.3693.6700.00688.000.35840.05%
2022/02/080.1705.0000.00703.000.15950.02%
2022/02/070.1703.0000.00716.000.15910.02%
2022/01/250.3715.6700.00712.000.35930.05%
2022/01/240.1713.0000.00739.000.15900.02%
2022/01/211.6750.5100.00727.001.65930.27%
2022/01/200.3757.3300.00770.000.35880.05%
2022/01/190.2748.001752.00761.00-0.8594-0.13%
2022/01/181741.003745.00750.00-2596-0.34%
2022/01/130.5731.6100.00718.000.55930.08%
2022/01/121730.001735.00748.0005890.00%
2022/01/110.3721.0000.00720.000.35830.05%
2022/01/101.3740.0800.00733.001.35830.22%
2022/01/070.1729.0000.00739.000.15810.02%
2022/01/060.2731.5000.00738.000.25790.03%
2022/01/050.1735.0000.00739.000.15770.02%
2022/01/040.5740.0000.00740.000.55770.09%
2022/01/031.5750.6700.00749.001.55770.26%
2021/12/300.4754.101750.00761.00-0.6587-0.10%
2021/12/290.1755.004763.00752.00-3.9594-0.66%
2021/12/281766.0000.00769.0016000.17%
2021/12/271763.0000.00756.0016000.17%
2021/12/2400.001756.00754.00-1603-0.17%
2021/12/231749.001.1742.38756.00-0.1607-0.02%
2021/12/221735.001728.01730.0005990.00%
2021/12/2100.000711.14712.0005920.00%
2021/12/201694.0000.00690.0016010.17%
2021/12/170.1686.0000.00687.000.16110.02%
2021/12/160.1700.000714.00696.0006150.01%
2021/12/1400.000.1712.41707.00-0.1613-0.01%
2021/12/091702.000704.00688.0016300.16%
2021/12/070.1670.001680.00669.00-0.9675-0.13%
2021/12/031676.001676.00675.0007150.00%
2021/12/011670.0000.00672.0017030.14%
2021/11/260670.0000.00672.0006810.00%
2021/11/240.1680.0000.00670.000.16690.01%
2021/11/191710.001714.59705.000638-0.01%
2021/11/180.3680.000682.43674.000.36170.04%
2021/11/151670.000.1653.07667.000.95890.16%
2021/11/1200.000.1619.66626.00-0.1572-0.01%
2021/11/1000.000603.00605.0005550.00%
2021/11/0900.001613.91602.00-1570-0.18%
2021/11/030.2580.0000.00578.000.25590.04%
2021/11/0200.001585.25582.00-1557-0.18%
2021/11/0100.001599.93599.00-1546-0.19%
2021/10/2900.000.4585.00578.00-0.4542-0.07%
2021/10/282.2579.5900.00574.002.25390.41%
2021/10/2700.001570.00575.00-1540-0.19%
2021/10/2600.001559.00553.00-1536-0.19%
2021/10/220.4541.7600.00546.000.45430.07%
2021/10/211.5551.2000.00549.001.55510.27%
2021/10/1900.001565.00555.00-1551-0.18%
2021/10/180.3545.3300.00550.000.35510.05%
2021/10/140.2559.001557.00556.00-0.8552-0.14%
2021/10/1200.001572.00578.00-1560-0.18%
2021/10/081579.0000.00574.0015580.18%
2021/10/0700.002564.50566.00-2553-0.36%
2021/10/0600.001542.00541.00-1547-0.18%
2021/10/050524.5000.00527.0005420.00%
2021/10/010.3539.2700.00536.000.35380.06%
2021/09/301555.006556.83555.00-5540-0.93%
2021/09/272.4558.8600.00553.002.45460.44%
2021/09/241582.001595.00577.0005370.00%
2021/09/231585.0000.00578.0015350.19%
2021/09/221.1560.001561.00561.000.15300.02%
2021/09/170.1565.001573.00573.00-0.9532-0.17%
2021/09/162.3567.8300.00560.002.35360.43%
2021/09/150573.6700.00575.0005330.00%
2021/09/132590.502579.00583.0005210.00%
2021/09/100607.001605.98606.00-1511-0.20%
2021/09/094587.252586.48584.0024850.40%
2021/09/0800.001553.00550.00-1459-0.22%
2021/08/301536.0000.00540.0015240.19%
2021/08/2400.001549.00538.00-1551-0.18%
2021/08/190509.0000.00504.0005820.00%
2021/08/180512.0000.00507.0005850.00%
2021/08/131528.001544.00536.0006340.00%
2021/07/3000.004565.00571.00-4728-0.55%
2021/07/2900.001560.00562.00-1729-0.14%
2021/07/281541.001544.00549.0007300.00%
2021/07/2600.001551.00555.00-1742-0.13%
2021/07/221541.001551.00544.0007830.00%
2021/07/211538.0000.00544.0017920.13%
2021/07/201543.0000.00546.0018080.12%
2021/07/162557.5000.00555.0028110.25%
2021/07/151565.0000.00565.0018170.12%
2021/07/131576.0000.00565.0018230.12%
2021/07/1200.001576.00579.00-1825-0.12%
2021/07/0900.003576.00575.00-3826-0.36%
2021/07/081556.001565.00563.0008270.00%
2021/07/0700.0013553.77568.00-13833-1.56%
2021/07/063554.3300.00552.0038350.36%
2021/07/021552.001560.00565.0008470.00%
2021/07/011569.0000.00564.0018330.12%
2021/06/301583.0000.00584.0018360.12%
2021/06/2800.003595.00595.00-3842-0.36%
2021/06/251595.0000.00591.0018470.12%
2021/06/2300.006579.33586.00-6840-0.71%
2021/06/221573.0000.00565.0018400.12%
2021/06/2100.001570.00570.00-1836-0.12%
2021/06/1800.006572.83576.00-6832-0.72%
2021/06/171552.0000.00556.0018340.12%
2021/06/160548.001547.00544.00-1836-0.12%
2021/06/151542.001535.00540.0008390.00%
