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

鈊象

(3293)
可現股當沖
  • 股價
    1140
  • 漲跌
    ▲15
  • 漲幅
    +1.33%
  • 成交量
    5,834
  • 產業
    上櫃 文化創意指數
  • 679人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
鈊象 (3293)籌碼相關-元大-成功 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-成功 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
2024/03/281.11099.110.21109.321125.000.91,5040.06%
2024/03/270.11045.290.31070.651080.00-0.31,458-0.02%
2024/03/262.61029.4000.001045.002.61,4520.18%
2024/03/250.41019.5200.001010.000.41,4390.03%
2024/03/220.61028.4500.001025.000.61,4480.04%
2024/03/210.61086.0500.001055.000.61,4280.04%
2024/03/200.41132.9421160.001120.00-1.61,418-0.12%
2024/03/192.21147.770.11150.001140.002.21,4190.15%
2024/03/180.21071.5600.001100.000.21,4200.01%
2024/03/150.11114.4000.001105.000.11,3960.01%
2024/03/140.31102.140.11110.001110.000.21,3750.02%
2024/03/131.11120.610.21144.041165.0011,3340.07%
2024/03/121.21083.7401090.851090.001.11,3240.09%
2024/03/110.61051.3001090.001045.000.51,3050.04%
2024/03/082.21089.361.11079.961090.001.21,2660.09%
2024/03/071.1983.706989.001005.00-4.91,210-0.40%
2024/03/060.1958.560.1945.33960.0001,1730.00%
2024/03/050.1908.7000.00918.000.11,1550.01%
2024/03/040.1900.080.2890.24900.00-0.11,157-0.01%
2024/03/010.2876.001878.14878.00-0.91,152-0.08%
2024/02/291855.120870.00852.0011,1480.09%
2024/02/270.1862.071857.01869.00-0.91,141-0.08%
2024/02/230834.001845.00829.00-11,122-0.09%
2024/02/221.1840.761852.93832.000.11,1210.00%
2024/02/211813.051.2816.83815.00-0.21,111-0.02%
2024/02/202816.551825.00819.0011,1060.09%
2024/02/1900.000.1821.15820.00-0.11,099-0.01%
2024/02/1600.000845.11835.0001,0960.00%
2024/02/150.1829.1700.00824.000.11,0840.01%
2024/02/011834.0000.00836.0011,0680.09%
2024/01/310834.0000.00830.0001,0670.00%
2024/01/3000.000.1823.00831.00-0.11,0670.00%
2024/01/290.1815.550819.00825.000.11,0610.01%
2024/01/260.2805.2400.00799.000.21,0550.02%
2024/01/250.4819.8200.00810.000.41,0490.03%
2024/01/240.2831.061.1828.10825.00-0.91,045-0.08%
2024/01/230.1799.601796.00805.00-0.91,017-0.09%
2024/01/220782.581786.00785.00-11,000-0.10%
2024/01/190.2774.480.3778.00778.00-0.1998-0.01%
2024/01/180771.001772.00772.00-1993-0.10%
2024/01/163763.6700.00759.0039740.31%
2024/01/150772.0000.00775.0009660.00%
2024/01/121769.000.1774.72767.000.99610.09%
2024/01/112769.002780.99779.0009500.00%
2024/01/1000.001770.00773.00-1934-0.11%
2024/01/091758.001752.00749.0009140.00%
2024/01/081.2753.712757.00757.00-0.8894-0.09%
2024/01/051726.0000.00726.0018550.12%
2024/01/031717.002.7738.59740.00-1.7840-0.20%
2024/01/022.1729.761738.00725.001.18280.13%
2023/12/290.2724.591720.00724.00-0.8817-0.10%
2023/12/282.1720.954720.50714.00-1.9818-0.24%
2023/12/271.1730.6100.00726.001.18240.14%
2023/12/261717.121721.00726.0008240.00%
2023/12/251.1713.511722.00711.000.18450.01%
2023/12/221734.0000.00729.0018410.12%
2023/12/213741.0000.00734.0038600.35%
2023/12/201768.000.3758.00760.000.78630.08%
2023/12/191.3779.572770.00766.00-0.7852-0.08%
2023/12/181790.001790.00787.0008170.00%
2023/12/150.5795.0800.00800.000.58060.06%
2023/12/142.2779.661.2774.53785.0017800.13%
2023/12/130.6735.940.1746.17766.000.57380.06%
2023/12/121.2721.721.3727.33734.00-0.1710-0.02%
2023/12/111710.061.1719.77718.00-0.1694-0.01%
2023/12/080.2709.7300.00713.000.26870.02%
2023/12/072708.771.1693.52701.000.96960.13%
2023/12/0600.001.6679.78684.00-1.6667-0.24%
2023/12/050.1670.450673.00673.000.16650.02%
2023/12/0400.000.1670.71672.00-0.1668-0.01%
2023/12/010.1661.0000.00658.000.16900.01%
2023/11/300.1671.000.6671.03666.00-0.5686-0.07%
2023/11/291.1668.801666.00669.000.16770.01%
2023/11/281659.0000.00662.0016640.15%
2023/11/270657.001659.99654.00-1662-0.15%
2023/11/240647.002649.50649.00-2651-0.30%
2023/11/220.5645.7300.00643.000.56460.08%
2023/11/202639.000.4641.34638.001.66440.24%
2023/11/1700.001646.00646.00-1641-0.16%
2023/11/151636.0700.00631.0016420.16%
2023/11/131646.000.1646.00642.000.96360.14%
2023/11/100.1655.5000.00653.000.16390.01%
2023/11/0900.001657.00658.00-1638-0.16%
2023/11/071651.790.1651.00652.000.96460.15%
2023/11/060.2646.000647.00647.000.16520.02%
2023/11/030.1640.000.2639.11643.00-0.1657-0.02%
2023/11/0200.004645.00644.00-4674-0.59%
2023/11/010637.002635.50640.00-2684-0.29%
2023/10/300.1617.001618.99620.00-1683-0.14%
2023/10/271.1614.1700.00612.001.16890.15%
2023/10/260629.000.1625.00623.00-0.1692-0.02%
2023/10/204616.000.3617.00620.003.77400.50%
2023/10/180621.0000.00617.0007630.00%
2023/10/1700.001629.00624.00-1790-0.13%
2023/10/160.1622.000623.00622.000.18270.01%
2023/10/132619.501620.00619.0018530.12%
2023/10/040.1630.0000.00644.000.19810.01%
2023/10/031638.000641.00638.0019890.10%
2023/10/020657.0000.00652.0009880.00%
2023/09/2810658.0011661.27652.00-1997-0.10%
2023/09/2700.000644.00654.0009730.00%
2023/09/260.1651.140.1643.00641.0009670.00%
2023/09/2500.004640.75643.00-4949-0.42%
2023/09/2200.002617.50624.00-2937-0.21%
2023/09/211610.0000.00610.0019370.11%
2023/09/201613.0000.00612.0019650.10%
2023/09/191615.001623.99623.0001,0000.00%
2023/09/180619.0000.00617.0001,0090.00%
2023/09/1500.004617.50620.00-41,026-0.39%
2023/09/141.1606.363610.67610.00-1.91,041-0.18%
2023/09/131603.001608.00609.0001,0390.00%
2023/09/121613.0000.00607.0011,0410.10%
2023/09/113593.001601.01609.0021,0360.19%
2023/09/0800.000.1607.00604.00-0.11,027-0.01%
2023/09/070606.0000.00607.0001,0270.00%
2023/09/063.1604.523.1608.69608.0001,0270.00%
2023/09/0500.001585.00587.00-11,018-0.10%
2023/09/040565.0000.00577.0001,0320.00%
2023/09/010.1575.6800.00566.000.11,0480.01%
2023/08/310581.000.1581.00575.00-0.11,077-0.01%
2023/08/280555.0000.00557.0001,2200.00%
2023/08/251560.0100.00559.0011,2380.08%
2023/08/240569.0000.00567.0001,2390.00%
2023/08/230560.0000.00558.0001,2440.00%
2023/08/210563.0000.00563.0001,2440.00%
2023/08/180.1568.2000.00562.000.11,2470.00%
2023/08/171.1563.7500.00571.001.11,2520.09%
2023/08/160556.8200.00559.0001,2500.00%
2023/08/150571.0000.00567.0001,2420.00%
2023/08/140.1565.423560.67560.00-2.91,246-0.23%
2023/08/110580.2500.00577.0001,2360.00%
2023/08/102.2576.081575.00572.001.21,2340.10%
2023/08/090588.582587.00586.00-21,232-0.16%
2023/08/082.2597.271590.00591.001.21,2310.09%
2023/08/072605.001604.00602.0011,2190.08%
2023/08/040.1608.1500.00616.000.11,2140.01%
2023/08/010613.2800.00609.0001,2350.00%
2023/07/310617.0000.00613.0001,2420.00%
