• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

台積電

(2330)
可現股當沖
  • 股價
    1045
  • 漲跌
    ▼20
  • 漲幅
    -1.88%
  • 成交量
    25,236張
  • 產業
    上市 半導體類股

  • 9988人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
台積電 (2330)籌碼相關－第一金-嘉義 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-嘉義 券商分點個股進出

第一金-嘉義 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/114.71049.121.51050.001045.003.337,4790.01%
2024/12/102.21067.294.51067.141065.00-2.237,358-0.01%
2024/12/091.21070.001.11070.051075.000.137,4410.00%
2024/12/060.51067.981.41065.171065.00-0.937,6680.00%
2024/12/051.11075.0010.91077.731075.00-9.837,563-0.03%
2024/12/0431064.98281063.311070.00-2537,548-0.07%
2024/12/030.51057.717.81057.761055.00-7.338,315-0.02%
2024/12/020.31034.814.61025.361035.00-4.337,918-0.01%
2024/11/2917.81001.062.11005.02996.0015.837,7090.04%
2024/11/282.3999.253.41000.051005.00-1.138,1060.00%
2024/11/2716.71003.8317.31005.291000.00-0.638,2690.00%
2024/11/2613.91014.050.11015.001010.0013.838,2680.04%
2024/11/256.21045.5941049.981030.002.238,1270.01%
2024/11/221.11044.888.91040.291040.00-7.937,719-0.02%
2024/11/2113.11016.1200.001010.0013.137,7590.03%
2024/11/2010.41036.3400.001025.0010.437,4760.03%
2024/11/192.21039.763.21039.811040.00-137,3750.00%
2024/11/184.51026.2911029.981025.003.437,3700.01%
2024/11/152.81039.860.51040.001035.002.337,1950.01%
2024/11/1412.21038.6515.21030.001035.00-2.937,350-0.01%
2024/11/13141047.7801045.001035.001436,9300.04%
2024/11/127.21055.839.91056.041050.00-2.736,842-0.01%
2024/11/113.21070.5801083.331085.003.136,4210.01%
2024/11/082.11085.004.81087.331090.00-2.836,481-0.01%
2024/11/0711062.292.21070.001065.00-1.236,6900.00%
2024/11/0631064.809.51068.671060.00-6.536,593-0.02%
2024/11/054.51048.015.11044.031050.00-0.736,6560.00%
2024/11/043.51035.441.41035.741040.00237,8300.01%
2024/11/01171016.4526.21011.021025.00-9.139,778-0.02%
2024/10/307.91043.270.11044.241030.007.840,1350.02%
2024/10/294.91035.475.21030.971040.00-0.240,2870.00%
2024/10/2815.91063.126.41056.581050.009.640,1950.02%
2024/10/251.21064.831.21069.161065.00040,2230.00%
2024/10/24161065.961.51066.651060.0014.540,5360.04%
2024/10/238.61060.1901060.001060.008.541,2650.02%
2024/10/22191066.107.11065.081075.0011.941,5270.03%
2024/10/2110.81086.553.61089.421085.007.242,2220.02%
2024/10/1850.61091.55271091.441085.0023.643,1520.05%
2024/10/176.61035.3415.11037.021035.00-8.543,102-0.02%
2024/10/1611.11045.379.11051.721045.00243,0990.00%
2024/10/151.11069.983.11068.131070.00-242,7570.00%
2024/10/143.71048.7616.61046.111045.00-12.942,683-0.03%
2024/10/110.21035.5916.21029.521045.00-1643,218-0.04%
2024/10/090.31027.4425.11028.451020.00-24.843,195-0.06%
2024/10/080.31001.563.41001.671010.00-3.143,182-0.01%
2024/10/076.91000.1320.31001.381005.00-13.543,441-0.03%
2024/10/044.9979.172.8979.01977.002.143,4490.00%
2024/10/012.6970.621.2975.64972.001.443,0990.00%
2024/09/3012.4980.916.1977.84957.006.343,3500.01%
2024/09/278.31007.8414.81011.261000.00-6.442,726-0.02%
2024/09/260.51008.9812.41011.571015.00-11.942,554-0.03%
2024/09/255999.457.2999.191005.00-2.242,252-0.01%
2024/09/2411.4980.897.5976.62987.003.942,2500.01%
2024/09/232.3973.962.8974.67977.00-0.542,4670.00%
2024/09/205975.6026974.30973.00-2142,975-0.05%
2024/09/191940.005.7949.37960.00-4.742,929-0.01%
2024/09/184.7939.533.1944.83941.001.643,4890.00%
2024/09/165.1945.232.3950.94947.002.844,4880.01%
2024/09/137940.7115.7946.72947.00-8.745,065-0.02%
2024/09/123.1938.3512.2932.43940.00-9.145,846-0.02%
2024/09/110.2902.660903.00901.000.145,8190.00%
2024/09/104.1907.895.1906.78904.00-0.945,9570.00%
2024/09/0915.8896.510.2896.81899.0015.646,0400.03%
2024/09/062.2917.633.2912.92918.00-1.146,3720.00%
2024/09/053.5908.725.6905.79902.00-2.146,7660.00%
2024/09/0441.6897.9725.3895.67889.0016.347,0610.03%
2024/09/0314.3945.282.2942.00940.0012.146,4220.03%
2024/09/024.3946.9319.8950.23948.00-15.547,144-0.03%
2024/08/307.6944.440.1944.20944.007.647,3660.02%
2024/08/2910.1941.756.3943.70943.003.846,7720.01%
2024/08/285.6953.8714.1956.52964.00-8.546,519-0.02%
2024/08/2724.6943.051.1942.09942.0023.547,2910.05%
2024/08/2618.4953.2515946.00950.003.447,6130.01%
2024/08/232.6948.783949.06949.00-0.347,7530.00%
2024/08/221.4952.301.2955.92951.000.247,7150.00%
2024/08/213.9960.720.4960.66958.003.547,7550.01%
2024/08/203.8972.403.3972.12973.000.547,8270.00%
2024/08/193.8966.662.4967.28973.001.448,0470.00%
2024/08/160.6961.6613.2963.92969.00-12.548,302-0.03%
2024/08/152.5943.310.3946.31943.002.247,8960.00%
2024/08/143.3949.5922.2950.04948.00-18.948,052-0.04%
2024/08/134.3940.583.5939.14941.000.947,8760.00%
2024/08/125.6941.504.3943.53940.001.248,1790.00%
2024/08/094.5928.949.2927.71934.00-4.748,197-0.01%
2024/08/088.9897.739.2897.58896.00-0.347,8530.00%
2024/08/078.9910.5618.4905.06920.00-9.547,797-0.02%
2024/08/067.2872.0037.5864.70880.00-30.347,229-0.06%
2024/08/0536.2837.2816.9846.63815.0019.445,8810.04%
2024/08/0224.4914.912911.06903.0022.443,8500.05%
2024/08/017.4960.855.5956.06960.00243,1510.00%
2024/07/313.4932.502.2935.20934.001.242,9050.00%
2024/07/3024.6936.423.7936.46940.0020.942,7390.05%
2024/07/292943.836.7943.32944.00-4.742,718-0.01%
2024/07/2624.9924.663.3926.00924.0021.642,6890.05%
2024/07/2318.1966.718.9965.68979.009.241,7680.02%
2024/07/2214947.6621.8951.56939.00-7.741,526-0.02%
2024/07/1971.7984.4843.1977.77970.0028.640,6200.07%
2024/07/1818.7995.0411.2996.591005.007.539,7390.02%
2024/07/1716.71034.545.11027.971030.0011.738,8800.03%
2024/07/168.21064.133.71060.041055.004.538,7550.01%
2024/07/152.21039.053.11040.001040.00-0.940,4010.00%
2024/07/1231.51033.6440.91036.281040.00-9.440,488-0.02%
2024/07/1124.21066.618.41065.851080.0015.839,9140.04%
2024/07/102.61022.349.21018.661045.00-6.740,045-0.02%
2024/07/09101037.891.21036.741040.008.939,9240.02%
2024/07/088.91039.407.51034.331035.001.439,6760.00%
2024/07/0515.41003.370.61005.001005.0014.839,4270.04%
2024/07/0412.41000.0018.31001.071005.00-5.939,553-0.01%
2024/07/030.2973.927.9973.17979.00-7.739,802-0.02%
2024/07/020.2964.910.1964.38960.000.139,9380.00%
2024/07/012.3972.102.3971.01968.00040,0290.00%
2024/06/282.7961.989.2969.31966.00-6.540,330-0.02%