2021/06/113538.6700.00537.0038420.36%
2021/06/101552.001540.00552.0008500.00%
2021/06/093.1541.3700.00527.003.18360.37%
2021/06/041580.002580.00569.00-1807-0.12%
2021/06/033563.001573.00573.0028190.24%
2021/06/022572.501577.00574.0018150.12%
2021/06/0100.000604.00588.0008120.00%
2021/05/311592.002596.50593.00-1817-0.12%
2021/05/2800.001595.90592.00-1814-0.13%
2021/05/2700.000580.00577.0008030.00%
2021/05/2614568.645570.00569.0098001.12%
2021/05/251559.001559.05559.0008030.00%
2021/05/242561.001554.00554.0018020.12%
2021/05/212549.003551.00556.00-1804-0.13%
2021/05/1810524.001526.00529.0098491.06%
2021/05/1700.003518.00511.00-3845-0.35%
2021/05/144500.132502.25513.0028260.24%
2021/05/132468.472467.75467.0007980.00%
2021/05/122.1458.271454.00481.001.17880.14%
2021/05/101510.081529.00530.0007630.00%
2021/05/0700.001507.00515.00-1763-0.13%
2021/05/051502.0000.00496.0017630.13%
2021/05/041535.841512.00512.0007580.00%
2021/05/0300.005540.00536.00-5753-0.66%
2021/04/291538.0010543.80543.00-9752-1.20%
2021/04/2700.001520.00518.00-1723-0.14%
2021/04/2600.003513.67518.00-3715-0.42%
2021/04/231490.001502.00502.0007040.00%
2021/04/222491.251487.00487.0017070.14%
2021/04/211486.061489.50489.5007100.00%
2021/04/121485.0000.00484.5018690.12%
2021/04/091495.0000.00496.5018840.11%
2021/04/080508.001511.00509.00-1881-0.11%
2021/04/0700.002498.50499.50-2870-0.23%
2021/04/063493.671495.50495.5028730.23%
2021/04/011501.0000.00491.0018680.12%
2021/03/311499.0000.00499.5018580.12%
2021/03/301511.001510.00509.0008700.00%
2021/03/291505.0000.00500.0018840.11%
2021/03/256502.1700.00500.0069110.66%
2021/03/221505.002506.00507.00-1966-0.10%
2021/03/192489.2500.00493.5029800.20%
2021/03/161504.0000.00496.0011,0050.10%
2021/03/091499.003493.33490.00-21,057-0.19%
2021/03/081500.001505.00507.0001,0530.00%
2021/03/052502.004499.75499.00-21,077-0.19%
2021/03/041510.0000.00510.0011,0750.09%
2021/03/0300.001534.00536.00-11,074-0.09%
2021/03/0200.001529.00521.00-11,085-0.09%
2021/02/251525.0000.00528.0011,1970.08%
2021/02/243519.331514.00514.0021,1910.17%
2021/02/230.1523.6000.00526.000.11,1880.00%
2021/02/227537.981535.00535.0061,2010.50%
2021/02/193.1559.091550.00550.002.11,1860.18%
2021/02/183562.678.1570.85577.00-5.11,170-0.44%
2021/02/171542.001554.00555.0001,1540.00%
2021/02/051540.001533.00532.0001,1530.00%
2021/02/031531.001525.00525.0001,1780.00%
2021/02/021525.121526.00526.0001,1840.00%
2021/01/2800.006536.00535.00-61,199-0.50%
2021/01/251555.006548.33543.00-51,214-0.41%
2021/01/2200.000552.45546.0001,2250.00%
2021/01/212525.501524.00524.0011,2160.08%
2021/01/201536.001527.00527.0001,2150.00%
2021/01/192541.502540.50539.0001,2090.00%
2021/01/181535.0000.00537.0011,2120.08%
2021/01/151551.001543.00548.0001,2110.00%
2021/01/142558.5000.00553.0021,2080.17%
2021/01/131555.000569.00561.0011,2110.08%
2021/01/127.1555.942547.63543.0051,2110.41%
2021/01/112557.627.1568.45564.00-51,200-0.42%
2021/01/082548.502.1546.35545.00-0.11,201-0.01%
2021/01/072538.502.1538.26535.00-0.11,200-0.01%
2021/01/062500.5014.1511.58531.00-12.11,167-1.04%
2021/01/054488.384484.88483.5001,1370.00%
2021/01/0400.001489.31490.50-11,149-0.09%
2020/12/3100.0011474.95474.50-111,178-0.93%
2020/12/302471.7500.00473.5021,1840.17%
2020/12/291469.002470.75469.50-11,200-0.08%
2020/12/281470.5011474.91474.00-101,208-0.83%
2020/12/251.1469.672473.50472.00-0.91,248-0.07%
2020/12/241.2480.103479.50469.50-1.81,334-0.14%
2020/12/2300.004472.25472.00-41,349-0.30%
2020/12/223.1459.8500.00459.503.11,4130.22%
2020/12/212473.503473.50476.00-11,453-0.07%
2020/12/182454.757466.79466.50-51,482-0.34%
2020/12/171460.502460.50454.00-11,467-0.07%
2020/12/162462.252469.00459.0001,4420.00%
2020/12/155.1464.872475.50456.003.11,4290.21%
2020/12/143468.1700.00467.5031,4110.21%
2020/12/114453.132456.75457.0021,4100.14%
2020/12/105466.5000.00466.5051,4130.35%
2020/12/091477.004.1476.22477.00-3.11,405-0.22%
2020/12/0800.005454.00454.00-51,369-0.37%
2020/12/071448.5000.00455.5011,3530.07%
2020/12/0400.0027451.00454.50-271,354-1.99%
2020/12/033450.171449.50449.5021,3480.15%
2020/12/021455.0000.00453.5011,3460.07%
2020/12/014.1456.515454.30454.00-0.91,346-0.07%
2020/11/303448.5000.00445.0031,3260.23%
2020/11/271449.501455.00450.0001,3250.00%