2023/07/2800.001613.00613.00-11,235-0.08%
2023/07/272.2614.6000.00614.002.21,2310.18%
2023/07/261.1617.9100.00615.001.11,2300.09%
2023/07/255627.181619.00617.0041,2260.33%
2023/07/241632.0500.00631.0011,2160.08%
2023/07/210638.0000.00641.0001,2150.00%
2023/07/202.1657.6100.00641.002.11,2170.17%
2023/07/192646.505650.80659.00-31,203-0.25%
2023/07/182.2624.552636.00642.000.21,1940.02%
2023/07/175622.202620.50619.0031,1750.26%
2023/07/141644.111.5650.58652.00-0.51,153-0.05%
2023/07/130.1641.681646.00643.00-0.91,118-0.08%
2023/07/1200.000.5650.00638.00-0.51,104-0.05%
2023/07/111625.007636.14640.00-61,095-0.55%
2023/07/1000.001623.00620.00-11,068-0.09%
2023/07/071610.001610.10609.0001,0700.00%
2023/07/061613.0500.00610.0011,0760.09%
2023/07/051616.002620.00620.00-11,059-0.09%
2023/07/040.1615.750613.00619.000.11,0590.01%
2023/07/033613.6700.00610.0031,0770.28%
2023/06/301613.001617.00618.0001,0740.00%
2023/06/291618.0000.00618.0011,0730.09%
2023/06/282624.0000.00614.0021,0780.19%
2023/06/271632.002.3638.52632.00-1.31,065-0.12%
2023/06/260.7621.092626.50624.00-1.31,038-0.12%
2023/06/213616.001609.00608.0021,0250.19%
2023/06/201632.005631.20624.00-41,009-0.40%
2023/06/152.1611.4900.00608.002.11,0070.21%
2023/06/1400.001619.00619.00-11,006-0.10%
2023/06/130.1620.0000.00622.000.11,0270.00%
2023/06/120625.0000.00617.0001,0520.00%
2023/06/0911630.368.1616.02616.002.91,0550.28%
2023/06/081634.982636.50633.00-11,055-0.09%
2023/06/075629.004632.99630.0011,0570.09%
2023/06/064631.002638.49628.0021,0690.19%
2023/06/051641.0000.00631.0011,0630.09%
2023/06/022.3614.052616.22631.000.31,0550.03%
2023/06/012.1590.174590.26595.00-21,024-0.19%
2023/05/3100.001570.00567.00-11,018-0.10%
2023/05/301557.0000.00555.0011,0140.10%
2023/05/2900.000.1561.50562.00-0.11,031-0.01%
2023/05/231548.002.1556.93558.00-1.11,070-0.10%
2023/05/191547.000.1551.00547.0011,0830.09%
2023/05/180.1554.002556.00554.00-1.91,085-0.18%
2023/05/171546.0000.00549.0011,0840.09%
2023/05/161549.0100.00546.0011,0950.09%
2023/05/1000.000562.55559.0001,1330.00%
2023/05/0900.000558.00559.0001,1570.00%
2023/05/0800.001552.00556.00-11,189-0.08%
2023/05/050544.001548.95540.00-11,199-0.08%
2023/05/040540.0000.00538.0001,2140.00%
2023/05/021541.0000.00534.0011,2830.08%
2023/04/2800.000.1533.00535.00-0.11,319-0.01%
2023/04/2500.000517.00518.0001,3650.00%
2023/04/240.1510.0000.00520.000.11,4010.01%
2023/04/211.6505.072505.50505.00-0.41,429-0.03%
2023/04/200.1529.9800.00527.000.11,4520.01%
2023/04/1800.001.1547.18542.00-1.11,580-0.07%
2023/04/170547.0000.00545.0001,6050.00%
2023/04/132.1540.951538.00535.001.11,6540.07%
2023/04/120541.0000.00540.0001,6810.00%
2023/04/111546.0300.00538.0011,7130.06%
2023/04/102552.4900.00550.0021,7140.12%
2023/04/070.6549.8300.00545.000.61,7290.03%
2023/04/061561.8900.00548.0011,7470.06%
2023/03/3100.001570.00572.00-11,777-0.06%
2023/03/3000.000.1569.00564.00-0.11,8120.00%
2023/03/290574.001574.89570.00-11,848-0.06%
2023/03/283565.6500.00559.0031,9210.16%
2023/03/270569.002573.49573.00-21,964-0.10%
2023/03/240562.001565.00563.00-11,965-0.05%
2023/03/231557.0000.00562.0011,9780.05%
2023/03/220563.001561.00561.00-11,977-0.05%
2023/03/211549.001549.00549.0001,9700.00%
2023/03/202556.5000.00552.0021,9620.10%
2023/03/171558.001561.00560.0001,9610.00%
2023/03/161552.001.1557.58548.00-0.11,9540.00%
2023/03/152564.501.3569.40562.000.81,9640.04%
2023/03/131.1562.061570.00575.000.11,9650.01%
2023/03/101574.9800.00567.0011,9500.05%
2023/03/080565.0000.00572.0001,9180.00%
2023/03/0700.000.1570.00559.00-0.11,8960.00%
2023/03/060.1560.480566.00566.000.11,8730.01%
2023/03/0300.001.1527.40536.00-1.11,835-0.06%
2023/03/0200.001523.00521.00-11,808-0.06%
2023/03/010515.001508.02519.00-11,799-0.06%
2023/02/242504.0000.00505.0021,7930.11%
2023/02/221496.4400.00497.5011,8620.06%
2023/02/210508.0000.00505.0001,8380.00%
2023/02/201511.0000.00508.0011,8390.05%
2023/02/170510.001514.00517.00-11,843-0.05%
2023/02/160.1509.4000.00509.000.11,8490.00%
2023/02/150507.0000.00508.0001,8580.00%
2023/02/140510.670505.00503.0001,8610.00%
2023/02/131504.001502.00502.0001,8590.00%
2023/02/101506.0000.00508.0011,8770.05%
2023/02/090510.0000.00507.0001,9130.00%
2023/02/081517.001524.94514.0001,9060.00%
2023/02/071505.052514.02516.00-11,882-0.05%
2023/02/062509.561505.00500.0011,8590.06%
2023/02/0300.002.1510.94524.00-2.11,819-0.11%
2023/02/021510.011.1514.10518.0001,7960.00%
2023/02/012513.001.4514.96517.000.61,7750.03%
2023/01/311489.502.1489.64494.50-1.11,726-0.06%
2023/01/3000.001.2484.00495.00-1.21,702-0.07%
2023/01/171480.462478.00481.00-11,670-0.06%
2023/01/161472.5000.00472.0011,6490.06%
2023/01/132.1471.052476.00466.500.11,6360.01%
2023/01/121473.062473.50474.00-11,615-0.06%
2023/01/100482.500.4485.75483.50-0.41,550-0.03%
2023/01/090.1473.000.1469.97476.0001,5080.00%
2023/01/0600.002453.50453.00-21,438-0.14%
2023/01/052447.003444.50445.00-11,372-0.07%
2023/01/0400.003.2441.66444.00-3.21,342-0.24%
2023/01/030431.001430.00433.50-11,304-0.08%
2022/12/3000.002.1434.91433.50-2.11,276-0.16%
2022/12/296.3433.423424.50424.503.31,2440.26%
2022/12/282431.252.3427.96428.00-0.31,207-0.02%
2022/12/271429.0000.00430.0011,2020.08%
2022/12/261432.961429.50421.0001,1900.00%
2022/12/236430.3314.5430.63425.50-8.51,170-0.72%
2022/12/221426.000426.00426.5011,1290.09%
2022/12/211413.005418.31424.00-41,097-0.37%
2022/12/207.1409.443408.50404.504.11,0620.38%
2022/12/193410.009.2409.98418.00-6.2985-0.63%
2022/12/160.1398.005398.70398.00-4.9929-0.53%
2022/12/150.3397.004396.75395.00-3.7915-0.40%
2022/12/1400.002393.00393.00-2903-0.22%
2022/12/130391.0000.00388.5009040.00%
2022/12/092390.5000.00390.0029160.22%
2022/12/079392.335405.00390.5049200.43%
2022/12/062398.253.1398.07399.50-1.1897-0.12%
2022/12/051392.0600.00392.0018730.12%
2022/12/021391.502390.00392.00-1870-0.11%
2022/12/012387.500.2390.50387.501.88780.21%
2022/11/301385.5300.00388.5018920.11%
2022/11/293385.0000.00386.0038930.34%
2022/11/2800.001389.00387.50-1895-0.11%
2022/11/251381.5500.00381.5018990.11%
2022/11/241390.966.1389.31389.50-5908-0.56%
2022/11/233384.8300.00382.5038990.33%
2022/11/224.2382.761381.50381.503.28980.36%
2022/11/2100.000.4401.79391.00-0.4889-0.04%
2022/11/181386.504.1389.83391.00-3.1830-0.37%
2022/11/171379.5000.00379.5018020.12%
2022/11/160378.0000.00376.5008070.00%
2022/11/150.1378.500.4379.42378.00-0.3814-0.04%
2022/11/141.2381.651377.00383.000.28060.02%
2022/11/111388.000.1385.00382.500.98010.11%