2024/06/273.3952.130.1953.00960.003.240,0280.01%
2024/06/264.1956.098.2956.14960.00-4.139,672-0.01%
2024/06/2526.8930.4434.1933.91945.00-7.439,377-0.02%
2024/06/2427.1947.2319.2948.49940.007.938,7340.02%
2024/06/2126.2966.560970.00970.0026.238,3120.07%
2024/06/2032.2974.5214.3980.94981.0017.837,1710.05%
2024/06/196.6972.9722.9966.10981.00-16.336,878-0.04%
2024/06/189.4942.588.5944.87943.000.936,4420.00%
2024/06/1714.8921.271.1919.11921.0013.736,4990.04%
2024/06/141.9913.172.1912.08922.00-0.236,5630.00%
2024/06/1338.2918.9611.6920.52919.0026.636,6490.07%
2024/06/128.5904.5814.8898.60909.00-6.436,940-0.02%
2024/06/113889.542.3890.50883.000.736,8390.00%
2024/06/0712.8883.020.8885.89879.001236,6470.03%
2024/06/065.7891.0422.4891.81894.00-16.636,931-0.05%
2024/06/058.2847.822.5852.29854.005.736,9620.02%
2024/06/043844.461.4840.26839.001.637,8790.00%
2024/06/032.1847.821.9847.40846.000.238,6040.00%
2024/05/313.8837.400.5843.00821.003.338,8590.01%
2024/05/308.1843.461.6845.25838.006.638,6420.02%
2024/05/293.2859.971861.00857.002.239,4870.01%
2024/05/281.2870.1300.00865.001.239,3200.00%
2024/05/279.1873.170.8875.19869.008.339,8040.02%
2024/05/245.9868.354.7868.29867.001.239,9090.00%
2024/05/231.7874.762.2872.68875.00-0.639,8200.00%
2024/05/221.1852.053.5857.44864.00-2.339,973-0.01%
2024/05/211835.004.5839.17841.00-3.539,914-0.01%
2024/05/202.4835.000.1834.00835.002.340,0950.01%
2024/05/1710.8837.810.1838.14835.0010.840,1170.03%
2024/05/1612843.916.4851.32841.005.640,2530.01%
2024/05/151840.0311.4841.58839.00-10.340,258-0.03%
2024/05/140.1813.590.4819.98825.00-0.341,4810.00%
2024/05/132820.502821.12819.00041,7360.00%
2024/05/102.1803.051.4800.94802.000.741,5950.00%
2024/05/090.1798.491.3801.42796.00-1.141,9260.00%
2024/05/081.1794.1012.1800.06802.00-1142,249-0.03%
2024/05/071799.9912.8796.62800.00-11.842,488-0.03%
2024/05/062.3789.004.3789.53786.00-242,3860.00%
2024/05/038.3778.153.3785.59780.00542,5280.01%
2024/05/0222.5777.936.1777.06772.0016.442,8960.04%
2024/04/303.1797.3515.4797.72790.00-12.342,664-0.03%
2024/04/294790.0110.6789.59795.00-6.642,697-0.02%
2024/04/267.1785.7014.1785.44782.00-7.143,335-0.02%
2024/04/255.4770.5300.00766.005.445,4740.01%
2024/04/246.6782.609.9777.46783.00-3.345,451-0.01%
2024/04/234.5758.490.1756.38754.004.545,5040.01%
2024/04/2210747.068.7748.34742.001.445,4510.00%
2024/04/1941.2756.7037.2761.42750.00445,0290.01%
2024/04/187.5796.504.8804.63804.002.843,1230.01%
2024/04/174.3804.251.3803.14804.003.142,7970.01%
2024/04/1620.4795.573.7789.45788.0016.742,4400.04%
2024/04/157.8808.290.4808.71806.007.441,9900.02%
2024/04/128.8822.240.6822.52818.008.241,6380.02%
2024/04/116.6819.772.2816.07820.004.541,4150.01%
2024/04/103.3815.9812.1818.44815.00-8.941,251-0.02%
2024/04/093.5812.757.3808.31819.00-3.841,412-0.01%
2024/04/080785.002.5787.19783.00-2.540,900-0.01%
2024/04/033.4783.0900.00780.003.440,6700.01%
2024/04/021.2785.5011785.88790.00-9.840,580-0.02%
2024/04/010.4777.242.4775.37770.00-240,5030.00%
2024/03/290778.001781.00779.00-140,4210.00%
2024/03/289.3771.270.1773.00769.009.240,2740.02%
2024/03/274.3781.403.1781.99779.001.240,1320.00%
2024/03/265.3783.846.2789.09782.00-0.940,2350.00%
2024/03/250.2783.680.3785.00780.00-0.140,1860.00%
2024/03/223.3781.080.1784.00785.003.240,3260.01%
2024/03/210.1782.9913.3777.00784.00-13.240,250-0.03%
2024/03/202.3761.671763.04758.001.340,3900.00%
2024/03/192.4759.460762.00762.002.440,3580.01%
2024/03/185.1758.424762.00764.001.140,2390.00%
2024/03/159.7768.324.2767.98753.005.540,0030.01%
2024/03/140.3775.701.2780.74784.00-0.939,2380.00%
2024/03/130.6779.093779.37779.00-2.439,097-0.01%
2024/03/121.4764.040.6766.23770.000.838,8320.00%
2024/03/114.2769.872.1770.42766.002.138,2230.01%
2024/03/0815.6787.6411.7785.55784.003.937,5150.01%
2024/03/0714.5763.7521.8759.50760.00-7.236,513-0.02%
2024/03/0613.2721.081.5726.57735.0011.735,7860.03%
2024/03/055.8733.4215.7733.68730.00-9.835,845-0.03%
2024/03/040.3722.679.4718.76725.00-9.135,187-0.03%
2024/03/011.2689.960692.00689.001.234,1470.00%
2024/02/292.2691.012689.04690.000.234,0660.00%
2024/02/275.2696.110.6695.85698.004.733,3280.01%
2024/02/260.2698.181698.95698.00-0.933,0200.00%
2024/02/236.2699.8025699.83697.00-18.832,906-0.06%
2024/02/222.1690.492.3689.99692.00-0.332,7310.00%
2024/02/210.6680.637681.00681.00-6.432,546-0.02%
2024/02/201.4682.990.2684.15687.001.132,4040.00%
2024/02/1914.2674.992680.86678.0012.232,3730.04%
2024/02/164.4689.051.1695.41683.003.332,6370.01%
2024/02/1510.1694.0328.6703.35697.00-18.532,260-0.06%
2024/02/051643.0618.8644.40646.00-17.831,111-0.06%
2024/02/021.1631.802.1629.07635.00-130,5940.00%
2024/02/0113.2623.061.6622.67628.0011.630,3740.04%
2024/01/310.8631.805.6629.13628.00-4.829,881-0.02%
2024/01/300644.970.5646.20642.00-0.529,4400.00%
2024/01/293.5645.2716.9646.10648.00-13.429,324-0.05%
2024/01/261640.0013.2643.72644.00-12.229,119-0.04%
2024/01/250639.0015637.75642.00-1528,924-0.05%
2024/01/2400.0010.8628.00627.00-10.828,285-0.04%
2024/01/2312.1624.1912628.39628.000.128,2690.00%
2024/01/223.2625.872.3629.27626.000.927,9430.00%
2024/01/190.2618.5765620.33626.00-64.827,121-0.24%
2024/01/180.2587.996.2586.99588.00-6.124,908-0.02%
2024/01/170.1580.004582.75581.00-424,732-0.02%
2024/01/161.2579.495.4582.82580.00-4.224,272-0.02%
2024/01/1500.002.2587.51586.00-2.224,197-0.01%
2024/01/120584.008.3584.17584.00-8.224,611-0.03%
2024/01/110.1585.786.9586.45586.00-6.824,717-0.03%
2024/01/100.1583.000.1584.38584.00024,7570.00%
2024/01/090585.0015.2586.71586.00-15.224,846-0.06%
2024/01/082583.509.1583.24583.00-7.124,802-0.03%
2024/01/051.2575.143576.67576.00-1.825,025-0.01%
2024/01/046579.161.2578.15580.004.825,2910.02%
2024/01/0318.5579.432584.00578.0016.525,8130.06%
2024/01/0214.2590.503.5591.71593.0010.725,4500.04%
2023/12/290592.002.8592.49593.00-2.825,432-0.01%
2023/12/281591.003.5591.31593.00-2.425,597-0.01%
2023/12/271.1589.9111.5589.71592.00-10.425,414-0.04%
2023/12/263586.004.3584.84586.00-1.325,2820.00%
2023/12/250.3581.000.1582.87581.000.225,3430.00%
2023/12/2200.000.2580.00582.00-0.225,4640.00%
2023/12/219.1576.890.1577.00577.00925,5910.04%
2023/12/200584.8210585.19585.00-1025,461-0.04%