2020/11/264449.513451.34450.0011,3180.08%
2020/11/255.1468.533466.17451.002.11,3170.16%
2020/11/2426.1454.373454.83471.5023.11,2951.78%
2020/11/231432.001436.00429.0001,2380.00%
2020/11/202429.752432.75430.0001,2400.00%
2020/11/181.1416.073413.67415.50-21,234-0.16%
2020/11/171416.002416.25416.00-11,243-0.08%
2020/11/167414.641416.50416.5061,2560.48%
2020/11/132421.252422.50420.5001,2460.00%
2020/11/123421.831425.50424.0021,2430.16%
2020/11/117.1420.8500.00417.507.11,2350.58%
2020/11/101430.502429.00430.50-11,218-0.08%
2020/11/097431.3600.00433.0071,2300.57%
2020/11/062439.7500.00439.0021,2310.16%
2020/11/050.1439.641442.00440.00-0.91,254-0.08%
2020/11/041435.0000.00438.0011,2630.08%
2020/11/032434.751439.04433.5011,2640.08%
2020/11/0211422.002423.25430.0091,2720.71%
2020/10/302450.751441.00436.5011,2820.08%
2020/10/291447.001450.00450.0001,2690.00%
2020/10/271462.501466.50462.5001,2690.00%
2020/10/2600.003464.00463.50-31,283-0.23%
2020/10/221470.501471.00470.5001,3090.00%
2020/10/2100.001482.50480.50-11,321-0.08%
2020/10/2000.001476.50482.00-11,330-0.08%
2020/10/192473.251468.00468.0011,3170.08%
2020/10/164479.503475.67475.0011,3160.08%
2020/10/1500.001490.00490.50-11,318-0.08%
2020/10/140478.0000.00478.0001,3150.00%
2020/10/134477.882483.25472.5021,3150.15%
2020/10/125479.301484.50484.5041,3090.31%
2020/10/084484.255481.70488.00-11,335-0.07%
2020/10/072460.001459.00459.0011,3230.08%
2020/10/062463.732461.50462.0001,3630.00%
2020/10/052456.501458.00460.5011,4070.07%
2020/09/305.1462.032463.00461.003.11,4480.21%
2020/09/292.1470.385468.30478.00-2.91,463-0.20%
2020/09/284443.752445.00448.5021,4040.14%
2020/09/258462.1911457.86453.50-31,413-0.21%
2020/09/2400.001453.00448.50-11,342-0.07%
2020/09/2310442.4517441.18443.00-71,303-0.54%
2020/09/221421.001412.50412.5001,2680.00%
2020/09/211429.501425.50425.5001,2740.00%
2020/09/172433.002439.50426.0001,2920.00%
2020/09/162430.001434.00432.0011,3120.08%
2020/09/1500.001427.50428.00-11,333-0.08%
2020/09/116411.673411.00404.5031,3610.22%
2020/09/101420.0000.00416.5011,3720.07%
2020/09/081418.001417.00417.0001,3950.00%
2020/09/041418.501428.00425.0001,4660.00%
2020/09/031440.0000.00428.5011,4810.07%
2020/09/021426.501427.00427.0001,5170.00%
2020/08/317429.4300.00428.0071,5510.45%
2020/08/282441.755437.90441.00-31,564-0.19%
2020/08/271420.002423.50421.50-11,555-0.06%
2020/08/261419.502415.50413.50-11,565-0.06%
2020/08/253407.672408.00407.5011,5770.06%
2020/08/2400.002415.25415.50-21,588-0.13%
2020/08/211390.0000.00397.0011,5980.06%
2020/08/2011383.7700.00379.00111,6070.68%
2020/08/191405.001402.00403.5001,6200.00%
2020/08/171419.001419.50419.5001,6440.00%
2020/08/131418.0000.00418.0011,6910.06%
2020/08/122407.0000.00406.5021,6990.12%
2020/08/101437.5000.00436.0011,7360.06%
2020/08/062462.752458.50459.0001,8230.00%
2020/08/052473.002470.50467.0001,8310.00%
2020/08/0300.001446.50449.00-11,838-0.05%
2020/07/311452.5000.00449.0011,8670.05%
2020/07/301453.0000.00449.0011,8760.05%
2020/07/2900.001466.00466.00-11,867-0.05%
2020/07/271457.501465.00463.5001,8850.00%
2020/07/241449.002447.25451.00-11,884-0.05%
2020/07/231463.502462.75462.00-11,878-0.05%
2020/07/221461.001464.00462.5001,8930.00%
2020/07/214461.633459.17456.5011,8950.05%
2020/07/202449.251452.50452.5011,8970.05%
2020/07/173456.503.1455.10455.00-0.11,8960.00%
2020/07/163458.673462.67454.5001,8990.00%
2020/07/1512481.8311469.18458.0011,8930.05%
2020/07/143476.544475.75481.50-11,882-0.05%
2020/07/135462.553472.00470.0021,8630.11%
2020/07/103445.838445.50445.00-51,832-0.27%
2020/07/093432.674441.25434.50-11,793-0.06%
2020/07/081407.007419.50426.50-61,747-0.34%
2020/07/074395.251394.00394.0031,7000.18%
2020/07/064398.503394.00405.0011,6970.06%
2020/07/031387.501387.00387.0001,6780.00%
2020/07/021382.501387.00387.0001,6920.00%
2020/06/242387.251388.00388.0011,7220.06%
2020/06/2312392.5800.00386.00121,7420.69%
2020/06/2200.0010394.30396.00-101,732-0.58%
2020/06/191388.501393.00386.0001,7350.00%
2020/06/181377.003388.00389.00-21,741-0.11%
2020/06/174384.001392.00381.5031,7280.17%
2020/06/163391.001395.00387.0021,7230.12%
2020/06/154389.3811390.05387.50-71,742-0.40%
2020/06/101388.0000.00392.5011,7100.06%
2020/06/092392.503383.00382.50-11,716-0.06%