2022/11/101.1378.1800.00380.001.17970.14%
2022/11/081386.001.1381.29380.00-0.1808-0.02%
2022/11/070.1384.501.3385.31384.50-1.2793-0.15%
2022/11/041358.0000.00360.0017740.13%
2022/11/0300.001360.00362.50-1807-0.12%
2022/11/010358.000356.56357.5008910.00%
2022/10/3100.005350.00351.50-5905-0.55%
2022/10/286339.161340.00340.0059110.55%
2022/10/270344.6700.00344.5009120.00%
2022/10/260344.0000.00342.5009160.00%
2022/10/250348.3100.00344.0009230.00%
2022/10/2400.000356.00354.0009260.00%
2022/10/210.2353.2900.00350.500.29440.02%
2022/10/171331.501335.00352.0001,0220.00%
2022/10/130342.9300.00341.0001,0260.00%
2022/10/120.1350.000347.09347.0001,0280.00%
2022/10/110348.5000.00346.0001,0340.00%
2022/10/070358.2500.00356.0001,0320.00%
2022/10/061362.0000.00362.0011,0350.10%
2022/10/051.1369.691360.58361.0001,0390.00%
2022/10/0300.000359.50364.5001,0180.00%
2022/09/300.1355.5000.00360.000.11,0190.01%
2022/09/2900.001353.00355.50-11,029-0.10%
2022/09/280347.500348.50347.0001,0350.00%
2022/09/2700.001354.01354.50-11,029-0.10%
2022/09/260344.440343.50342.0001,0300.00%
2022/09/231350.010353.86350.5011,0290.10%
2022/09/220350.501355.00356.50-11,028-0.10%
2022/09/2100.001357.00357.00-11,028-0.10%
2022/09/201.1354.0000.00354.001.11,0250.11%
2022/09/1900.000355.00354.0001,0190.00%
2022/09/1600.002357.00357.50-21,013-0.20%
2022/09/150.1368.002371.22365.50-1.91,003-0.19%
2022/09/140357.640.3358.45358.00-0.3991-0.03%
2022/09/132366.743364.33362.00-1982-0.10%
2022/09/1200.001371.50371.50-1972-0.10%
2022/09/081364.002368.25367.50-1966-0.10%
2022/09/072363.2400.00358.5029530.21%
2022/09/063368.354.1371.91370.50-1934-0.11%
2022/09/050.3358.7700.00356.000.39080.03%
2022/09/021368.517366.71365.00-6898-0.67%
2022/09/011.1371.2800.00370.001.18920.12%
2022/08/315.1370.820.1372.31373.0058810.57%
2022/08/300380.000382.00379.0008620.00%
2022/08/291374.0500.00379.0018590.12%
2022/08/251385.571385.00387.0008470.00%
2022/08/240.1387.730.1385.50385.50-0.1845-0.01%
2022/08/230.1391.880389.50386.000.18450.01%
2022/08/220.3395.5600.00390.500.38350.03%
2022/08/190405.5000.00403.0008190.00%
2022/08/181.1400.721405.00405.000.18090.02%
2022/08/171405.0000.00405.0017990.13%
2022/08/151400.000.1400.00402.500.97710.12%
2022/08/120.1409.9700.00408.500.17490.01%
2022/08/117415.2910410.05411.00-3737-0.41%
2022/08/101410.002.1404.53403.00-1.1709-0.16%
2022/08/096.1405.546.1410.45414.000.16650.01%
2022/08/084380.251387.50394.0036080.49%
2022/08/050.3356.6600.00368.000.35630.05%
2022/08/040.1352.501351.00350.00-0.9543-0.17%
2022/08/031.1345.670351.00346.501.15320.21%
2022/08/020342.6900.00340.5005240.00%
2022/08/010349.8800.00346.5005170.01%
2022/07/295354.501352.00354.0045050.79%
2022/07/282357.930359.50351.0024910.41%
2022/07/275.1351.831353.50355.504.14670.89%
2022/07/260.2781.570.1782.00782.000.13980.03%
2022/07/253780.005.1788.54789.00-2.1369-0.56%
2022/07/2200.000.1773.00774.00-0.1349-0.03%
2022/07/2100.002750.50763.00-2338-0.59%
2022/07/202748.5000.00741.0023250.61%
2022/07/190746.006748.00742.00-6321-1.86%
2022/07/1500.001720.00720.00-1308-0.32%
2022/07/142702.501700.00717.0013100.32%
2022/07/110665.0000.00660.0002930.00%
2022/07/080681.000696.00676.0002870.00%
2022/07/071.1671.871675.00680.000.12820.03%
2022/07/061697.870691.00688.0012660.38%
2022/07/050762.5000.00764.0002460.00%
2022/07/010747.6700.00735.0002330.00%
2022/06/301746.991750.94746.000227-0.01%
2022/06/240687.0000.00694.0002210.00%
2022/06/230.1687.0800.00681.000.12310.02%
2022/06/220698.8900.00693.0002360.00%
2022/06/210.1700.0000.00706.000.12390.04%
2022/06/200702.7500.00694.0002500.01%
2022/06/170715.000711.00716.0002670.01%
2022/06/160727.0000.00716.0002740.01%
2022/06/150730.0000.00726.0002800.00%
2022/06/140729.0000.00726.0002850.00%
2022/06/130737.0000.00732.0002840.00%
2022/06/090750.000753.00750.000285-0.01%
2022/06/080757.000.1758.00752.000284-0.02%
2022/06/070755.0000.00754.0002830.00%
2022/06/020755.0000.00751.0002870.00%
2022/06/010758.0000.00761.0002870.00%
2022/05/310745.000.1747.75751.000283-0.01%
2022/05/260.1715.0000.00711.000.12830.02%
2022/05/2400.000.1718.00710.00-0.1288-0.02%
2022/05/200714.0000.00711.0002930.00%
2022/05/190713.0000.00710.0002940.01%
2022/05/170721.0000.00716.0002980.00%
2022/05/1300.000717.00713.000301-0.01%
2022/05/120712.2200.00710.0003010.01%
2022/05/110723.0000.00718.0003000.01%
2022/05/090720.571717.00713.00-1301-0.31%
2022/05/060727.1500.00732.0003000.01%
2022/05/051738.0000.00735.0013020.33%
2022/05/040720.2300.00720.0003040.00%
2022/05/030730.0015.1727.81731.00-15305-4.93%
2022/04/290731.0000.00730.0003060.01%
2022/04/280716.0000.00724.0003080.00%
2022/04/270.1714.0000.00710.000.13080.02%
2022/04/253731.031731.00725.0023140.65%
2022/04/222.1749.030751.00747.0023110.66%
2022/04/214.1755.1100.00759.004.13131.31%
2022/04/2000.007761.16768.00-7309-2.27%
2022/04/190749.0000.00747.0003030.01%
2022/04/1800.002745.00743.00-2305-0.66%
2022/04/153736.072739.00738.0013060.34%
2022/04/143750.0000.00750.0033100.97%
2022/04/1300.005766.80758.00-5332-1.50%
2022/04/113738.333739.67741.0003270.00%
2022/04/082740.461747.00744.0013260.32%
2022/04/076.1747.320744.00736.0063231.86%
2022/04/065752.6300.00756.0053221.56%
2022/04/010768.001767.00765.00-1318-0.31%
2022/03/311766.0500.00766.0013180.32%
2022/03/3000.000.3772.01773.00-0.3316-0.10%
2022/03/2900.002769.00764.00-2312-0.64%
2022/03/288765.271760.00760.0073102.26%
2022/03/250.1773.7100.00763.000.13000.05%
2022/03/240773.0000.00776.0002980.00%
2022/03/231785.941776.00779.0002970.00%
2022/03/220789.001.1803.78790.00-1.1287-0.38%
2022/03/211758.001756.00756.0002690.00%
2022/03/181718.001.1721.65748.00-0.1268-0.04%
2022/03/171720.001720.97720.000261-0.01%
2022/03/150.2697.3300.00692.000.22860.08%
2022/03/1400.000696.00705.0002890.00%
2022/03/1000.001685.00684.00-1305-0.33%
2022/03/090673.7100.00678.0003150.01%
2022/03/080673.2900.00665.0003160.01%
2022/03/071689.0600.00688.0013160.33%
2022/03/040.1710.372705.50710.00-1.9315-0.60%
2022/03/0200.003710.99713.00-3322-0.94%
2022/03/0100.002700.00710.00-2321-0.62%
2022/02/251687.002685.50688.00-1319-0.31%
2022/02/240.1689.5600.00682.000.13250.02%
2022/02/230704.3400.00701.0003230.01%
2022/02/220.1703.0000.00701.000.13300.04%
2022/02/210713.0000.00709.0003370.00%
2022/02/160721.001720.00716.00-1352-0.28%
2022/02/1400.000711.00704.0003580.00%
2022/02/1000.000.1727.00724.00-0.1380-0.02%