2023/12/190.1583.002.8584.77585.00-2.725,310-0.01%
2023/12/182579.9910.2584.97585.00-8.225,370-0.03%
2023/12/150582.6312.3585.15585.00-12.325,345-0.05%
2023/12/141580.9921.4579.81582.00-20.424,755-0.08%
2023/12/130.1576.080.2577.17577.00-0.124,7100.00%
2023/12/123577.000.7578.47578.002.325,0350.01%
2023/12/110573.001573.94574.00-124,8310.00%
2023/12/0800.000.6576.00570.00-0.624,6450.00%
2023/12/0720.1568.9000.00566.0020.124,3530.08%
2023/12/060571.1711.3571.14570.00-11.324,250-0.05%
2023/12/050569.001570.00570.00-124,1460.00%
2023/12/042574.500.1576.00574.00224,1200.01%
2023/12/0110577.000.1576.46579.009.923,9070.04%
2023/11/300572.7510.2572.04577.00-10.123,643-0.04%
2023/11/295.2572.400577.50574.005.123,0150.02%
2023/11/283.2570.572.3574.87575.000.922,8280.00%
2023/11/270.3571.4300.00568.000.323,0630.00%
2023/11/2412575.080.1575.49575.0011.923,0060.05%
2023/11/2311.2576.001.1575.00578.0010.123,0140.04%
2023/11/222.3576.005.1576.02577.00-2.822,923-0.01%
2023/11/212581.5015.8583.27585.00-13.822,959-0.06%
2023/11/201.3576.6211.2577.87577.00-9.922,748-0.04%
2023/11/1713580.0010.1582.98580.002.922,7250.01%
2023/11/1600.003.4579.96583.00-3.422,602-0.01%
2023/11/153579.993.5580.50581.00-0.422,4080.00%
2023/11/140573.002.7574.60572.00-2.621,864-0.01%
2023/11/130571.0028.6575.80571.00-28.621,885-0.13%
2023/11/1000.000.1555.00557.00-0.121,6250.00%
2023/11/0900.000.1554.56557.00-0.121,6440.00%
2023/11/081.2555.844.6554.83556.00-3.421,773-0.02%
2023/11/0700.001553.96555.00-121,8110.00%
2023/11/0600.0021.6554.66550.00-21.621,863-0.10%
2023/11/030546.001549.00549.00-121,6160.00%
2023/11/020539.0014.7542.39547.00-14.721,676-0.07%
2023/11/011.6529.3800.00528.001.621,4260.01%
2023/10/311.6529.7500.00529.001.621,6370.01%
2023/10/302.1531.500.2531.00532.001.921,6350.01%
2023/10/273533.0000.00533.00321,5490.01%
2023/10/2610.9530.7900.00531.0010.921,6910.05%
2023/10/252545.5000.00544.00221,5300.01%
2023/10/2400.000543.00544.00021,4580.00%
2023/10/232.8545.760.4550.00544.002.421,4300.01%
2023/10/2000.004.3550.51556.00-4.321,377-0.02%
2023/10/190544.000.1545.96546.00021,0320.00%
2023/10/183.1543.970548.00540.003.121,4280.01%
2023/10/1700.000.8550.52551.00-0.821,2400.00%
2023/10/160543.613.3544.90545.00-3.321,309-0.02%
2023/10/130549.2635.4550.78553.00-35.421,326-0.17%
2023/10/120548.7411.7549.58550.00-11.721,037-0.06%
2023/10/111541.9817.2542.13544.00-16.220,854-0.08%
2023/10/060531.002531.50532.00-220,500-0.01%
2023/10/050526.670.5528.00528.00-0.520,5050.00%
2023/10/0410.3520.241.1520.27520.009.220,3860.05%
2023/10/030.7530.0900.00529.000.720,2210.00%
2023/10/0211528.460.2532.24533.0010.820,2930.05%
2023/09/280.2522.1000.00523.000.220,3450.00%
2023/09/270.9521.331520.00522.00-0.120,2650.00%
2023/09/262.6521.0600.00519.002.620,2710.01%
2023/09/254.9524.8800.00525.004.920,0790.02%
2023/09/225.9523.8500.00522.005.920,1710.03%
2023/09/215.7528.2600.00527.005.719,9700.03%
2023/09/208.2536.497536.57535.001.219,7420.01%
2023/09/1914.7539.111539.00538.0013.719,6900.07%
2023/09/1835544.571.1545.22540.0033.819,8270.17%
2023/09/153.1549.0320557.99558.00-16.919,578-0.09%
2023/09/142547.9920.3548.36550.00-18.319,139-0.10%
2023/09/136.5542.461.1544.89541.005.419,0920.03%
2023/09/128.3536.430542.00544.008.319,4580.04%
2023/09/113.5538.320538.00536.003.419,6470.02%
2023/09/082.5538.890538.00539.002.519,7960.01%
2023/09/0715.3543.110.1544.00542.0015.320,4760.07%
2023/09/065.1551.990554.00550.005.120,5710.02%
2023/09/050551.0000.00552.00020,6530.00%
2023/09/042.1551.1911555.00557.00-8.920,834-0.04%
2023/08/319.1550.1200.00549.009.121,2440.04%
2023/08/300556.004.1558.25555.00-4.120,850-0.02%
2023/08/290.1549.0000.00552.000.121,1010.00%
2023/08/280550.0000.00549.00021,3340.00%
2023/08/258.3548.502549.00546.006.322,5360.03%
2023/08/240.1559.004.3561.89564.00-4.222,803-0.02%
2023/08/231552.003.3551.12552.00-2.323,325-0.01%
2023/08/221.1539.090542.00541.001.124,5760.00%
2023/08/211.8537.8510534.00537.00-8.225,396-0.03%
2023/08/1812.2541.010545.00539.0012.225,4370.05%
2023/08/171.1538.461544.00544.000.125,4710.00%
2023/08/165.7539.6800.00542.005.725,3760.02%
2023/08/152.4541.7310.6541.16542.00-8.225,440-0.03%
2023/08/142.2539.640540.00541.002.225,9230.01%
2023/08/1110.2552.362.1556.66546.008.126,2650.03%
2023/08/101551.041.8552.01551.00-0.826,3240.00%
2023/08/092.2553.091554.02554.001.226,2480.00%
2023/08/080.2555.900555.00552.000.226,3150.00%
2023/08/071.1558.0600.00558.001.126,2220.00%
2023/08/0411.4555.890.1556.00554.0011.226,2960.04%
2023/08/020.1563.950561.00561.000.126,1290.00%
2023/08/010.2566.980567.00567.000.225,8900.00%
2023/07/3111570.7110575.00565.00125,7440.00%
2023/07/280568.531.2570.90567.00-1.225,5600.00%
2023/07/271568.000.1568.53569.000.925,4400.00%
2023/07/260.2565.121.1568.05566.00-0.925,4920.00%
2023/07/251.1566.931.6566.83569.00-0.625,6840.00%
2023/07/241.1560.111.5559.67558.00-0.425,8500.00%
2023/07/2119.7560.305560.20560.0014.725,9500.06%
2023/07/2011579.0910.2582.00579.000.825,7860.00%
2023/07/190.4583.525581.60581.00-4.625,816-0.02%
2023/07/182.1581.151.1585.81581.00125,8580.00%
2023/07/170.1587.350.5588.00591.00-0.425,7960.00%
2023/07/140587.456.6589.48591.00-6.625,918-0.03%
2023/07/130587.2623.4587.55585.00-23.325,786-0.09%
2023/07/120.1574.002.3575.35578.00-2.225,606-0.01%
2023/07/110.1573.000.1574.80577.00025,6480.00%
2023/07/100.2570.7500.00565.000.225,7750.00%
2023/07/0710.1567.488.3566.60565.001.825,8650.01%
2023/07/0624.8569.3210.2568.00565.0014.625,9300.06%
2023/07/050.2581.330.1580.00582.00025,5780.00%
2023/07/041.1584.7110.2584.95585.00-9.125,472-0.04%
2023/07/030578.030577.00579.00025,6090.00%
2023/06/3000.001568.00576.00-125,7550.00%
2023/06/290574.003.4579.32573.00-3.425,697-0.01%
2023/06/280.5573.963.1573.07574.00-2.625,703-0.01%
2023/06/2710.1570.020573.74572.0010.125,6870.04%
2023/06/261.1575.9500.00574.001.125,5970.00%
2023/06/210579.091.2579.93581.00-1.125,5100.00%
2023/06/200.2581.660.6581.21583.00-0.425,5940.00%
2023/06/192582.500.3583.32583.001.726,0290.01%
2023/06/162.2586.042.9587.23589.00-0.726,0950.00%
2023/06/151.1590.002.1590.42591.00-1.125,6570.00%
2023/06/144.1588.7315.4589.72590.00-11.325,753-0.04%