2020/06/082397.003402.17396.00-11,686-0.06%
2020/06/055399.4000.00397.5051,6830.30%
2020/06/0400.004406.13410.00-41,663-0.24%
2020/06/032397.7500.00396.5021,6490.12%
2020/06/024395.1300.00391.5041,6430.24%
2020/05/292406.752403.50403.0001,6340.00%
2020/05/281409.0019407.79404.00-181,634-1.10%
2020/05/271415.0000.00411.0011,6180.06%
2020/05/262417.007425.43420.00-51,604-0.31%
2020/05/252405.501406.50409.5011,5790.06%
2020/05/226404.671417.00396.5051,5910.31%
2020/05/217415.002419.25411.0051,5750.32%
2020/05/2000.002409.00403.50-21,539-0.13%
2020/05/1900.002409.00403.00-21,548-0.13%
2020/05/188399.755396.70402.5031,5320.20%
2020/05/157395.434393.25394.5031,5330.20%
2020/05/1421377.147363.36387.00141,4970.93%
2020/05/131354.501355.50352.0001,4380.00%
2020/05/125351.8000.00348.0051,4410.35%
2020/05/116353.006351.00352.5001,4390.00%
2020/05/084352.254351.13353.0001,4370.00%
2020/05/072337.004341.50350.00-21,436-0.14%
2020/05/057328.711330.50327.0061,4220.42%
2020/05/041325.001328.00329.5001,4260.00%
2020/04/301331.006332.25335.00-51,427-0.35%
2020/04/2900.004322.25323.00-41,414-0.28%
2020/04/271321.001323.50316.5001,4280.00%
2020/04/241319.0000.00320.5011,4190.07%
2020/04/232317.503319.17323.00-11,432-0.07%
2020/04/222303.002308.00317.0001,4470.00%
2020/04/211303.004307.50308.00-31,439-0.21%
2020/04/202307.001313.00305.0011,4350.07%
2020/04/175313.1011313.95310.50-61,422-0.42%
2020/04/161305.001311.00307.0001,3880.00%
2020/04/142296.0000.00305.0021,3660.15%
2020/04/132293.751294.00293.5011,3560.07%
2020/04/092296.001294.50296.0011,3610.07%
2020/04/0800.001290.00289.00-11,348-0.07%
2020/04/071287.5000.00286.0011,3330.08%
2020/03/311281.001282.00275.0001,2900.00%
2020/03/272278.501282.00272.0011,2660.08%
2020/03/254267.5000.00265.0041,2250.33%
2020/03/242246.0000.00253.0021,1950.17%
2020/03/201223.003230.83231.50-21,171-0.17%
2020/03/192220.002218.50210.5001,1730.00%
2020/03/171226.5012224.96232.00-111,176-0.93%
2020/03/1600.0012241.50225.50-121,196-1.00%
2020/03/131249.001250.50250.5001,1970.00%
2020/03/121262.004268.63261.00-31,196-0.25%
2020/03/1000.001287.00289.00-11,207-0.08%
2020/03/091290.003293.67289.00-21,228-0.16%
2020/03/0600.001300.00299.00-11,250-0.08%
2020/03/0400.003293.33293.00-31,232-0.24%
2020/03/032304.001301.50298.5011,2410.08%
2020/03/021289.003.6298.53297.00-2.61,235-0.21%
2020/02/274299.5000.00296.0041,2480.32%
2020/02/252304.754309.75311.50-21,319-0.15%
2020/02/2400.003306.83304.00-31,317-0.23%
2020/02/211307.002312.75312.50-11,382-0.07%
2020/02/202308.501309.50309.5011,3890.07%
2020/02/191309.0000.00309.0011,3890.07%
2020/02/185312.501307.00307.0041,3980.29%
2020/02/177315.437318.29320.0001,4020.00%
2020/02/143312.678312.94314.00-51,440-0.35%
2020/02/136318.421315.50315.5051,4600.34%
2020/02/129325.945328.50321.5041,4430.28%
2020/02/113324.6700.00324.0031,4320.21%
2020/02/101330.0000.00323.0011,4280.07%
2020/02/0700.003337.50336.00-31,425-0.21%
2020/02/0600.002333.50333.00-21,410-0.14%
2020/02/051320.501322.50321.0001,3930.00%
2020/02/0400.001320.00323.00-11,393-0.07%
2020/02/031305.000308.50306.5011,3850.07%
2020/01/311320.5000.00315.0011,3740.07%
2020/01/302315.005319.50318.00-31,376-0.22%
2020/01/175343.5000.00336.5051,3810.36%
2020/01/163341.922348.50351.5011,3660.08%
2020/01/143328.8300.00330.0031,3530.22%
2020/01/0900.003320.00322.00-31,395-0.21%
2020/01/071312.0000.00316.5011,4670.07%
2020/01/062319.0000.00317.0021,4690.14%
2019/12/3100.001323.00322.50-11,540-0.06%
2019/12/3000.002321.50322.50-21,550-0.13%
2019/12/273320.001321.00318.5021,5710.13%
2019/12/262319.751317.50317.5011,5990.06%
2019/12/251317.501321.00322.0001,6140.00%
2019/12/241315.501314.50314.5001,6370.00%
2019/12/231314.501314.00314.0001,6500.00%
2019/12/192319.007318.50318.00-51,689-0.30%
2019/12/1800.001326.00322.00-11,734-0.06%
2019/12/171319.0000.00321.0011,7340.06%
2019/12/161319.0000.00319.5011,7700.06%
2019/12/133323.674323.50322.50-11,779-0.06%
2019/12/121315.0000.00314.0011,7610.06%
2019/12/111321.004317.50320.00-31,750-0.17%
2019/12/105310.004311.00311.5011,7140.06%
2019/12/091311.506309.25313.00-51,703-0.29%
2019/12/061301.0000.00302.5011,6830.06%
2019/12/051300.501307.00300.0001,6760.00%
2019/12/0300.003301.83299.00-31,651-0.18%