2022/02/090715.0000.00718.0003830.00%
2022/02/080724.0000.00718.0003840.00%
2022/02/070716.765718.80722.00-5405-1.23%
2022/01/263.1709.1700.00709.003.14260.72%
2022/01/243719.013714.00718.0004270.00%
2022/01/210733.0000.00722.0004330.00%
2022/01/2000.000744.00739.000433-0.01%
2022/01/191747.001756.00745.0004360.00%
2022/01/181757.031756.00758.0004370.01%
2022/01/1700.002740.00743.00-2436-0.46%
2022/01/140722.503724.00725.00-3440-0.68%
2022/01/130733.883735.00736.00-3440-0.68%
2022/01/120734.6300.00734.0004440.00%
2022/01/101738.001.1733.43733.00-0.1442-0.01%
2022/01/071739.913.4748.62732.00-2.3447-0.52%
2022/01/061.1750.962764.00740.00-0.9445-0.20%
2022/01/040792.0000.00792.0004320.00%
2021/12/2900.000.1790.00787.00-0.1464-0.01%
2021/12/2100.001788.00790.00-1564-0.18%
2021/12/201794.252804.50791.00-1566-0.17%
2021/12/151793.0000.00789.0015720.17%
2021/12/145799.042792.05788.0035740.53%
2021/12/131815.0000.00812.0015700.18%
2021/12/101819.021818.00820.0005720.00%
2021/12/091834.003.1824.72834.00-2.1571-0.36%
2021/12/081801.0000.00801.0015530.18%
2021/12/0700.002.1800.55806.00-2.1563-0.37%
2021/12/032.1780.881785.00785.001.15890.19%
2021/12/011783.071794.00783.0005880.00%
2021/11/303787.0000.00780.0035870.51%
2021/11/2900.000.1788.00782.00-0.1593-0.02%
2021/11/260779.862772.00787.00-2606-0.33%
2021/11/250785.0000.00781.0006160.00%
2021/11/233796.632789.02788.0016260.16%
2021/11/221806.0300.00809.0016250.16%
2021/11/191813.920.1811.00811.0016280.15%
2021/11/1800.004809.75807.00-4626-0.64%
2021/11/1700.002800.50802.00-2629-0.32%
2021/11/161783.002790.50792.00-1637-0.16%
2021/11/154796.502792.00781.0026420.31%
2021/11/121791.0000.00790.0016450.15%
2021/11/114785.253789.00783.0016520.15%
2021/11/102787.501795.00787.0016550.15%
2021/11/093798.334.1787.56795.00-1.1659-0.17%
2021/11/085763.802755.50762.0036450.46%
2021/11/052770.002769.00769.0006470.00%
2021/11/042775.001.1777.41765.000.96450.14%
2021/11/033753.715.2743.35763.00-2.1628-0.34%
2021/11/0200.001721.00719.00-1607-0.16%
2021/11/011704.0100.00715.0016050.17%
2021/10/292717.003.1722.23714.00-1.1608-0.17%
2021/10/271706.010.1707.00708.000.96190.15%
2021/10/261703.001707.00708.0006280.00%
2021/10/2500.004693.00699.00-4630-0.63%
2021/10/222689.932679.50679.0006360.00%
2021/10/211.1692.1700.00691.001.16600.17%
2021/10/2000.000700.00695.0006600.00%
2021/10/1900.000.1703.00705.00-0.1659-0.02%
2021/10/183701.330.1703.00702.0036600.45%
2021/10/1400.002.1709.35712.00-2.1673-0.31%
2021/10/131710.981701.11701.0006740.00%
2021/10/121703.001710.00709.0006740.00%
2021/10/083702.337702.00700.00-4671-0.60%
2021/10/074681.004694.00697.0006710.00%
2021/10/0611696.813.1707.46680.0086791.17%
2021/10/055682.798695.00704.00-3667-0.45%
2021/10/049.1712.016712.62699.003.16620.46%
2021/10/0113.1690.2915690.42690.00-2631-0.31%
2021/09/300.1661.6000.00655.000.16030.01%
2021/09/292660.502663.00659.0006060.00%
2021/09/286677.333.1675.88670.002.96070.48%
2021/09/273663.001670.00669.0026070.33%
2021/09/241661.121.1666.10663.0006180.00%
2021/09/231652.003662.67660.00-2626-0.32%
2021/09/222650.083656.00650.00-1625-0.15%
2021/09/170.1658.005646.00664.00-4.9631-0.78%
2021/09/162642.5800.00640.0026330.32%
2021/09/151.1650.641651.09651.000.16380.01%
2021/09/144662.001671.96662.0036430.47%
2021/09/131.3667.4400.00666.001.36530.19%
2021/09/102649.546657.17659.00-4654-0.61%
2021/09/092635.503643.33640.00-1651-0.15%
2021/09/089657.062631.00631.0076831.03%
2021/09/071688.005687.20680.00-4658-0.61%
2021/09/062672.5000.00674.0026640.30%
2021/09/030.1680.003679.00678.00-2.9670-0.43%
2021/09/023685.3300.00675.0036770.44%
2021/09/013677.675676.60691.00-2680-0.29%
2021/08/317.1669.332673.50664.005.16750.75%
2021/08/272688.1000.00688.0026890.29%
2021/08/268698.781702.00696.0076991.01%
2021/08/2500.005706.20711.00-5721-0.69%
2021/08/243694.672696.00695.0017410.13%
2021/08/234690.833695.33698.0017630.13%
2021/08/200.1715.2700.00709.000.17890.01%
2021/08/190724.676728.67716.00-6825-0.72%
2021/08/180738.001743.00748.00-1877-0.11%
2021/08/170758.001752.00750.00-1908-0.11%
2021/08/160.1769.801768.00754.00-1959-0.10%
2021/08/132.1796.093.2785.12774.00-1.11,005-0.11%
2021/08/122795.0400.00792.0021,0240.20%
2021/08/111817.001801.08796.0001,0640.00%
2021/08/100815.0000.00813.0001,1070.00%
2021/08/091824.1500.00821.0011,1810.09%
2021/08/0600.000843.00836.0001,1870.00%
2021/08/042835.502841.00842.0001,2770.00%
2021/08/034.1855.362857.00839.002.11,2950.16%
2021/08/021866.0000.00863.0011,2850.08%
2021/07/301864.021867.00870.0001,2900.00%
2021/07/282849.502843.00858.0001,2920.00%
2021/07/271852.007866.27854.00-61,304-0.46%
2021/07/2600.002838.00836.00-21,299-0.15%
2021/07/231825.001830.00830.0001,3060.00%
2021/07/220820.3300.00817.0001,3070.00%
2021/07/213829.182819.00815.0011,3080.08%
2021/07/202836.503.1831.67837.00-1.11,301-0.08%
2021/07/191822.000824.00818.0011,2940.08%
2021/07/161827.051833.00824.0001,2980.00%
2021/07/150.1820.000822.00820.0001,3020.00%
2021/07/142.1823.481815.00816.001.11,3040.08%
2021/07/130.2825.5800.00810.000.21,3020.01%
2021/07/120837.0000.00829.0001,3020.00%
2021/07/091836.961828.00827.0001,3010.00%
2021/07/080845.0000.00841.0001,3080.00%
2021/07/073852.972856.50846.0011,3200.08%
2021/07/061841.201848.00847.0001,3280.00%
2021/07/0500.005840.00845.00-51,351-0.37%
2021/07/025840.0000.00840.0051,3660.37%
2021/07/011.1834.922821.00820.00-0.91,368-0.07%
2021/06/301.1847.951855.00840.000.11,3660.00%
2021/06/281841.1100.00841.0011,3630.07%
2021/06/250852.0000.00846.0001,3630.00%
2021/06/243848.331848.00848.0021,3770.15%
2021/06/231855.041863.00855.0001,3830.00%
2021/06/225863.004871.50858.0011,3870.07%
2021/06/213852.331.1864.54851.001.91,3780.14%
2021/06/182852.002852.50858.0001,3750.00%
2021/06/1711863.9921876.43845.00-101,377-0.72%
2021/06/151922.002916.51927.00-11,357-0.07%
2021/06/111921.001910.00910.0001,3530.00%
2021/06/102921.143925.33919.00-11,353-0.07%
2021/06/092921.0000.00916.0021,3510.15%
2021/06/082930.001938.00928.0011,3500.07%
2021/06/074924.752931.50940.0021,3500.15%
2021/06/041947.992930.00930.00-11,346-0.07%
2021/06/033921.677927.57929.00-41,343-0.30%
2021/06/026925.650.1922.50910.005.91,3410.44%
2021/06/012937.504.1936.52946.00-2.11,354-0.15%
2021/05/313917.357919.00920.00-41,358-0.29%
2021/05/286930.672923.00932.0041,3650.29%
2021/05/275896.806902.00903.00-11,409-0.07%
2021/05/262885.0010878.71875.00-81,382-0.58%
2021/05/251822.007848.43859.00-61,340-0.45%