2023/06/130.5589.8123592.11593.00-22.525,726-0.09%
2023/06/120.3572.0011.7573.83574.00-11.525,178-0.05%
2023/06/091.1562.300.1564.00565.001.125,0790.00%
2023/06/082.2559.860.2564.83559.00225,1200.01%
2023/06/072.3561.2714.3567.54568.00-1225,136-0.05%
2023/06/061558.013559.66560.00-225,036-0.01%
2023/06/053.7556.5700.00555.003.725,1070.01%
2023/06/020.3558.681.3559.40562.00-125,2410.00%
2023/06/011.2551.050.5552.00551.000.625,1030.00%
2023/05/312.2557.920.3556.39558.001.925,0830.01%
2023/05/302564.014.3564.34566.00-2.324,007-0.01%
2023/05/294.2567.6314.1572.23568.00-9.923,997-0.04%
2023/05/261.3565.2431.5566.14566.00-30.223,782-0.13%
2023/05/255.1540.3932541.04543.00-26.922,609-0.12%
2023/05/240.2524.360.2524.98525.00021,9550.00%
2023/05/232527.501.6528.00530.000.521,8620.00%
2023/05/220529.003.2530.87531.00-3.221,870-0.01%
2023/05/192533.006.4531.60532.00-4.422,050-0.02%
2023/05/186530.3327.6531.39530.00-21.622,015-0.10%
2023/05/1700.0015.8512.21519.00-15.822,326-0.07%
2023/05/161.1503.190.5504.56505.000.622,0000.00%
2023/05/150.1497.060.2497.00495.50-0.122,0270.00%
2023/05/121.1499.130503.00496.001.122,2780.00%
2023/05/111.1499.130503.00499.001.122,2850.00%
2023/05/103.2500.211.3505.13503.001.922,6460.01%
2023/05/0900.002.3507.56510.00-2.322,723-0.01%
2023/05/080504.750505.00504.00022,9660.00%
2023/05/050.2500.473.6499.86500.00-3.423,305-0.01%
2023/05/041497.0000.00498.00123,8970.00%
2023/05/0311.1496.9100.00496.0011.124,2390.05%
2023/05/023500.3400.00501.00325,2560.01%
2023/04/280.1500.001.2499.72502.00-1.127,0730.00%
2023/04/270.7493.0300.00493.500.727,1210.00%
2023/04/266.6493.403493.50491.503.627,2010.01%
2023/04/254.4501.1511502.77498.00-6.627,974-0.02%
2023/04/242.6507.0312505.08507.00-9.427,708-0.03%
2023/04/2117516.2413.2517.67511.003.827,7760.01%
2023/04/2011.2514.826511.84513.005.127,9030.02%
2023/04/192.4510.780515.00510.002.328,3930.01%
2023/04/180.2516.731518.00515.00-0.828,3900.00%
2023/04/170515.6300.00520.00028,5290.00%
2023/04/140.2516.5200.00516.000.228,6050.00%
2023/04/1313.7511.7600.00510.0013.728,5520.05%
2023/04/124.5518.622520.99520.002.528,4880.01%
2023/04/110.1525.867.2523.06524.00-7.128,475-0.02%
2023/04/101530.982.1531.93529.00-1.128,6400.00%
2023/04/061.1526.3100.00530.001.128,6910.00%
2023/03/310533.001.1535.89533.00-1.128,6820.00%
2023/03/3000.007533.72535.00-728,524-0.02%
2023/03/290528.000.1529.00530.00-0.128,8070.00%
2023/03/2813.1525.382525.00525.0011.129,0370.04%
2023/03/271.1533.9200.00531.001.129,1010.00%
2023/03/240537.002.1538.95539.00-2.129,626-0.01%
2023/03/2300.0016.6538.12538.00-16.629,664-0.06%
2023/03/222.1529.9534.4526.31533.00-32.429,729-0.11%
2023/03/211513.001516.00517.00029,5780.00%
2023/03/200.3512.920512.00512.000.329,6230.00%
2023/03/171515.010.4514.44518.000.729,8570.00%
2023/03/161.3506.3100.00505.001.329,7590.00%
2023/03/151.1514.930.5514.78511.000.630,0020.00%
2023/03/142511.011511.00510.00130,2910.00%
2023/03/132.2514.3210.5513.86516.00-8.330,423-0.03%
2023/03/1018.5512.311.2512.17513.0017.330,5370.06%
2023/03/0900.000.3524.00522.00-0.330,8320.00%
2023/03/087.2519.990.1520.00521.007.131,4240.02%
2023/03/0710.1521.134.4525.08524.005.731,6520.02%
2023/03/060.2519.009.3521.53521.00-9.131,886-0.03%
2023/03/036519.1700.00516.00632,1860.02%
2023/03/026517.670.1519.00519.00632,2540.02%
2023/03/0112.5505.6413.6517.21522.00-1.132,5360.00%
2023/02/243.4518.158.2522.94511.00-4.932,498-0.01%
2023/02/2310.2513.0717.1518.18518.00-6.932,298-0.02%
2023/02/2226506.191.4507.00507.0024.632,4730.08%
2023/02/211.5514.310516.00516.001.432,8150.00%
2023/02/208.7514.8315.2514.38517.00-6.534,018-0.02%
2023/02/171.7517.6911.1518.89518.00-9.435,571-0.03%
2023/02/160529.003.1529.62528.00-3.136,136-0.01%
2023/02/1520.8525.479.6526.41525.0011.236,9690.03%
2023/02/1400.009544.02545.00-936,474-0.02%
2023/02/1312.3539.022541.97541.0010.236,9800.03%
2023/02/101543.9618.6544.01545.00-17.637,131-0.05%
2023/02/090.1537.132.3538.91540.00-2.237,247-0.01%
2023/02/080.2534.8825.2536.49540.00-2537,407-0.07%
2023/02/073.4523.992.2524.14523.001.337,4840.00%
2023/02/063.3529.930.2529.65526.003.237,4680.01%
2023/02/038.1538.614.5539.50542.003.637,6460.01%
2023/02/021538.0212.8539.74540.00-11.837,759-0.03%
2023/02/011.3523.4211.5531.60530.00-10.337,711-0.03%
2023/01/3111.2528.8611.8535.03522.00-0.637,9100.00%
2023/01/300.2536.6744.3538.98543.00-44.137,683-0.12%
2023/01/172.4501.1412.6502.70503.00-10.336,883-0.03%
2023/01/163.2503.9415.2505.49505.00-1237,198-0.03%
2023/01/132.4499.6231.6504.01500.00-29.237,224-0.08%
2023/01/123.2485.044.8485.82486.50-1.636,8130.00%
2023/01/1110.1484.391.9483.58484.508.237,2360.02%
2023/01/102.5484.6921.1485.06486.00-18.637,553-0.05%
2023/01/097.1475.9724.2471.17481.00-17.237,698-0.05%
2023/01/066.2456.4114.2458.39458.50-7.937,829-0.02%
2023/01/051456.986.1458.48458.50-538,114-0.01%
2023/01/041452.001453.00449.50038,6130.00%
2023/01/0311.5450.991.3450.62453.0010.239,8880.03%
2022/12/306.1451.4600.00448.506.140,1700.02%
2022/12/291.3444.482445.50446.00-0.740,3140.00%
2022/12/2812.7448.0525.1447.63451.00-12.440,705-0.03%
2022/12/272459.741.8457.66457.000.340,8350.00%
2022/12/260.2456.080.1457.00456.500.141,2640.00%
2022/12/236.8456.021.1455.12455.005.841,9200.01%
2022/12/227.2466.299.1468.44468.00-242,1890.00%
2022/12/211.3460.020.1461.00459.001.342,5270.00%
2022/12/2010.8461.850.1467.75457.5010.742,3400.03%
2022/12/190.3467.6700.00466.500.342,3590.00%
2022/12/165.5468.642469.50471.003.542,5030.01%
2022/12/151477.980.2479.83480.500.942,2050.00%
2022/12/149.4475.398.1478.70480.501.342,2040.00%
2022/12/135.2473.1100.00471.505.242,0240.01%
2022/12/124.4475.4700.00475.004.441,7550.01%
2022/12/093.2481.207.2481.23481.50-442,057-0.01%
2022/12/084.1470.200.1470.50471.50442,0100.01%
2022/12/0717.5477.366.1477.13475.0011.441,9330.03%
2022/12/063.5486.750.1484.50478.003.441,5990.01%
2022/12/051.1493.492494.26489.00-0.941,2830.00%
2022/12/0223.3491.511.1493.61492.5022.241,2760.05%
2022/12/017.1501.3525.3504.43498.50-18.241,382-0.04%
2022/11/304.3484.836.2488.38490.00-1.940,9640.00%
2022/11/2916.8474.7812.6487.16487.004.240,2770.01%
2022/11/286485.8011486.45480.50-540,140-0.01%
2022/11/253.1494.7010.1497.05498.00-740,144-0.02%