2019/12/022299.251298.00300.0011,6200.06%
2019/11/294308.003305.17303.5011,6100.06%
2019/11/281309.503309.00310.00-21,612-0.12%
2019/11/274304.638305.00306.50-41,652-0.24%
2019/11/268306.384303.88303.0041,6570.24%
2019/11/251308.502306.50311.50-11,636-0.06%
2019/11/2213298.4600.00300.00131,5930.82%
2019/11/2100.001290.00292.50-11,580-0.06%
2019/11/205293.204285.25285.0011,5830.06%
2019/11/193295.172296.00295.5011,5450.06%
2019/11/181295.003291.33295.00-21,561-0.13%
2019/11/156287.253289.67287.0031,5610.19%
2019/11/1400.002288.50287.00-21,574-0.13%
2019/11/134286.6387285.49284.00-831,567-5.29%
2019/11/1200.0019289.39293.00-191,551-1.22%
2019/11/111275.501279.00281.5001,5890.00%
2019/11/082281.0000.00279.0021,6080.12%
2019/11/0700.002280.75282.50-21,663-0.12%
2019/11/062280.251279.00279.0011,6660.06%
2019/11/053283.171283.00283.0021,6620.12%
2019/11/013280.672285.00284.0011,6990.06%
2019/10/313288.508289.13286.50-51,712-0.29%
2019/10/302284.253287.00288.00-11,719-0.06%
2019/10/292284.252288.25284.0001,7610.00%
2019/10/283281.833285.00284.5001,7790.00%
2019/10/252284.252288.75283.0001,7980.00%
2019/10/243285.831288.50289.5021,7850.11%
2019/10/238285.631283.50283.5071,7960.39%
2019/10/221285.001288.00288.5001,8340.00%
2019/10/215281.303281.67281.0021,8260.11%
2019/10/1810282.2516281.41281.50-61,822-0.33%
2019/10/172287.0000.00284.5021,8220.11%
2019/10/162285.0000.00287.0021,8390.11%
2019/10/1500.003285.33285.50-31,818-0.16%
2019/10/143271.673274.50274.0001,7940.00%
2019/10/0910271.004272.25271.0061,8710.32%
2019/10/082278.754277.88274.50-21,901-0.11%
2019/10/077272.213273.50271.5041,8700.21%
2019/10/042276.001274.00274.0011,8620.05%
2019/10/012271.503275.33273.00-11,820-0.05%
2019/09/272270.7500.00271.0021,8020.11%
2019/09/261273.004277.38278.50-31,785-0.17%
2019/09/242279.752279.25277.5001,7690.00%
2019/09/203267.505267.60267.50-21,703-0.12%
2019/09/191266.003267.83266.00-21,712-0.12%
2019/09/1800.003262.17262.50-31,676-0.18%
2019/09/174256.504257.13257.5001,6570.00%
2019/09/1600.003254.33255.00-31,657-0.18%
2019/09/1200.001250.00250.00-11,643-0.06%
2019/09/113247.331247.50247.5021,6680.12%
2019/09/101243.5000.00245.0011,6660.06%
2019/09/092250.003247.33247.00-11,673-0.06%
2019/09/052249.751252.00252.0011,7130.06%
2019/09/034248.133246.67246.0011,7290.06%
2019/09/021249.001249.00249.0001,7390.00%
2019/08/302253.504.2261.14250.00-2.21,791-0.12%
2019/08/292248.503247.67250.00-11,736-0.06%
2019/08/282250.001250.00250.0011,7290.06%
2019/08/274254.001251.50251.5031,7270.17%
2019/08/262256.252256.00251.5001,7300.00%
2019/08/231260.006262.17262.00-51,715-0.29%
2019/08/223260.001260.00260.0021,6910.12%
2019/08/211253.501254.50254.5001,6560.00%
2019/08/202250.251246.50246.5011,6260.06%
2019/08/1931247.553249.83250.00281,6141.73%
2019/08/161243.5000.00246.0011,5900.06%
2019/08/150.1243.003240.83243.00-2.91,582-0.18%
2019/08/144238.632246.75236.5021,5490.13%
2019/08/136.1240.0710239.75240.50-3.91,478-0.26%
2019/08/1261238.7518238.94237.50431,4682.93%
2019/08/0800.0011229.86231.00-111,424-0.77%
2019/08/075228.101225.00225.0041,4500.28%
2019/08/0614221.504223.13226.00101,4660.68%
2019/08/054225.383226.50224.0011,4600.07%
2019/08/0212227.5800.00228.00121,4640.82%
2019/08/011228.003233.17233.00-21,457-0.14%
2019/07/318227.009230.17230.00-11,462-0.07%
2019/07/3000.002239.25234.00-21,464-0.14%
2019/07/2900.003240.00235.00-31,456-0.21%
2019/07/2600.001235.00235.00-11,431-0.07%
2019/07/255234.505235.60233.5001,4340.00%
2019/07/2412239.177236.93236.0051,4190.35%
2019/07/236230.007231.43232.00-11,383-0.07%
2019/07/226230.5012230.38229.00-61,392-0.43%
2019/07/194234.632233.25231.5021,3880.14%
2019/07/181234.505233.70235.00-41,391-0.29%
2019/07/174233.506231.25231.50-21,392-0.14%
2019/07/163235.003234.83235.0001,3940.00%
2019/07/1517234.8211233.59232.0061,3850.43%
2019/07/122221.0011223.00226.00-91,324-0.68%
2019/07/1114213.961213.50213.50131,2881.01%
2019/07/1000.003213.00213.00-31,281-0.23%
2019/07/098212.693214.17212.0051,2820.39%
2019/07/082220.001219.00219.0011,2930.08%
2019/07/041217.0000.00218.5011,3200.08%
2019/07/038217.7500.00217.0081,3300.60%
2019/07/0200.001222.00222.00-11,339-0.07%
2019/07/0100.0014220.11221.50-141,338-1.05%
2019/06/283212.171212.50212.5021,3470.15%