2021/05/245.1836.311.1852.62823.0041,3170.30%
2021/05/214817.2514.4813.95822.00-10.41,279-0.81%
2021/05/207794.717799.57787.0001,2580.00%
2021/05/1912793.429.1804.05783.002.91,2490.23%
2021/05/182768.626778.50796.00-41,249-0.32%
2021/05/1712.1781.0414.1792.09794.00-21,215-0.17%
2021/05/140.1740.001754.70737.00-0.91,159-0.08%
2021/05/135.1739.584739.75742.001.11,1750.09%
2021/05/125.1745.927759.58759.00-21,165-0.17%
2021/05/114.1746.594741.18730.000.11,1210.01%
2021/05/100747.000.1749.00749.0001,1120.00%
2021/05/0700.002744.50755.00-21,133-0.18%
2021/05/060728.000.1728.00723.00-0.11,144-0.01%
2021/05/051.1749.082750.00743.00-0.91,155-0.08%
2021/05/044.1758.117768.57748.00-2.91,185-0.24%
2021/05/033.1787.302785.00782.001.11,2290.09%
2021/04/291769.003.1768.05773.00-2.11,264-0.16%
2021/04/2800.002.1756.14755.00-2.11,275-0.16%
2021/04/260764.0000.00761.0001,3140.00%
2021/04/2300.007763.29761.00-71,330-0.53%
2021/04/223763.992757.50753.0011,3510.08%
2021/04/211770.001782.00765.0001,3570.00%
2021/04/200.1784.000784.00778.000.11,3620.01%
2021/04/191787.9700.00786.0011,3730.07%
2021/04/161780.003.1780.40786.00-2.11,399-0.15%
2021/04/151759.093765.33769.00-21,420-0.14%
2021/04/143766.632760.00760.0011,4640.07%
2021/04/131773.431787.00773.0001,4830.00%
2021/04/121.2781.221.1770.55769.000.11,4830.00%
2021/04/091.3773.921779.90790.000.21,4880.02%
2021/04/084767.254772.25770.0001,5140.00%
2021/04/071.1754.822760.50757.00-0.91,586-0.06%
2021/04/016759.8300.00760.0061,5750.38%
2021/03/3100.005757.00759.00-51,592-0.31%
2021/03/303749.671753.00753.0021,6020.12%
2021/03/2925753.602750.03750.00231,5971.44%
2021/03/261.1740.1900.00739.001.11,5880.07%
2021/03/251735.0100.00731.0011,5800.06%
2021/03/240740.0000.00744.0001,5820.00%
2021/03/2300.001741.00740.00-11,591-0.06%
2021/03/220743.001746.00750.00-11,595-0.06%
2021/03/191.1736.911730.00730.000.11,6010.01%
2021/03/181746.0000.00744.0011,5980.06%
2021/03/1700.001750.00750.00-11,591-0.06%
2021/03/151749.001748.00747.0001,6030.00%
2021/03/122762.0000.00754.0021,6260.12%
2021/03/112764.003762.67762.00-11,624-0.06%
2021/03/102760.5000.00761.0021,6320.12%
2021/03/090751.002757.00752.00-21,633-0.12%
2021/03/080.1750.001752.00748.00-0.91,624-0.06%
2021/03/057.1759.5600.00748.007.11,6190.44%
2021/03/041731.2200.00735.0011,5940.07%
2021/03/030745.540750.00753.0001,5810.00%
2021/03/0215.1760.378.1750.55746.0071,5650.45%
2021/02/264836.000841.00828.0041,4980.27%
2021/02/2500.002858.50859.00-21,488-0.13%
2021/02/243841.4500.00837.0031,4830.20%
2021/02/232844.0000.00846.0021,4930.13%
2021/02/221854.993863.67855.00-21,479-0.14%
2021/02/193832.3700.00828.0031,4540.21%
2021/02/1800.005843.00850.00-51,446-0.35%
2021/02/1700.000.1815.00812.00-0.11,4190.00%
2021/02/052813.001827.00808.0011,4270.07%
2021/02/044.1814.243839.33806.001.11,4430.07%
2021/02/0300.003.1826.94832.00-3.11,451-0.21%
2021/02/0200.001803.00805.00-11,480-0.07%
2021/02/0100.001789.00777.00-11,471-0.07%
2021/01/294798.253.1793.73776.000.91,4700.06%
2021/01/284823.501815.77808.0031,4630.20%
2021/01/270854.0000.00843.0001,4450.00%
2021/01/264850.251862.00843.0031,4250.21%
2021/01/2500.002851.00856.00-21,393-0.14%
2021/01/221809.008822.00810.00-71,339-0.52%
2021/01/211792.001790.00789.0001,2910.00%
2021/01/206785.324786.25791.0021,2730.16%
2021/01/195.1778.001771.00770.004.11,2480.33%
2021/01/183769.672779.49774.0011,2420.08%
2021/01/152.1760.726.3753.73763.00-4.21,231-0.34%
2021/01/143784.3300.00776.0031,2210.25%
2021/01/133781.331786.00790.0021,2240.16%
2021/01/121.1773.652777.00780.00-0.91,219-0.07%
2021/01/115799.804809.75788.0011,2190.08%
2021/01/081789.000789.00785.0011,1980.08%
2021/01/071779.422772.00769.00-11,175-0.08%
2021/01/061750.0000.00742.0011,1490.09%
2021/01/051769.001771.00763.0001,1410.00%
2021/01/042766.001775.00779.0011,1570.09%
2020/12/314773.981772.00758.0031,1860.25%
2020/12/305758.006.3737.49772.00-1.31,145-0.11%
2020/12/291706.0000.00704.0011,0810.09%
2020/12/250.1707.003.1715.90708.00-31,090-0.27%
2020/12/241.1702.433699.33702.00-21,085-0.18%
2020/12/231.1679.091685.00688.000.11,0820.01%
2020/12/221687.0000.00680.0011,1050.09%
2020/12/2100.003691.67692.00-31,123-0.27%
2020/12/181688.004691.50689.00-31,125-0.27%
2020/12/173684.6700.00683.0031,1250.27%
2020/12/161.1690.1400.00692.001.11,1230.09%
2020/12/151708.7200.00680.0011,1220.09%
2020/12/1400.001698.00695.00-11,131-0.09%
2020/12/111.2679.1400.00678.001.21,1390.11%
2020/12/104692.751695.00684.0031,1460.26%
2020/12/091687.0000.00683.0011,1600.09%
2020/12/086.1690.403.4696.36696.002.71,1720.23%
2020/12/0700.001663.00662.00-11,182-0.08%
2020/12/042.1669.082666.14672.000.11,2150.01%
2020/12/031.2675.743678.35676.00-1.91,233-0.15%
2020/12/020.1688.002692.50687.00-1.91,294-0.15%
2020/12/010689.0000.00688.0001,3230.00%
2020/11/300.1711.0000.00678.000.11,3510.01%
2020/11/271.2708.201709.00708.000.21,4020.01%
2020/11/262703.503699.67706.00-11,446-0.07%
2020/11/251685.961692.00677.0001,4530.00%
2020/11/242691.034691.75690.00-21,479-0.13%
2020/11/232701.0000.00699.0021,5030.13%
2020/11/201694.001710.00708.0001,5510.00%
2020/11/191.1684.312688.00688.00-0.91,598-0.06%
2020/11/181.1689.0700.00685.001.11,6640.06%
2020/11/170.3688.001690.00690.00-0.71,705-0.04%
2020/11/136686.1700.00680.0061,7590.34%
2020/11/122684.0010682.60673.00-81,775-0.45%
2020/11/1111.1707.531723.00692.0010.11,7510.57%
2020/11/105.1713.686750.67725.00-0.91,728-0.05%
2020/11/090771.0000.00774.0001,6930.00%
2020/11/061781.9500.00762.0011,7180.06%
2020/11/051772.0000.00775.0011,7230.06%
2020/11/0400.001761.00760.00-11,719-0.06%
2020/10/302754.002755.00752.0001,7860.00%
2020/10/294739.501740.00743.0031,7950.17%
2020/10/272755.0031752.68757.00-291,842-1.57%
2020/10/261764.005771.60762.00-41,854-0.22%
2020/10/226787.002779.00780.0041,9070.21%
2020/10/201758.001762.00765.0001,9330.00%
2020/10/192752.501750.00751.0011,9490.05%
2020/10/1500.001767.00767.00-12,043-0.05%
2020/10/143779.332781.50768.0012,0680.05%
2020/10/135787.6000.00778.0052,1070.24%
2020/10/1200.003814.33803.00-32,111-0.14%
2020/10/082804.501815.00794.0012,1320.05%
2020/10/071784.001787.00789.0002,1200.00%
2020/10/0600.003782.00790.00-32,145-0.14%
2020/10/051757.0000.00757.0012,1610.05%
2020/09/3000.005759.20771.00-52,208-0.23%
2020/09/299771.783772.33763.0062,2330.27%
2020/09/284753.002756.50758.0022,2580.09%
2020/09/253761.678764.88760.00-52,298-0.22%