2022/11/241.3495.346.7493.78496.00-5.340,134-0.01%
2022/11/235.2491.863.9492.54492.001.340,0810.00%
2022/11/2212.1477.1816.6488.34491.00-4.639,966-0.01%
2022/11/213.3483.584.3486.65482.00-1.139,5600.00%
2022/11/189.4489.3419.4491.63487.00-1039,221-0.03%
2022/11/1722.5479.588.7480.72485.0013.738,8640.04%
2022/11/1625.9487.8419.1489.26487.006.838,4320.02%
2022/11/1516.4478.9344.1469.95480.00-27.837,352-0.07%
2022/11/14105448.176.9447.39445.0098.235,6990.27% 大買/
2022/11/1124.5439.4933.5439.93441.50-934,964-0.03%
2022/11/1029.2409.482408.50407.5027.234,0840.08%
2022/11/096.3410.0131.6407.99417.00-25.433,896-0.07%
2022/11/0824.1398.273.2397.81399.0020.933,3800.06%
2022/11/071.1389.9910.3392.41390.00-9.233,175-0.03%
2022/11/046.3380.000384.00382.006.332,9810.02%
2022/11/038.9384.990.3387.00384.008.632,8550.03%
2022/11/020.7392.271.9393.24395.00-1.232,5460.00%
2022/11/011.2389.173.1389.68391.50-1.932,493-0.01%
2022/10/311.2388.460.2390.00390.00132,3490.00%
2022/10/283.5379.292.1379.70379.501.432,1430.00%
2022/10/270.4386.6912.4384.62385.50-1231,934-0.04%
2022/10/260.3373.8945.1376.09376.00-44.831,837-0.14%
2022/10/2519.9377.9820.1380.50371.00-0.231,2590.00%
2022/10/2415.5388.490.1390.00387.0015.430,4710.05%
2022/10/212.8390.971.1390.43389.501.730,2580.01%
2022/10/2021387.4223.5390.64397.50-2.529,946-0.01%
2022/10/197.9399.311.1397.31395.506.829,3650.02%
2022/10/182.1405.056.4403.73407.00-4.328,847-0.02%
2022/10/1713.4398.100.1400.83397.0013.328,6000.05%
2022/10/142.3411.547.6413.77412.00-5.328,282-0.02%
2022/10/134.7399.6827.5400.53395.00-22.827,964-0.08%
2022/10/1210.7398.5620.9397.04397.50-10.227,663-0.04%
2022/10/1132406.8024.5405.82401.507.527,4230.03%
2022/10/073.3443.0000.00438.003.326,6910.01%
2022/10/061.3450.101.2450.63451.000.126,6930.00%
2022/10/051.6446.6816.8445.09445.00-15.226,921-0.06%
2022/10/041.8429.014.1429.51429.00-2.426,530-0.01%
2022/10/032.7417.642420.50417.000.726,2230.00%
2022/09/3020.2424.503424.83422.0017.226,2540.07%
2022/09/294.8440.400.2435.81435.004.626,2530.02%
2022/09/282.3442.690.2446.00438.002.226,2440.01%
2022/09/278.1448.6200.00448.008.126,5060.03%
2022/09/2618.1444.314446.63446.5014.126,9620.05%
2022/09/235.3458.301455.00455.004.327,4510.02%
2022/09/227.8461.208463.25464.50-0.227,7270.00%
2022/09/213.7472.7700.00471.003.727,7410.01%
2022/09/201.1471.141474.94476.500.127,5930.00%
2022/09/191.4468.125467.40467.00-3.627,894-0.01%
2022/09/1611.6470.5300.00472.0011.628,0730.04%
2022/09/152.5477.915.1477.72476.50-2.528,147-0.01%
2022/09/145.5478.7200.00480.005.528,2780.02%
2022/09/130.1492.091.6493.63493.00-1.528,455-0.01%
2022/09/122488.2413.1487.47486.50-1128,749-0.04%
2022/09/0812.3473.180.2474.68475.0012.129,1130.04%
2022/09/075.8475.410476.00472.505.729,0960.02%
2022/09/061.2487.671489.50489.000.229,1120.00%
2022/09/051.3485.670488.00486.001.329,4390.00%
2022/09/0216.3487.550486.50485.0016.329,7200.05%
2022/09/014492.861490.50490.50329,5780.01%
2022/08/311.2496.221.2504.48505.00029,1980.00%
2022/08/308.3498.501497.50496.007.328,8560.03%
2022/08/2912.8496.981.1497.19498.5011.828,7780.04%
2022/08/260.3512.631512.00512.00-0.728,6290.00%
2022/08/250509.000.1509.00508.00028,7690.00%
2022/08/241.4504.171.1504.13503.000.229,0980.00%
2022/08/231.7504.7100.00504.001.730,0610.01%
2022/08/2217.4510.800513.00510.0017.430,3150.06%
2022/08/1911.1521.727.4519.27519.003.730,4320.01%
2022/08/189.4519.3700.00520.009.430,6700.03%
2022/08/171.1523.993525.00527.00-1.930,742-0.01%
2022/08/161.1524.002.1524.00525.00-130,5860.00%
2022/08/152.2521.5412.3521.35523.00-10.230,524-0.03%
2022/08/122.1515.452.1515.48517.00030,5470.00%
2022/08/112.1512.965512.80514.00-2.930,704-0.01%
2022/08/105.5501.120.2502.00500.005.430,8180.02%
2022/08/092507.026508.01510.00-430,879-0.01%
2022/08/0813513.843.2511.72512.009.830,8790.03%
2022/08/052512.0021.1511.97516.00-19.131,041-0.06%
2022/08/041.1499.938.4496.11500.00-7.331,033-0.02%
2022/08/031.1494.3720.1494.46501.00-1931,051-0.06%
2022/08/024.3491.831491.96492.003.331,2850.01%
2022/08/012.5502.419503.67504.00-6.531,013-0.02%
2022/07/293507.6611.1508.64509.00-831,151-0.03%
2022/07/282.2506.0926.5508.06501.00-24.331,006-0.08%
2022/07/272.1492.722498.00502.000.130,7180.00%
2022/07/265.2495.572.1492.00495.003.130,8690.01%
2022/07/251500.000501.82499.50131,1790.00%
2022/07/222.1502.9118502.67503.00-15.931,681-0.05%
2022/07/213495.342.1497.05501.000.932,1900.00%
2022/07/204496.888501.75495.00-432,415-0.01%
2022/07/192488.011.1490.89491.000.932,5450.00%
2022/07/1817.3494.097496.70495.5010.332,7010.03%
2022/07/158.1483.2925.2488.65492.50-1732,356-0.05%
2022/07/141.2465.564471.26475.00-2.831,952-0.01%
2022/07/131.1472.598.3471.03470.50-7.231,697-0.02%
2022/07/1212.3454.640.5453.10449.5011.831,2260.04%
2022/07/113464.331.1469.17462.00231,3110.01%
2022/07/088.3464.6714.4467.95467.00-6.131,263-0.02%
2022/07/073448.4614.6455.85457.50-11.631,229-0.04%
2022/07/064.5439.651.3437.01435.503.230,9370.01%
2022/07/0519440.402443.50446.001730,8730.05%
2022/07/0412.9443.464.5444.67440.008.530,5060.03%
2022/07/0128.5464.1017465.09453.5011.530,3470.04%
2022/06/3038.5482.334479.63476.0034.529,9460.12%
2022/06/290.2493.630.3497.00491.00-0.129,6710.00%
2022/06/281497.5100.00497.50129,5400.00%
2022/06/271.3498.8611.2502.67498.50-9.929,972-0.03%
2022/06/241.8487.851491.50486.500.829,5890.00%
2022/06/2317.3488.535.5489.65485.5011.829,5630.04%
2022/06/228.3497.865494.50494.503.329,2730.01%
2022/06/210.1502.394.1500.54505.00-429,091-0.01%
2022/06/2014.4497.800.4497.00498.001428,9690.05%
2022/06/177501.4510.2501.03501.00-3.228,737-0.01%
2022/06/165.6511.352.7511.15508.002.928,3690.01%
2022/06/156.6509.871513.00509.005.628,6920.02%
2022/06/1420508.313.1510.39513.0016.929,1130.06%
2022/06/1322.4517.590518.50516.0022.329,2310.08%
2022/06/1021.8531.051532.00530.0020.829,9150.07%
2022/06/094.4538.4500.00541.004.430,1210.01%
2022/06/081.7543.647542.72544.00-5.430,495-0.02%
2022/06/075.2534.0300.00535.005.230,9390.02%
2022/06/0614.1539.520.2542.75540.0013.931,4820.04%
2022/06/023.1540.6900.00540.003.132,5030.01%
2022/06/013.5551.754.1552.98549.00-0.633,5860.00%
2022/05/311.5555.3221556.21560.00-19.634,031-0.06%