2019/06/271213.001211.50211.5001,3670.00%
2019/06/263208.505211.00213.00-21,404-0.14%
2019/06/254214.006214.00212.50-21,413-0.14%
2019/06/241217.0087217.40216.50-861,455-5.91%
2019/06/214219.8816220.34218.50-121,506-0.80%
2019/06/203220.007220.36219.00-41,508-0.27%
2019/06/192218.5023219.85218.50-211,522-1.38%
2019/06/181216.0012216.71216.00-111,509-0.73%
2019/06/179215.503216.83216.5061,5470.39%
2019/06/1400.0010216.40213.00-101,569-0.64%
2019/06/131216.0000.00216.0011,5980.06%
2019/06/1210211.0000.00207.00101,6240.62%
2019/06/111204.502207.00207.00-11,637-0.06%
2019/06/101200.001200.00200.0001,6240.00%
2019/06/0615199.4000.00195.00151,6250.92%
2019/06/051213.001210.00210.0001,5870.00%
2019/06/0414213.642212.25212.00121,5860.76%
2019/06/031220.0000.00220.0011,5830.06%
2019/05/3100.003221.33223.00-31,582-0.19%
2019/05/303219.0019220.11220.50-161,587-1.01%
2019/05/291213.0000.00216.0011,5840.06%
2019/05/272213.501215.00213.0011,6310.06%
2019/05/241217.0041216.89215.00-401,655-2.42%
2019/05/2310214.051216.00217.5091,6730.54%
2019/05/221220.501216.00216.0001,7020.00%
2019/05/219218.065218.50220.0041,7450.23%
2019/05/201215.0000.00215.0011,8250.05%
2019/05/1700.003217.50218.00-31,845-0.16%
2019/05/162213.5013220.46213.50-111,870-0.59%
2019/05/1511217.1800.00219.50111,8840.58%
2019/05/142201.257205.07207.00-51,882-0.27%
2019/05/139211.612208.50208.0071,8890.37%
2019/05/1000.0010221.00217.50-101,890-0.53%
2019/05/0912218.921217.00217.00111,8780.59%
2019/05/082221.251222.00222.0011,8700.05%
2019/05/0744219.064222.38225.50401,8572.15%
2019/05/061216.001213.00212.0001,8230.00%
2019/05/032219.2500.00223.5021,8140.11%
2019/05/0235221.1300.00220.50351,8131.93%
2019/04/305218.401219.00219.0041,8150.22%
2019/04/291217.501219.50220.0001,8240.00%
2019/04/261227.001222.50222.5001,8330.00%
2019/04/252228.001228.50228.5011,8670.05%
2019/04/231229.504221.25221.00-31,932-0.16%
2019/04/224231.501229.00229.0031,9060.16%
2019/04/193231.171231.50231.5021,8970.11%
2019/04/182232.501227.50227.5011,8850.05%
2019/04/172236.251235.00235.0011,8760.05%
2019/04/152236.002236.25234.0001,9050.00%
2019/04/125235.203236.00234.0021,9030.11%
2019/04/112240.501239.00239.0011,8880.05%
2019/04/101245.001244.50246.0001,8750.00%
2019/04/093245.171244.00244.0021,8770.11%
2019/04/081248.002248.75246.50-11,950-0.05%
2019/04/031248.001247.50247.5001,9490.00%
2019/04/024246.753246.17248.0011,9540.05%
2019/04/014248.003248.33247.0011,9440.05%
2019/03/296252.835252.90248.5011,9400.05%
2019/03/2800.001257.00256.00-11,912-0.05%
2019/03/272252.503251.17253.00-11,895-0.05%
2019/03/264251.253257.33245.0011,8590.05%
2019/03/251240.002244.00249.50-11,807-0.06%
2019/03/224249.131256.50246.0031,7950.17%
2019/03/214247.882249.25250.5021,7870.11%
2019/03/202249.252249.00248.0001,7920.00%
2019/03/196245.588243.94245.50-21,760-0.11%
2019/03/182244.251241.00239.0011,7320.06%
2019/03/1531234.241239.00234.50301,7191.74%
2019/03/143223.672226.75230.5011,6640.06%
2019/03/131225.0000.00222.5011,6590.06%
2019/03/121227.0000.00227.0011,6750.06%
2019/03/1100.001225.00226.50-11,672-0.06%
2019/03/0800.001215.00222.00-11,699-0.06%
2019/03/071223.501219.50219.5001,7150.00%
2019/03/0600.001225.50225.00-11,756-0.06%
2019/03/052226.252226.00224.5001,8040.00%
2019/03/042227.501225.50225.5011,7960.06%
2019/02/272220.753226.33229.00-11,797-0.06%
2019/02/261227.0000.00224.0011,7860.06%
2019/02/251233.502231.75231.50-11,780-0.06%
2019/02/221227.002228.25227.50-11,760-0.06%
2019/02/213230.173227.00227.5001,7640.00%
2019/02/201230.0000.00232.0011,7330.06%
2019/02/195236.007237.21236.50-21,682-0.12%
2019/02/182228.001223.50228.0011,6070.06%
2019/02/151223.0000.00221.0011,6180.06%
2019/02/142223.251225.00225.5011,5900.06%
2019/02/131221.001223.00220.0001,5670.00%
2019/02/121221.502222.50218.00-11,539-0.06%
2019/02/1159218.252217.50218.00571,5343.71%
2019/01/301212.5000.00213.0011,5450.06%
2019/01/291210.501210.00210.0001,5600.00%
2019/01/282210.502210.50210.5001,5700.00%
2019/01/251209.006211.75210.00-51,605-0.31%
2019/01/241210.501212.00207.0001,6440.00%
2019/01/231207.502208.00208.00-11,669-0.06%
2019/01/221211.5015212.00206.00-141,677-0.83%
2019/01/2100.007213.00213.00-71,685-0.42%
2019/01/171217.001219.00214.5001,7140.00%