2020/09/2400.002782.00780.00-22,348-0.09%
2020/09/232816.501812.00811.0012,4190.04%
2020/09/171823.0000.00823.0012,5610.04%
2020/09/162827.0011833.64842.00-92,576-0.35%
2020/09/143812.333824.00815.0002,6860.00%
2020/09/111816.002816.50825.00-12,756-0.04%
2020/09/102812.0000.00806.0022,7630.07%
2020/09/0916829.2500.00834.00162,7580.58%
2020/09/081813.003832.33815.00-22,738-0.07%
2020/09/076859.175846.60828.0012,7190.04%
2020/09/046919.171922.00920.0052,6680.19%
2020/09/033939.001950.00945.0022,6550.08%
2020/09/025948.201.1937.43924.003.92,6810.15%
2020/09/0100.007927.71953.00-72,630-0.27%
2020/08/311872.2600.00880.0012,5920.04%
2020/08/289895.892902.47890.0072,6240.27%
2020/08/273915.317918.71903.00-42,636-0.15%
2020/08/265902.207907.71910.00-22,627-0.08%
2020/08/251874.003879.67908.00-22,593-0.08%
2020/08/2412842.164870.25838.0082,6100.31%
2020/08/2100.004825.50837.00-42,642-0.15%
2020/08/2010785.202784.50761.0082,6010.31%
2020/08/1900.005799.00810.00-52,562-0.20%
2020/08/185792.006.1788.35794.00-1.12,538-0.04%
2020/08/1700.004759.51762.00-42,511-0.16%
2020/08/141743.0000.00751.0012,5150.04%
2020/08/134751.0000.00733.0042,5170.16%
2020/08/124727.504748.75761.0002,5140.00%
2020/08/111750.0010739.20737.00-92,504-0.36%
2020/08/0710775.4000.00757.00102,5300.40%
2020/08/066788.0000.00772.0062,5410.24%
2020/08/041762.002763.50763.00-12,574-0.04%
2020/08/031743.0000.00750.0012,5870.04%
2020/07/315754.002755.00750.0032,5740.12%
2020/07/305743.0000.00745.0052,5630.20%
2020/07/292727.0000.00722.0022,5790.08%
2020/07/2812723.255720.00715.0072,6120.27%
2020/07/271715.0110713.00709.00-92,610-0.34%
2020/07/243735.333731.00734.0002,5990.00%
2020/07/231749.002750.00751.00-12,607-0.04%
2020/07/222758.003756.00758.00-12,598-0.04%
2020/07/212742.501746.00729.0012,5630.04%
2020/07/205756.0600.00773.0052,5150.20%
2020/07/172763.302741.00733.0002,5160.00%
2020/07/160771.004786.50767.00-42,480-0.16%
2020/07/151811.002768.00780.00-12,481-0.04%
2020/07/141828.0000.00808.0012,4860.04%
2020/07/131815.001839.00845.0002,4620.00%
2020/07/103811.671827.00805.0022,4550.08%
2020/07/091839.411821.00818.0002,4290.00%
2020/07/081835.003830.00831.00-22,397-0.08%
2020/07/073818.672.1817.05815.000.92,4200.04%
2020/07/061833.002836.99826.00-12,422-0.04%
2020/07/039828.226824.17805.0032,4240.12%
2020/07/028798.883787.67817.0052,4070.21%
2020/07/012750.501746.00750.0012,3810.04%
2020/06/302736.002734.00733.0002,3710.00%
2020/06/293755.6211757.91736.00-82,387-0.33%
2020/06/246775.021780.00782.0052,4030.21%
2020/06/231752.001760.00750.0002,4070.00%
2020/06/224739.523738.33740.0012,4260.04%
2020/06/196.1723.895720.20727.001.12,4630.04%
2020/06/183679.333674.00684.0002,4340.00%
2020/06/171641.001623.00622.0002,3930.00%
2020/06/161611.003624.00630.00-22,460-0.08%
2020/06/1500.006612.00609.00-62,539-0.24%
2020/06/1210583.606597.33601.0042,5910.15%
2020/06/1100.002610.50599.00-22,680-0.07%
2020/06/1000.002611.50612.00-22,741-0.07%
2020/06/092614.0011616.82606.00-92,827-0.32%
2020/06/081598.0000.00595.0012,8300.04%
2020/06/053598.001601.00601.0022,8600.07%
2020/06/042595.001604.00599.0012,8840.03%
2020/06/0310588.0010600.00581.0002,8720.00%
2020/06/021583.006575.83583.00-52,862-0.17%
2020/06/0100.005572.00577.00-52,895-0.17%
2020/05/297582.5413581.15560.00-62,911-0.21%
2020/05/2813572.626.2564.83578.006.92,8610.24%
2020/05/2700.001522.00526.00-12,797-0.04%
2020/05/251.1515.4800.00521.001.12,9220.04%
2020/05/221525.001522.00521.0002,9630.00%
2020/05/211530.0000.00522.0013,0290.03%
2020/05/2000.001534.00530.00-13,063-0.03%
2020/05/191546.006542.00536.00-53,123-0.16%
2020/05/181543.002540.50537.00-13,159-0.03%
2020/05/155534.4000.00531.0053,1730.16%
2020/05/141536.002538.00529.00-13,232-0.03%
2020/05/1300.002530.00531.00-23,229-0.06%
2020/05/124518.0000.00522.0043,2130.12%
2020/05/110.1512.0000.00505.000.13,2020.00%
2020/05/081525.0000.00517.0013,1920.03%
2020/05/061517.0000.00520.0013,2590.03%
2020/05/0510.1527.035525.00530.005.13,2670.15%
2020/05/043533.6700.00518.0033,2640.09%
2020/04/3010577.0000.00558.00103,2370.31%
2020/04/294571.003573.00578.0013,2490.03%
2020/04/281570.0012583.17571.00-113,275-0.34%
2020/04/276562.8300.00561.0063,3180.18%
2020/04/245570.0000.00566.0053,3210.15%
2020/04/2300.005580.00577.00-53,322-0.15%
2020/04/225555.006565.83577.00-13,311-0.03%
2020/04/216551.503550.00550.0033,3010.09%
2020/04/201546.0000.00546.0013,3120.03%
2020/04/173566.001590.00547.0023,3300.06%
2020/04/151588.002596.50585.00-13,471-0.03%
2020/04/141590.006590.67585.00-53,491-0.14%
2020/04/131600.001599.00580.0003,4840.00%
2020/04/106594.334597.50593.0023,4670.06%
2020/04/093593.672596.00589.0013,4230.03%
2020/04/088606.007608.29592.0013,4000.03%
2020/04/074611.754612.25600.0003,3640.00%
2020/04/068604.007582.71604.0013,3110.03%
2020/04/011554.003557.67560.00-23,242-0.06%
2020/03/312552.0000.00552.0023,2210.06%
2020/03/305548.807544.00554.00-23,190-0.06%
2020/03/277541.866541.83540.0013,1410.03%
2020/03/267516.005520.20535.0023,0760.07%
2020/03/254523.755542.00512.00-13,018-0.03%
2020/03/243503.006503.50513.00-32,943-0.10%
2020/03/233472.674459.25466.50-12,883-0.03%
2020/03/208470.389474.61474.50-12,844-0.04%
2020/03/194481.753481.33448.0012,7580.04%
2020/03/188530.5040504.43497.50-322,652-1.21%
2020/03/1714515.5010520.45524.0042,5890.15%
2020/03/169558.8910544.40515.00-12,491-0.04%
2020/03/138531.5017502.06570.00-92,441-0.37%
2020/03/128547.636552.67524.0022,3450.09%
2020/03/114611.507596.57581.00-32,322-0.13%
2020/03/105585.406588.67602.00-12,289-0.04%
2020/03/097609.1410611.50590.00-32,271-0.13%
2020/03/069625.899627.67612.0002,2360.00%
2020/03/054614.754614.75635.0002,2040.00%
2020/03/044581.008582.38582.00-42,149-0.19%
2020/03/039610.785615.80594.0042,1030.19%
2020/03/024594.0010591.20597.00-62,067-0.29%
2020/02/278621.259628.56610.00-12,041-0.05%
2020/02/2610626.9011624.82630.00-11,962-0.05%
2020/02/259604.006605.67610.0031,9090.16%
2020/02/248592.008569.50598.0001,8660.00%
2020/02/2114558.5716559.50560.00-21,793-0.11%
2020/02/206557.338555.13555.00-21,760-0.11%
2020/02/194523.753538.33547.0011,7250.06%
2020/02/184520.754517.25520.0001,6990.00%
2020/02/177522.216518.67530.0011,6690.06%
2020/02/141487.0010491.60498.00-91,597-0.56%
2020/02/135480.704481.00479.5011,5720.06%
2020/02/1216484.848482.81478.0081,5660.51%
2020/02/116489.926493.42491.0001,5600.00%
2020/02/106487.507486.71498.50-11,561-0.06%