2022/05/301.1542.6723.1541.04547.00-2233,392-0.07%
2022/05/270529.0017.3527.62530.00-17.233,493-0.05%
2022/05/2618.1516.350517.33514.0018.134,1400.05%
2022/05/250.1522.471528.93524.00-135,1510.00%
2022/05/240.4526.913526.00520.00-2.636,006-0.01%
2022/05/230.1530.701530.98528.00-0.936,2420.00%
2022/05/200529.090.1528.73530.00036,5250.00%
2022/05/1918.3522.621522.04522.0017.336,5440.05%
2022/05/180.2537.2923540.57538.00-22.836,409-0.06%
2022/05/175.4527.665.1527.41530.000.336,2010.00%
2022/05/162.1520.9415522.59520.00-12.936,213-0.04%
2022/05/130.2511.235511.20511.00-4.936,226-0.01%
2022/05/1222.5510.441.5508.67505.002136,2050.06%
2022/05/115.2520.5016521.25521.00-10.836,111-0.03%
2022/05/1023507.387.1509.38518.0015.836,2360.04%
2022/05/098521.412.4521.29520.005.636,0430.02%
2022/05/0616.6527.571530.00528.0015.636,3110.04%
2022/05/052542.497.1542.27542.00-536,719-0.01%
2022/05/043.3531.5300.00534.003.336,8780.01%
2022/05/0320.3535.104534.75531.0016.337,4740.04%
2022/04/2910.8540.1621545.19538.00-10.237,822-0.03%
2022/04/285.6526.489.1526.88531.00-3.538,037-0.01%
2022/04/2735.3529.5212.7528.77526.0022.638,0560.06%
2022/04/268.2546.557.1546.15546.001.137,7990.00%
2022/04/2528.2547.994.5547.83547.0023.737,9290.06%
2022/04/2218557.262559.99558.0015.938,2010.04%
2022/04/212.3567.222568.00565.000.339,2980.00%
2022/04/2030.4568.454.2568.52570.0026.239,6260.07%
2022/04/191.5564.473566.00565.00-1.539,8130.00%
2022/04/189.8561.7313.4563.16561.00-3.640,089-0.01%
2022/04/1514.9562.783565.00562.0011.940,4640.03%
2022/04/144.3573.4421.1574.16573.00-16.840,632-0.04%
2022/04/132.3573.2217.5570.29573.00-15.241,201-0.04%
2022/04/1223.4555.6716560.51557.007.441,7630.02%
2022/04/1113560.832.2561.04558.0010.842,5750.03%
2022/04/0850.9567.0800.00567.0050.943,1140.12%
2022/04/0730.6568.251.2570.36566.0029.442,9750.07%
2022/04/0625.3577.111.1580.89578.0024.342,6700.06%
2022/04/0119585.351586.00589.001842,6080.04%
2022/03/310.4596.570.1596.00597.000.342,3830.00%
2022/03/307598.4330.2598.73600.00-23.242,190-0.05%
2022/03/291.7587.5520585.00589.00-18.341,780-0.04%
2022/03/2812.5581.360.6584.92584.0011.941,6960.03%
2022/03/250.2595.0917.5596.88598.00-17.341,541-0.04%
2022/03/240.3586.730.1588.44591.000.341,4620.00%
2022/03/231.1587.999.7588.97590.00-8.641,530-0.02%
2022/03/221.6582.852.1582.98583.00-0.541,4620.00%
2022/03/211.4586.2011.1587.89586.00-9.741,489-0.02%
2022/03/180.4578.730.7580.04581.00-0.341,5090.00%
2022/03/170.4578.1720.5579.06582.00-20.141,034-0.05%
2022/03/1611.1557.721.8562.40558.009.440,1930.02%
2022/03/1545.2560.051.7559.35558.0043.539,6540.11%
2022/03/146574.241.3575.15572.004.738,7710.01%
2022/03/1129.9576.5710579.90575.0019.938,5190.05%
2022/03/109.2586.8518.4586.13587.00-9.238,267-0.02%
2022/03/0924.2569.366571.49568.0018.137,8920.05%
2022/03/0841.7564.4516.2564.17563.0025.537,7760.07%
2022/03/0745.4578.844.4580.72576.004136,8180.11%
2022/03/0421.2595.362.3595.56595.0018.936,4130.05%
2022/03/035603.4513.1602.56602.00-8.135,872-0.02%
2022/03/0217.8601.533602.00601.0014.835,7520.04%
2022/03/018.9603.403605.00604.005.935,2750.02%
2022/02/2522.6602.662605.00604.0020.634,5030.06%
2022/02/2443.4613.1527.5611.64604.0015.933,3450.05%
2022/02/235625.220627.00625.00532,4590.02%
2022/02/2217.7627.5100.00627.0017.732,5190.05%
2022/02/214.6633.392.1633.10632.002.532,2860.01%
2022/02/1834.4637.870.1640.00637.0034.332,2180.11%
2022/02/171.2645.013.1644.35645.00-1.932,220-0.01%
2022/02/165.1641.861.2643.91646.00432,1770.01%
2022/02/156.4633.240639.00633.006.432,0210.02%
2022/02/1414.5637.548640.00637.006.531,9630.02%
2022/02/1112.3645.015.1644.67650.007.231,7660.02%
2022/02/107.9644.9913648.46649.00-5.131,980-0.02%
2022/02/093.3633.522634.00633.001.331,7330.00%
2022/02/0810.6636.6500.00628.0010.631,7870.03%
2022/02/0712.7635.0300.00635.0012.731,4250.04%
2022/01/268.5637.951636.08636.007.530,6490.02%
2022/01/251.6642.671.5640.59641.000.130,4030.00%
2022/01/241.3647.745.3642.51653.00-429,800-0.01%
2022/01/2115.1642.621642.00641.0014.129,4440.05%
2022/01/208.5650.9522.1649.92651.00-13.628,894-0.05%
2022/01/1915.6652.6825654.76654.00-9.428,369-0.03%
2022/01/1818.2673.003.9668.39662.0014.428,0300.05%
2022/01/1710.7682.8414.7684.81683.00-427,585-0.01%
2022/01/1424.6669.2435.5669.52672.00-10.926,825-0.04%
2022/01/135.2657.422659.00661.003.225,5110.01%
2022/01/124655.0019.2656.26660.00-15.225,150-0.06%
2022/01/113.2647.193.5646.52651.00-0.324,7930.00%
2022/01/1014629.2226635.35643.00-1224,559-0.05%
2022/01/0710.4636.510.2638.61634.0010.224,8070.04%
2022/01/0619.4638.751643.88644.0018.424,4020.08%
2022/01/0536.1661.0325.1660.40650.0011.123,8300.05%
2022/01/0413.1650.1931.5649.29656.00-18.423,113-0.08%
2022/01/031.9628.2624.8626.48631.00-22.922,096-0.10%
2021/12/302617.000.1615.02615.001.921,4110.01%
2021/12/290616.0014.2616.29616.00-14.221,625-0.07%
2021/12/2800.0013.1612.16615.00-13.121,780-0.06%
2021/12/270607.003.1608.65606.00-321,565-0.01%
2021/12/241605.0013.1608.44604.00-12.121,905-0.06%
2021/12/232605.002607.00606.00022,2290.00%
2021/12/220599.0000.00600.00022,7720.00%
2021/12/216.1598.0200.00597.006.122,8870.03%
2021/12/201.3599.2200.00598.001.322,9280.01%
2021/12/175601.005602.00607.00022,8500.00%
2021/12/1600.003604.00605.00-322,810-0.01%
2021/12/150.1599.742597.00600.00-1.923,123-0.01%
2021/12/1415597.330598.00599.001523,4380.06%
2021/12/131.1605.0900.00601.001.123,4370.00%
2021/12/100604.971606.00605.00-123,5320.00%
2021/12/090.1603.951608.00608.00-0.923,5980.00%
2021/12/0811604.0912613.42602.00-123,6670.00%
2021/12/073.2599.3100.00607.003.223,5910.01%
2021/12/0613.1601.250.1606.00600.0013.123,5930.06%
2021/12/037.5608.8600.00608.007.523,8300.03%
2021/12/021.5608.0032.5610.96615.00-3123,887-0.13%
2021/12/010.1596.0011602.27600.00-10.924,062-0.05%
2021/11/309.1592.691600.00596.008.124,5630.03%
2021/11/295.2591.142593.50593.003.223,9310.01%
2021/11/2616.4596.441596.00596.0015.424,0420.06%
2021/11/254603.001605.00603.00324,4770.01%
2021/11/2415.2605.3400.00603.0015.224,8880.06%
2021/11/2311.1613.001.1613.82612.001024,9990.04%
2021/11/220615.0012616.92615.00-1225,405-0.05%
2021/11/194621.2512.1621.47618.00-8.125,525-0.03%