2019/01/167207.502203.50214.5051,7070.29%
2019/01/151192.502195.25199.50-11,677-0.06%
2019/01/092200.251200.00198.5011,7550.06%
2019/01/082199.001198.50198.5011,7600.06%
2019/01/072207.503207.50206.00-11,756-0.06%
2019/01/041197.001198.50202.0001,7690.00%
2019/01/032202.251206.00200.0011,7790.06%
2019/01/021210.501204.50204.5001,7980.00%
2018/12/281206.501209.00211.5001,8370.00%
2018/12/272211.752210.75206.5001,8840.00%
2018/12/266210.001204.00204.0051,8450.27%
2018/12/2500.001210.00210.00-11,870-0.05%
2018/12/242207.0000.00209.5021,8830.11%
2018/12/223206.001207.00206.0021,9550.10%
2018/12/2111200.091197.50202.00101,9710.51%
2018/12/203197.671196.00196.0021,9830.10%
2018/12/1900.0073200.79199.50-731,984-3.68%
2018/12/132200.504201.50202.50-22,014-0.10%
2018/12/121198.501198.00196.0002,0060.00%
2018/12/1100.001195.00194.00-12,001-0.05%
2018/12/101199.5037190.30191.00-362,012-1.79%
2018/12/072201.5000.00202.0022,0030.10%
2018/12/061198.5000.00196.5012,0160.05%
2018/12/052194.001201.00201.5012,0270.05%
2018/12/031200.002214.00214.50-12,037-0.05%
2018/11/3000.001195.00196.50-12,055-0.05%
2018/11/2833185.001186.50185.00322,0231.58%
2018/11/2700.003174.67175.00-31,986-0.15%
2018/11/261173.001175.00173.0001,9880.00%
2018/11/231174.0011175.23174.00-102,004-0.50%
2018/11/221173.501174.00174.0002,0320.00%
2018/11/211172.001173.50172.5002,0550.00%
2018/11/202169.001170.50172.5012,0650.05%
2018/11/162174.0012174.79173.00-102,049-0.49%
2018/11/151175.0000.00175.0012,0540.05%
2018/11/142183.001187.00176.0012,0560.05%
2018/11/061173.0000.00171.0012,0970.05%
2018/11/022177.7510179.80181.00-82,103-0.38%
2018/11/0100.001175.00174.50-12,069-0.05%
2018/10/3100.001163.00173.00-12,017-0.05%
2018/10/302153.253156.67157.50-11,981-0.05%
2018/10/264157.252154.00154.0021,9600.10%
2018/10/241162.502166.00167.00-11,957-0.05%
2018/10/231160.001161.50161.5001,9330.00%
2018/10/2240154.461161.00165.00391,8992.05%
2018/10/191148.001149.50150.0001,8660.00%
2018/10/181156.001154.50154.5001,8380.00%
2018/10/171163.001158.50158.5001,8360.00%
2018/10/1537157.731156.50156.00361,8471.95%
2018/10/128151.312151.50156.5061,8740.32%
2018/10/111151.0000.00149.0011,9020.05%
2018/10/081174.501170.50170.5001,9920.00%
2018/10/051178.502173.50171.00-12,045-0.05%
2018/10/048182.5000.00184.0082,0530.39%
2018/10/031190.001184.00184.0002,0110.00%
2018/10/021195.001195.00195.0001,9830.00%
2018/10/019183.0611184.32199.50-21,986-0.10%
2018/09/282196.501190.50190.5011,9240.05%
2018/09/262203.502200.50200.5001,9730.00%
2018/09/211202.502206.50207.00-11,983-0.05%
2018/09/202204.501200.00200.0011,9780.05%
2018/09/191207.506208.33206.00-51,967-0.25%
2018/09/171214.501214.00214.0001,9600.00%
2018/09/141217.001219.00217.0001,9700.00%
2018/09/132208.252211.00211.0001,9640.00%
2018/09/122214.001210.00210.0011,9670.05%
2018/09/112221.502215.00215.0001,9950.00%
2018/09/071236.504235.63236.00-32,073-0.14%
2018/09/061244.501249.00243.5002,0530.00%
2018/09/052232.001239.00236.5012,0040.05%
2018/09/0400.004227.50229.00-41,986-0.20%
2018/08/3100.0051234.88235.00-511,995-2.56%
2018/08/301237.0013238.73237.00-122,026-0.59%
2018/08/282232.501235.50236.5012,0130.05%
2018/08/2712230.6710228.65229.0021,9800.10%
2018/08/241223.0000.00225.0011,9680.05%
2018/08/221227.001226.00226.0001,9880.00%
2018/08/213228.331228.00228.0021,9930.10%
2018/08/201229.0000.00231.0011,9910.05%
2018/08/1727223.207217.29227.50201,9841.01%
2018/08/161210.502212.50212.00-11,966-0.05%
2018/08/157210.291212.00212.0061,9750.30%
2018/08/141214.001217.00216.5001,9530.00%
2018/08/1311211.094210.75212.0071,9270.36%
2018/08/1032208.032204.25208.00301,9031.58%
2018/08/091208.001208.00208.0001,8750.00%
2018/08/081210.001210.00210.0001,8780.00%
2018/08/062211.502210.50210.5001,9040.00%
2018/08/026212.331209.00209.0051,9040.26%
2018/08/0100.002216.50217.00-21,900-0.11%
2018/07/312214.2500.00210.0021,8890.11%
2018/07/271235.001236.00234.5001,8390.00%
2018/07/251230.501229.00229.0001,8560.00%
2018/07/241228.001233.50235.0001,8490.00%
2018/07/231231.002230.00227.00-11,845-0.05%
2018/07/202239.501237.50237.5011,8460.05%
2018/07/192237.004245.75238.00-21,851-0.11%
2018/07/182240.502247.50241.0001,8250.00%
2018/07/172235.253238.17240.00-11,778-0.06%
2018/07/163241.502247.50236.0011,7450.06%