2020/02/0721493.7434497.93481.50-131,533-0.85%
2020/02/067478.508473.13485.00-11,464-0.07%
2020/02/0513470.817473.14472.5061,4530.41%
2020/02/042470.502469.50480.0001,4490.00%
2020/02/0319463.9214484.75455.5051,4370.35%
2020/01/3115493.338491.19486.0071,3870.50%
2020/01/3012486.2113478.42485.00-11,347-0.07%
2020/01/206461.007460.86466.00-11,274-0.08%
2020/01/173459.331457.00451.5021,2560.16%
2020/01/166458.674461.63463.5021,2490.16%
2020/01/151459.502467.00461.50-11,237-0.08%
2020/01/144463.753463.17469.5011,2140.08%
2020/01/1310459.406460.33457.5041,1800.34%
2020/01/1023453.8710454.55457.50131,1371.14%
2020/01/0913426.925430.80440.5081,0410.77%
2020/01/0821400.0720400.53405.0019360.11%
2020/01/072390.006388.67391.00-4894-0.45%
2020/01/0600.0011390.45386.00-11896-1.23%
2020/01/039385.6100.00385.5098961.00%
2020/01/028395.5612398.42393.00-4913-0.44%
2019/12/314392.509391.94390.00-5912-0.55%
2019/12/301385.503386.50386.50-2901-0.22%
2019/12/255386.9011387.09387.00-61,017-0.59%
2019/12/241378.5000.00380.0011,0000.10%
2019/12/201371.501373.00371.5001,0130.00%
2019/12/191370.502371.25370.00-11,054-0.09%
2019/12/181378.0000.00378.0011,0510.10%
2019/12/173382.173382.50381.5001,0470.00%
2019/12/165361.2010371.75378.00-51,035-0.48%
2019/12/1300.004366.13361.50-41,033-0.39%
2019/12/121367.5000.00367.5011,0290.10%
2019/12/111373.503372.50372.00-21,029-0.19%
2019/12/106376.673377.17373.5031,0290.29%
2019/12/096369.923367.50367.5031,0130.30%
2019/12/0611361.959368.06374.5021,0210.20%
2019/12/051343.007343.64343.00-61,021-0.59%
2019/12/0411339.322341.50339.5091,0670.84%
2019/12/032353.2500.00353.0021,1430.17%
2019/12/024355.6300.00358.0041,2170.33%
2019/11/285371.101371.50371.0041,2230.33%
2019/11/273373.3300.00373.0031,2380.24%
2019/11/2600.003375.00377.00-31,260-0.24%
2019/11/2200.001362.50361.00-11,263-0.08%
2019/11/212362.503364.00366.00-11,268-0.08%
2019/11/2000.001358.00359.50-11,265-0.08%
2019/11/193360.333361.17361.0001,2690.00%
2019/11/186364.081357.50356.5051,2600.40%
2019/11/155375.702377.00376.0031,2340.24%
2019/11/1400.002382.50383.00-21,218-0.16%
2019/11/132386.003383.50385.00-11,229-0.08%
2019/11/1200.001388.00390.00-11,243-0.08%
2019/11/114382.5000.00382.5041,2770.31%
2019/11/0823391.151390.00389.00221,2951.70%
2019/11/073405.002411.00405.0011,3420.07%
2019/11/061405.001398.00405.0001,3460.00%
2019/11/051396.0000.00396.0011,4660.07%
2019/11/043407.001406.50402.0021,5540.13%
2019/11/0100.005406.80406.50-51,540-0.32%
2019/10/311392.5012392.88392.00-111,516-0.73%
2019/10/2900.002385.50382.00-21,506-0.13%
2019/10/282388.251386.50388.0011,5090.07%
2019/10/251387.001387.00384.5001,5080.00%
2019/10/241382.001380.50386.0001,5160.00%
2019/10/231385.502383.50383.50-11,512-0.07%
2019/10/229386.723385.83385.5061,5250.39%
2019/10/212387.7500.00389.5021,5470.13%
2019/10/183389.8300.00388.5031,5520.19%
2019/10/173387.173389.50389.5001,5520.00%
2019/10/161382.0000.00382.0011,5500.06%
2019/10/153382.174381.88383.00-11,557-0.06%
2019/10/142387.001386.50386.0011,5720.06%
2019/10/093388.5000.00387.5031,5960.19%
2019/10/082391.5000.00389.5021,5980.13%
2019/10/077409.939409.28407.00-21,589-0.13%
2019/10/044417.883414.17414.5011,6100.06%
2019/10/038416.068411.69416.0001,6150.00%
2019/10/0211418.9114420.39408.50-31,595-0.19%
2019/10/012396.001394.00396.0011,5370.07%
2019/09/272388.751387.00389.0011,5720.06%
2019/09/2500.001388.50388.50-11,644-0.06%
2019/09/241398.502398.75394.50-11,646-0.06%
2019/09/201381.002386.00381.00-11,700-0.06%
2019/09/184383.383383.83381.0011,7240.06%
2019/09/171378.0000.00380.5011,7280.06%
2019/09/121382.0000.00382.0011,7670.06%
2019/09/111380.002384.00385.00-11,808-0.06%
2019/09/102375.752379.75375.0001,8440.00%
2019/09/092378.755379.50384.00-31,854-0.16%
2019/09/068388.949390.83386.00-11,831-0.05%
2019/09/057402.504401.63380.5031,8210.16%
2019/09/0410405.857406.36422.5031,7620.17%
2019/08/302380.751378.00378.0011,8970.05%
2019/08/292384.001383.50383.5011,8960.05%
2019/08/2200.001392.00392.00-12,002-0.05%
2019/08/211379.0000.00383.0012,0010.05%
2019/08/2000.002394.00392.00-22,014-0.10%
2019/08/191393.001393.00394.0002,0230.00%
2019/08/1500.001381.50373.00-12,041-0.05%
2019/08/145401.306393.75392.50-12,050-0.05%
2019/08/1310391.5011392.27395.00-12,080-0.05%
2019/08/1213387.624393.25389.0092,1000.43%
2019/08/082372.0010.3369.91373.00-8.32,060-0.41%
2019/08/0710352.355355.30370.0052,0760.24%
2019/08/062327.5014326.79336.50-121,973-0.61%
2019/07/312310.0000.00309.5021,9660.10%
2019/07/301309.0000.00305.5011,9760.05%
2019/07/2900.001311.00310.50-12,000-0.05%
2019/07/261303.001306.50306.5002,0180.00%
2019/07/251304.5000.00304.5012,0430.05%
2019/07/242304.001306.00306.0012,0460.05%
2019/07/236312.421317.00307.5052,0460.24%
2019/07/221306.5000.00309.0012,0450.05%
2019/07/181307.001307.00307.0002,0580.00%
2019/07/171311.501310.00310.0002,0680.00%
2019/07/167315.7125316.50312.50-182,069-0.87%
2019/07/157317.6422319.55320.00-152,073-0.72%
2019/07/122308.254311.63312.00-22,060-0.10%
2019/07/1100.002308.75309.50-22,088-0.10%
2019/07/109304.442303.50303.5072,1340.33%
2019/07/098312.942312.25310.0062,1300.28%
2019/07/0800.004310.00310.00-42,240-0.18%
2019/07/051311.501315.50311.5002,3490.00%
2019/07/041309.501311.50307.0002,3850.00%
2019/07/033297.675302.00307.00-22,402-0.08%
2019/07/027292.867292.21295.0002,4120.00%
2019/07/013302.002301.75302.0012,3910.04%
2019/06/288300.5612302.83299.00-42,381-0.17%
2019/06/274313.2500.00306.0042,3490.17%
2019/06/266315.1700.00313.0062,2960.26%
2019/06/251305.502310.00309.00-12,297-0.04%
2019/06/241308.0000.00308.0012,2990.04%
2019/06/212305.0027311.00305.00-252,292-1.09%
2019/06/204315.132315.25318.5022,2730.09%
2019/06/191311.001314.50320.0002,2770.00%
2019/06/1816313.312310.00303.00142,2620.62%
2019/06/1319309.1621311.83304.00-22,204-0.09%
2019/06/121305.0000.00308.0012,2250.04%
2019/06/114299.7513295.15300.50-92,270-0.40%
2019/06/1029285.032294.00297.00272,2641.19%
2019/06/065272.704274.00276.0012,1980.05%
2019/06/0500.001261.00261.00-12,121-0.05%
2019/06/043257.171262.50256.5022,1380.09%
2019/06/0300.001269.00270.00-12,171-0.05%
2019/05/311268.002264.50267.00-12,162-0.05%
2019/05/305264.305262.70261.5002,1640.00%
2019/05/292262.252256.50263.0002,2240.00%
2019/05/2800.005246.40248.00-52,314-0.22%
2019/05/273244.505247.30249.50-22,366-0.08%
2019/05/241246.0000.00245.0012,3540.04%
2019/05/233242.332245.50250.5012,3370.04%