2021/11/1800.001.1610.95613.00-1.125,3470.00%
2021/11/171610.0000.00610.00125,5740.00%
2021/11/162.1610.4615611.33610.00-1326,005-0.05%
2021/11/1500.002.1608.49608.00-2.126,303-0.01%
2021/11/121603.020.1604.00604.000.926,7720.00%
2021/11/1110600.002.5604.38606.007.527,0330.03%
2021/11/100609.003.4610.46612.00-3.427,047-0.01%
2021/11/0900.0063.4611.21611.00-63.427,155-0.23%
2021/11/0800.001.1600.00602.00-1.126,7540.00%
2021/11/0545598.0016.2599.41600.0028.826,7580.11%
2021/11/0411.6588.3900.00587.0011.626,4900.04%
2021/11/0300.001592.02592.00-126,4810.00%
2021/11/021.1590.3600.00592.001.126,5380.00%
2021/11/010590.504591.00590.00-426,537-0.01%
2021/10/294.1591.000591.00590.004.126,6070.02%
2021/10/280.1593.910.1594.00595.000.126,5570.00%
2021/10/270595.001596.00599.00-126,6720.00%
2021/10/263.1594.452.4598.70599.000.726,7390.00%
2021/10/252.1592.020.2594.00593.001.926,7920.01%
2021/10/2200.002.5598.19600.00-2.527,115-0.01%
2021/10/2110595.0010.1601.78596.00-0.127,1780.00%
2021/10/2000.0014603.57598.00-1427,268-0.05%
2021/10/1900.007.2599.56600.00-7.227,250-0.03%
2021/10/1813593.8511.6602.89590.001.427,3940.01%
2021/10/150.4585.0022.1593.79600.00-21.727,505-0.08%
2021/10/140.1574.0210579.00573.00-9.926,875-0.04%
2021/10/131.2570.371573.00571.000.127,3200.00%
2021/10/1219.6565.662572.50575.0017.627,9700.06%
2021/10/081.2573.8600.00575.001.227,8940.00%
2021/10/071.2578.303579.67580.00-1.828,229-0.01%
2021/10/061.8568.4910574.00571.00-8.228,639-0.03%
2021/10/0517.5563.070.1568.00572.0017.428,6190.06%
2021/10/042.2571.6300.00572.002.228,5390.01%
2021/10/0116.7572.123573.02574.0013.728,5420.05%
2021/09/300.4580.0500.00580.000.428,2140.00%
2021/09/2923.2579.970.1582.00580.0023.227,9220.08%
2021/09/284593.750.1596.00594.00427,5820.01%
2021/09/274.2596.761.2598.78602.003.127,6080.01%
2021/09/242.2594.5314597.21598.00-11.927,588-0.04%
2021/09/234.4590.121591.00588.003.427,7240.01%
2021/09/2229.1586.372.1587.05586.002727,8400.10%
2021/09/170604.001.8607.72600.00-1.827,413-0.01%
2021/09/1613.6603.121.1601.00600.0012.627,0480.05%
2021/09/154.5609.280.5610.00607.00426,9490.01%
2021/09/143614.6700.00613.00327,1310.01%
2021/09/1311.4614.151613.00615.0010.427,3540.04%
2021/09/1000.0010.1622.97622.00-10.127,838-0.04%
2021/09/0912.1611.182.1614.95619.001028,1110.04%
2021/09/0817.2617.653.4618.76619.0013.828,1800.05%
2021/09/0711.3625.222.3625.78623.00927,9800.03%
2021/09/064.1624.4943.2632.08631.00-39.127,971-0.14%
2021/09/030.2616.337.6616.65620.00-7.427,449-0.03%
2021/09/020.2609.720.3612.40607.00027,0660.00%
2021/09/010.1609.8512.4612.21613.00-12.426,999-0.05%
2021/08/313601.3321.2605.66614.00-18.226,721-0.07%
2021/08/300599.0011601.73605.00-1126,128-0.04%
2021/08/270.1596.512.2596.55599.00-225,782-0.01%
2021/08/2618.1594.1124.9594.40594.00-6.825,682-0.03%
2021/08/250581.0016.6579.90585.00-16.625,316-0.07%
2021/08/240.1574.006.3573.64572.00-6.225,155-0.02%
2021/08/231.1566.0310.1570.99566.00-9.125,251-0.04%
2021/08/2014.4558.472558.01552.0012.425,1750.05%
2021/08/1916564.890.1562.00559.0015.925,4510.06%
2021/08/188.7570.5940570.00574.00-31.325,116-0.12%
2021/08/1711.2580.721.2580.00580.001024,9380.04%
2021/08/160581.002.2581.91584.00-2.224,674-0.01%
2021/08/1318.2581.616579.83581.0012.224,8080.05%
2021/08/122.2585.5300.00586.002.224,9280.01%
2021/08/111.3586.992.1588.92590.00-0.725,1520.00%
2021/08/100.1590.751.5594.37591.00-1.425,546-0.01%
2021/08/092.5585.633589.00595.00-0.626,1960.00%
2021/08/0611.1589.3700.00591.0011.126,5300.04%
2021/08/050.2594.675.8596.03596.00-5.727,414-0.02%
2021/08/040.3594.1016.1597.29596.00-15.829,354-0.05%
2021/08/031592.005593.18594.00-430,002-0.01%
2021/08/022.1581.5125586.16590.00-22.929,962-0.08%
2021/07/301579.043.4580.70580.00-2.330,038-0.01%
2021/07/2912.4580.110581.00583.0012.430,2330.04%
2021/07/2818.8575.361.2574.55579.0017.530,3330.06%
2021/07/276.1582.173581.66580.003.130,4010.01%
2021/07/261.2582.1400.00580.001.230,7990.00%
2021/07/233.5585.8600.00585.003.530,9690.01%
2021/07/222589.006.1590.83591.00-4.131,114-0.01%
2021/07/212.2580.801.2584.00585.00131,1180.00%
2021/07/204.1581.541.5580.67581.002.631,2020.01%
2021/07/1923582.242581.00582.002131,4070.07%
2021/07/1629.7590.582.1590.11589.0027.631,2940.09%
2021/07/150.2611.494.1611.61614.00-3.930,968-0.01%
2021/07/142.2611.4813.7612.66613.00-11.531,179-0.04%
2021/07/1332.3605.9924.7602.96607.007.630,9430.02%
2021/07/120.3593.5320.1594.80593.00-19.730,876-0.06%
2021/07/0917.5581.880583.64584.0017.530,9110.06%
2021/07/082.6589.080592.00588.002.630,9280.01%
2021/07/073.3592.401.2592.52594.002.131,0080.01%
2021/07/063.1591.970.3591.00592.002.831,1010.01%
2021/07/051590.021.7595.34591.00-0.731,3400.00%
2021/07/0215.2588.6800.00588.0015.231,2580.05%
2021/07/011593.001593.00593.00031,3620.00%
2021/06/301598.006.2597.65595.00-5.231,667-0.02%
2021/06/2900.0017.1596.51595.00-17.131,970-0.05%
2021/06/2810.1586.021.3586.41590.008.832,1370.03%
2021/06/251.1591.050592.50591.00132,4380.00%
2021/06/240.1591.310.1591.79590.000.132,7540.00%
2021/06/230589.0017.1591.58595.00-17.133,092-0.05%
2021/06/2214.5582.331.1580.18578.0013.433,6470.04%
2021/06/2133.7586.907585.43583.0026.734,9680.08%
2021/06/188.1606.971602.00603.007.134,7200.02%
2021/06/1715600.2700.00606.001534,7430.04%
2021/06/160.5605.991.1605.09605.00-0.635,5400.00%
2021/06/150.1606.006.6607.88609.00-6.535,598-0.02%
2021/06/1100.0024602.41602.00-2435,823-0.07%
2021/06/1000.0017.2595.92599.00-17.236,035-0.05%
2021/06/0911.3583.9700.00586.0011.336,0160.03%
2021/06/085.1591.002.1590.08589.00336,2340.01%
2021/06/077.1589.757.3593.11592.00-0.236,9180.00%
2021/06/0415.5591.261.1592.09595.0014.437,3010.04%
2021/06/031.4597.0219599.79596.00-17.638,183-0.05%
2021/06/020.1595.292.2595.80595.00-2.138,551-0.01%
2021/06/011597.930.1596.00598.00139,5170.00%
2021/05/310.1594.2711.3594.89597.00-11.340,346-0.03%
2021/05/281.2586.2113.2590.26590.00-12.140,639-0.03%
2021/05/2724.2578.690.2577.00582.002441,0530.06%
2021/05/260.1583.0812585.00585.00-11.941,879-0.03%
2021/05/251.3575.9820.6578.14583.00-19.442,287-0.05%
2021/05/241.1568.190.1569.00568.00142,8370.00%
2021/05/210573.252.3570.96573.00-2.243,410-0.01%