2018/07/132220.251224.00238.0011,6530.06%
2018/07/123220.004218.75218.50-11,575-0.06%
2018/07/112210.002212.00210.5001,5130.00%
2018/07/101207.001212.00214.0001,5220.00%
2018/07/093211.172212.25211.0011,5160.07%
2018/07/061205.007211.36214.00-61,494-0.40%
2018/07/057208.712214.25208.0051,4770.34%
2018/07/0300.007202.14200.00-71,385-0.51%
2018/07/028199.943200.17200.5051,3950.36%
2018/06/292196.5000.00196.5021,4390.14%
2018/06/281191.009196.44195.00-81,427-0.56%
2018/06/2600.001193.00193.00-11,482-0.07%
2018/06/253192.832189.50189.0011,4920.07%
2018/06/221197.0000.00196.5011,5090.07%
2018/06/211200.001202.50199.5001,5450.00%
2018/06/201199.0042202.26196.00-411,536-2.67%
2018/06/195212.000.1208.00207.5051,5240.32%
2018/06/151196.007201.86207.00-61,447-0.41%
2018/06/136196.171195.00195.0051,4120.35%
2018/06/1200.0011195.50195.00-111,403-0.78%
2018/06/0810197.7500.00198.00101,3910.72%
2018/06/0600.001198.50199.50-11,344-0.07%
2018/06/0500.001198.00199.00-11,331-0.08%
2018/05/3144191.992193.00190.00421,3353.14%
2018/05/298190.005190.10186.5031,3740.22%
2018/05/251187.501191.00190.5001,4030.00%
2018/05/231181.501180.00180.0001,4160.00%
2018/05/2100.001182.50183.50-11,510-0.07%
2018/05/171185.001183.00183.0001,5880.00%
2018/05/1400.001192.50192.50-11,762-0.06%
2018/05/101187.0000.00185.5011,7490.06%
2018/05/0700.001188.00188.50-11,813-0.06%
2018/05/032183.002180.50180.5001,8110.00%
2018/05/0200.003193.00188.00-31,797-0.17%
2018/04/301191.5000.00193.0011,8000.06%
2018/04/2700.001187.00189.00-11,801-0.06%
2018/04/261178.0011186.45181.00-101,801-0.56%
2018/04/251186.5000.00183.5011,7750.06%
2018/04/2410194.501189.00189.0091,7620.51%
2018/04/233193.1751190.70190.00-481,764-2.72%
2018/04/203201.501197.00197.0021,7590.11%
2018/04/191.1203.051206.00205.000.11,7570.00%
2018/04/182203.251204.00203.0011,7750.06%
2018/04/171199.004200.25198.00-31,799-0.17%
2018/04/162206.001202.50202.5011,8610.05%
2018/04/131210.002209.25208.50-12,011-0.05%
2018/04/122207.002210.00207.0002,0140.00%
2018/04/113210.1700.00206.5032,0520.15%
2018/04/101211.001209.00209.0002,1120.00%
2018/04/022210.002212.50207.0002,1320.00%
2018/03/301217.5000.00214.5012,1390.05%
2018/03/291218.5037216.80214.50-362,176-1.65%
2018/03/281216.002220.00214.00-12,138-0.05%
2018/03/2726216.212215.50211.50242,1321.13%
2018/03/2629210.453210.67210.00262,1041.24%
2018/03/231198.501199.00199.0002,0750.00%
2018/03/222202.5000.00201.0022,0850.10%
2018/03/212192.002196.00199.5002,1170.00%
2018/03/2012191.8300.00191.00122,1070.57%
2018/03/192192.002193.75193.5002,1220.00%
2018/03/161196.001193.00193.0002,1370.00%
2018/03/143199.003197.00197.0002,2090.00%
2018/03/133199.332200.25200.5012,2430.04%
2018/03/122200.502198.25198.0002,2550.00%
2018/03/092202.002201.00201.0002,2640.00%
2018/03/083199.004203.63204.50-12,266-0.04%
2018/03/072200.505200.20199.50-32,255-0.13%
2018/03/061201.501199.00199.0002,2550.00%
2018/03/052203.501206.00201.0012,2560.04%
2018/03/012199.002200.00200.0002,2410.00%
2018/02/263197.002198.00201.5012,2520.04%
2018/02/231199.002201.50198.50-12,233-0.04%
2018/02/228195.882199.25198.0062,2150.27%
2018/02/2100.001200.00204.00-12,176-0.05%
2018/02/121197.5000.00186.5012,1500.05%
2018/02/091182.001186.00196.0002,1400.00%
2018/02/085195.002197.00195.5032,1000.14%
2018/02/0700.003195.50194.00-32,065-0.15%
2018/02/063175.337178.57183.00-41,983-0.20%
2018/02/014179.505182.00181.50-11,950-0.05%
2018/01/311177.5000.00177.5011,9330.05%
2018/01/301181.0000.00181.5011,9150.05%
2018/01/291186.001190.00187.0001,9250.00%
2018/01/232187.503187.67186.00-12,001-0.05%
2018/01/1900.001189.00189.00-12,018-0.05%
2018/01/182188.752191.00187.0002,0200.00%
2018/01/1710190.0010187.50187.5002,0120.00%
2018/01/161183.001185.00183.0001,9940.00%
2018/01/154181.504182.00181.5001,9820.00%
2018/01/1200.001186.00186.00-11,992-0.05%
2018/01/113186.171182.00182.0021,9840.10%
2018/01/103187.004190.38191.00-11,977-0.05%
2018/01/0958211.8523193.83189.50351,9261.82%
2018/01/0800.0020210.13210.50-201,777-1.13%
2018/01/051212.001210.00215.0001,7860.00%
2018/01/049207.179211.78218.5001,7560.00%
2018/01/031200.501199.00199.0001,7060.00%
2018/01/022199.002199.75199.5001,7040.00%
〈熱門股〉外資唱旺 嘉澤躋身千金再上層樓續創新天價Anue鉅亨-2023/12/16
嘉澤 相關文章