2019/05/213246.003246.50253.5002,2990.00%
2019/05/202253.501263.00251.5012,2720.04%
2019/05/171257.501264.00267.0002,2000.00%
2019/05/162271.2512271.58261.50-102,155-0.46%
2019/05/153264.175267.00267.00-22,136-0.09%
2019/05/1412245.251239.50255.50112,0800.53%
2019/05/132251.0000.00248.0022,0570.10%
2019/05/1000.007249.36251.00-72,027-0.35%
2019/05/092244.002246.75242.5001,9940.00%
2019/05/088244.0016245.78245.00-81,972-0.41%
2019/05/072250.002251.75250.0001,9540.00%
2019/05/063246.171257.00245.0021,9390.10%
2019/05/0300.005263.20266.00-51,911-0.26%
2019/05/022264.002265.00262.5001,8870.00%
2019/04/3000.001250.50256.00-11,853-0.05%
2019/04/2900.001249.00248.00-11,846-0.05%
2019/04/261245.001256.00245.0001,8380.00%
2019/04/242262.5000.00254.5021,8060.11%
2019/04/2300.001253.00256.50-11,807-0.06%
2019/04/223253.001260.00252.5021,7880.11%
2019/04/193256.671257.00252.5021,7730.11%
2019/04/182263.5000.00258.0021,7430.11%
2019/04/175268.002268.75266.0031,7190.17%
2019/04/168264.318263.06266.0001,6800.00%
2019/04/151254.503256.67257.00-21,615-0.12%
2019/04/128258.632257.75254.0061,5750.38%
2019/04/1128246.8926241.27248.5021,4460.14%
2019/04/1000.008231.06226.00-81,322-0.60%
2019/04/092220.757220.71223.50-51,250-0.40%
2019/04/084214.887217.36220.00-31,188-0.25%
2019/04/031197.001199.00200.0001,1270.00%
2019/04/022202.7500.00201.0021,1090.18%
2019/03/2900.001204.50204.00-11,090-0.09%
2019/03/281198.5000.00201.5011,0800.09%
2019/03/271205.0000.00203.5011,0590.09%
2019/03/251203.0000.00207.5011,0300.10%
2019/03/222207.254207.00210.00-21,018-0.20%
2019/03/211213.002206.25206.50-11,005-0.10%
2019/03/203217.001216.00216.5029710.21%
2019/03/191221.001220.50222.0009580.00%
2019/03/1800.0010217.00217.00-10945-1.06%
2019/03/154225.502223.75221.0029270.22%
2019/03/143219.833216.00226.5008570.00%
2019/03/1300.002214.00210.00-2771-0.26%
2019/03/1200.001205.00205.00-1719-0.14%
2019/03/082195.502202.50202.5006790.00%
2019/03/074203.6300.00200.0046460.62%
2019/03/0500.002205.75209.00-2545-0.37%
2019/03/044210.639205.17209.00-5517-0.97%
2019/02/271193.005195.00196.00-4416-0.96%
2019/02/268178.3800.00178.5082992.67%
2019/02/2500.002165.75166.50-2237-0.84%
2019/02/221163.0000.00163.0012270.44%
2019/02/2100.001163.00163.00-1221-0.45%
2019/02/143162.672163.00160.5012030.49%
2019/02/1300.004156.75159.00-4188-2.12%
2019/02/112153.751155.50153.5011840.54%
2019/01/243155.501157.00154.0021861.07%
2019/01/2200.001154.00153.50-1183-0.55%
2019/01/1800.001158.50155.50-1180-0.55%
2019/01/162153.751154.00154.0011710.58%
2019/01/153154.671154.50153.5021691.18%
2019/01/091150.0000.00149.5011520.65%
2018/12/241147.5000.00147.5011810.55%
2018/12/1400.001154.50151.50-1197-0.51%
2018/12/061151.0000.00145.5011820.55%
2018/10/261135.002134.50133.50-1262-0.38%
2018/10/2500.001134.50133.50-1263-0.38%
2018/10/1200.001133.00132.50-1275-0.36%
2018/10/011149.001148.50150.0002930.00%
2018/08/242160.251161.00161.0013990.25%
2018/08/2300.001161.00161.00-1410-0.24%
2018/08/201158.5000.00159.0014790.21%
2018/08/161159.501160.50160.5005430.00%
2018/08/1000.001171.50171.00-1628-0.16%
2018/08/061167.5000.00167.5018390.12%
2018/07/2000.006174.00173.00-6896-0.67%
2018/07/1900.0015174.00174.50-15895-1.67%
2018/07/173177.5000.00176.5039000.33%
2018/07/1300.002173.50173.00-2905-0.22%
2018/07/1200.004170.00170.00-4902-0.44%
2018/07/1112170.8800.00170.00129021.33%
2018/07/106166.501166.00168.5058970.56%
2018/07/095165.001164.50164.5048950.45%
2018/07/062166.0000.00163.5028920.22%
2018/07/0400.0011176.50176.50-11891-1.23%
2018/07/022182.003180.00180.00-1913-0.11%
2018/06/294178.0000.00178.0049150.44%
2018/06/283176.5000.00175.0039150.33%
2018/06/279177.615178.00176.0049220.43%
2018/06/2600.001176.00176.00-1934-0.11%
2018/06/211175.0010176.00175.00-91,021-0.88%
2018/06/1510181.001180.50180.5091,0130.89%
2018/06/141183.0000.00180.0011,0130.10%
2018/06/132182.501182.50182.0011,0110.10%
2018/06/121182.501184.50184.0001,0080.00%
2018/06/1100.007180.14182.50-71,005-0.70%
2018/06/088181.5000.00180.0089980.80%
2018/06/071186.5010186.00185.00-9991-0.91%
2018/06/062192.5012190.46192.50-10976-1.02%
2018/06/0410187.6500.00188.00109611.04%
2018/06/011189.001188.50188.5009550.00%
2018/05/3122187.1800.00191.00229512.31%
2018/05/291188.0000.00188.0019250.11%
2018/05/2800.006193.50194.50-6905-0.66%
2018/05/253192.174190.50188.00-1858-0.12%
2018/05/2400.0013186.15186.00-13806-1.61%
2018/05/231184.5011185.27183.50-10793-1.26%
2018/05/2217180.536184.92180.00117791.41%
2018/05/2113183.6200.00183.50137581.71%
2018/05/182191.001188.00186.0017330.14%
2018/05/173184.1715188.70188.50-12697-1.72%
2018/05/165178.0000.00177.5056180.81%
2018/05/153177.332182.50177.0016060.16%
2018/05/146170.089172.89178.00-3586-0.51%
2018/05/115168.502169.75169.0035290.57%
2018/05/102165.002168.00168.5005140.00%
2018/04/2400.002159.00158.00-2605-0.33%
2018/04/2000.001165.50164.50-1608-0.16%
2018/04/161162.5000.00162.5015950.17%
2018/04/131166.0000.00165.0015950.17%
2018/04/111164.0000.00163.5016000.17%
2018/04/101167.001164.50163.0005980.00%
2018/04/0900.001170.00168.00-1590-0.17%
2018/04/0200.001168.50167.00-1570-0.18%
2018/03/301167.0000.00166.5015620.18%
2018/03/293167.6700.00167.5035550.54%
2018/03/285167.206169.33166.00-1536-0.19%
2018/03/2600.003159.83162.00-3453-0.66%
2018/03/2200.001157.00156.00-1443-0.23%
2018/03/1900.001155.50155.50-1451-0.22%
2018/03/1300.001154.00155.50-1452-0.22%
2018/03/122153.2500.00153.5024600.43%
2018/02/221153.0000.00152.5015690.18%
2018/02/081157.001158.00155.0005620.00%
2018/02/073159.834159.25158.00-1558-0.18%
2018/02/062160.501159.50156.5015500.18%
2018/02/053161.675163.10164.00-2543-0.37%
2018/02/023165.503167.00166.0005360.00%
2018/02/013164.671165.00165.5025330.37%
2018/01/3100.002162.50164.00-2538-0.37%
2018/01/303163.3300.00162.0035350.56%
2018/01/292166.002165.75164.5005300.00%
2018/01/266166.679168.67167.50-3524-0.57%
2018/01/251163.5000.00163.0014990.20%
2018/01/2400.001166.00166.00-1492-0.20%
2018/01/231165.501168.00165.5004880.00%
2018/01/222167.751170.00169.0014990.20%
2018/01/192167.501169.00167.0015010.20%
2018/01/184168.252166.25168.0025040.40%
2018/01/172162.5000.00162.0024640.43%
2018/01/1600.0020159.88159.50-20457-4.37%
2018/01/151160.0000.00161.0014600.22%
2018/01/0800.002160.00158.50-2489-0.41%
2018/01/051156.5000.00156.5014880.20%
2018/01/031156.5000.00156.5015070.20%
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-4天前
鈊象 相關文章