2021/05/201.1564.1535563.00567.00-33.943,561-0.08%
2021/05/190.2569.885.7568.93567.00-5.543,903-0.01%
2021/05/184.6564.6611.1562.42572.00-6.544,304-0.01%
2021/05/1715.7545.8621.6552.13549.00-5.945,369-0.01%
2021/05/144.6557.3210.5555.62557.00-5.945,319-0.01%
2021/05/1328.3552.6128557.14547.000.345,4670.00%
2021/05/1236.6555.3935.6555.17560.00145,1660.00%
2021/05/1122.3575.11104.1578.77571.00-81.844,280-0.18% 大賣/
2021/05/104.3589.560.1590.00589.004.244,4160.01%
2021/05/072.3594.7114.1595.16599.00-11.745,584-0.03%
2021/05/064.3582.353585.33587.001.346,7220.00%
2021/05/055.7587.183.2585.19585.002.547,2080.01%
2021/05/0424.6587.5712.2588.39591.0012.448,3870.03%
2021/05/0325.7592.442.3588.78588.0023.449,2640.05%
2021/04/291.4604.395.3605.57600.00-3.950,651-0.01%
2021/04/281.3604.830.2604.93602.001.151,6030.00%
2021/04/270.2607.0319.2609.08610.00-1952,569-0.04%
2021/04/2611.6608.1118.1607.94610.00-6.552,974-0.01%
2021/04/236.6597.886598.50602.000.653,2210.00%
2021/04/223.1594.804.2594.38591.00-1.154,2890.00%
2021/04/217.6595.218.1594.50592.00-0.454,9770.00%
2021/04/2015.1597.062.1597.62602.001355,3810.02%
2021/04/1916.1603.270.4603.98603.0015.755,6390.03%
2021/04/1630.5607.665607.42610.0025.556,0500.05%
2021/04/159617.1826.2617.24619.00-17.256,233-0.03%
2021/04/148.4603.374608.02612.004.456,5280.01%
2021/04/131611.7611609.91605.00-1056,911-0.02%
2021/04/125.1604.133.1608.14605.00257,0510.00%
2021/04/091.2612.0811.1610.75610.00-9.957,321-0.02%
2021/04/0813.2606.185.2610.42613.00857,3650.01%
2021/04/075.1610.193.9611.58610.001.157,7370.00%
2021/04/060610.0020.1613.05610.00-20.157,660-0.03%
2021/04/011.6599.0713.8598.25602.00-12.157,368-0.02%
2021/03/315.7590.111590.00587.004.756,8560.01%
2021/03/302.5596.7012.2596.84597.00-9.756,461-0.02%
2021/03/296.6597.833.3599.88599.003.356,2110.01%
2021/03/262.8588.5026.4585.52590.00-23.655,953-0.04%
2021/03/2517.8574.932.8574.64575.001555,9200.03%
2021/03/2443.9574.6111.1579.20576.0032.855,4570.06%
2021/03/231.6597.923.5597.50594.00-1.954,3090.00%
2021/03/228.5591.882.1591.99593.006.454,6860.01%
2021/03/1930.2592.551.3594.14591.0028.954,7820.05%
2021/03/189.6604.914.6605.26602.00554,1070.01%
2021/03/178.1605.7411.3607.63604.00-3.354,378-0.01%
2021/03/168609.369.2612.65613.00-1.254,4280.00%
2021/03/154.1611.051.2611.76611.002.954,5330.01%
2021/03/124.4614.2911.9614.24614.00-7.554,756-0.01%
2021/03/1116.6608.427.2604.15609.009.454,9400.02%
2021/03/104.8596.4013.4600.02597.00-8.654,886-0.02%
2021/03/0930.4588.938.2587.48595.0022.254,8120.04%
2021/03/0812601.544.1606.69598.007.954,5090.01%
2021/03/0527.7589.0614598.23601.0013.754,4070.03%
2021/03/0428.5605.460606.00601.0028.555,0720.05%
2021/03/0316.6606.8018.1614.59622.00-1.654,4950.00%
2021/03/027.7612.669.4617.19609.00-1.754,1730.00%
2021/02/2656.4612.528606.75606.0048.453,9640.09%
2021/02/257.7632.3113.5632.89635.00-5.852,692-0.01%
2021/02/2424.4628.061.2631.00625.0023.252,6070.04%
2021/02/2317.2640.140.1643.59641.001752,0440.03%
2021/02/2210.6653.203.8657.49650.006.751,9470.01%
2021/02/1918652.9610.2652.39652.007.852,1760.01%
2021/02/181.2663.265.8659.82660.00-4.652,545-0.01%
2021/02/178.3664.0820663.31663.00-11.753,026-0.02%
2021/02/059.7636.0215637.27632.00-5.451,751-0.01%
2021/02/0415.7625.622.5624.58627.0013.251,5320.03%
2021/02/035.8636.7816.8637.16630.00-1151,372-0.02%
2021/02/0216.7630.7053.1631.20632.00-36.551,141-0.07%
2021/02/0126.3597.3331.2602.81611.00-4.950,489-0.01%
2021/01/2938.9605.7832.6609.87591.006.449,8690.01%
2021/01/2853.4601.2420.2603.16601.0033.248,9430.07%
2021/01/2720.1617.2022.4617.30615.00-2.347,9620.00%
2021/01/2635.1626.5332.4618.03617.002.847,4700.01%
2021/01/2531.2636.5924.1634.07633.007.146,3620.02%
2021/01/2257.1654.8830.4656.43649.0026.745,6060.06%
2021/01/2120.5668.5715.3657.54673.005.244,2120.01%
2021/01/2022.7642.8436.1639.74647.00-13.443,140-0.03%
2021/01/1913.7621.7231.6620.09627.00-17.942,109-0.04%
2021/01/1816.8604.2311.1602.08607.005.741,5180.01%
2021/01/1536610.9027.8615.13601.008.341,0690.02%
2021/01/1436.4591.066592.50592.0030.439,9300.08%
2021/01/1312.5597.805.3601.30605.007.239,1450.02%
2021/01/124588.493.3591.15591.000.838,5210.00%
2021/01/1111.4577.034578.75584.007.438,2590.02%
2021/01/0826.4576.5217.7578.46580.008.738,2240.02%
2021/01/0710.3562.7012.5559.01565.00-2.238,028-0.01%
2021/01/0619.8548.0219.3553.03549.000.437,8550.00%
2021/01/053.6537.0728.1537.44542.00-24.537,732-0.06%
2021/01/0410.4532.1224.7532.50536.00-14.338,236-0.04%
2020/12/311.7525.6018.5526.63530.00-16.738,602-0.04%
2020/12/3010.3517.8020.1519.50525.00-9.838,818-0.03%
2020/12/2918514.444515.25515.001438,6420.04%
2020/12/280.1512.800.1515.00515.00038,8590.00%
2020/12/250.2513.470514.00511.000.138,9960.00%
2020/12/240511.501.1510.12510.00-1.139,3260.00%
2020/12/2312508.096510.00509.00639,6460.02%
2020/12/227.1511.037.4510.69509.00-0.339,9890.00%
2020/12/211.3510.8820.2515.99516.00-18.940,943-0.05%
2020/12/180.1509.955508.80510.00-4.941,123-0.01%
2020/12/175.1509.020.3514.00508.004.841,0590.01%
2020/12/162512.5011513.36512.00-941,077-0.02%
2020/12/1518.1505.671.3504.58504.0016.741,0830.04%
2020/12/1410.2508.941508.00508.009.241,1200.02%
2020/12/1122.5508.944515.50516.0018.541,6860.04%
2020/12/1023.7511.405511.80512.0018.741,5750.04%
2020/12/095.1522.0212.8523.67520.00-7.741,518-0.02%
2020/12/0813.3522.3717.1518.91524.00-3.841,368-0.01%
2020/12/079.2510.6818.6510.77514.00-9.441,273-0.02%
2020/12/044.5500.0611.8502.22503.00-7.341,210-0.02%
2020/12/0313.3497.498.9496.53497.004.440,7530.01%
2020/12/028.2496.6223498.70499.00-14.840,690-0.04%
2020/12/0139.4486.536.2488.68490.0033.240,6130.08%
2020/11/3034.2484.5811487.05480.5023.240,5780.06%
2020/11/277.2488.366.4490.04489.000.939,1620.00%
2020/11/263.1490.036490.50489.00-339,236-0.01%
2020/11/2520.5491.521494.97487.0019.440,1090.05%
2020/11/2411.4495.3318497.19492.00-6.640,365-0.02%
2020/11/2312.3495.2030.3495.91496.50-1840,657-0.04%
2020/11/2010.3487.524488.25488.006.340,6750.02%
2020/11/1916.6492.7110492.15490.006.640,7360.02%
2020/11/1826.5489.8815.1492.95497.0011.440,8060.03%
2020/11/1731493.9659.2492.68485.50-28.240,662-0.07%
2020/11/1653.8479.1532.2475.70484.0021.540,7050.05%
2020/11/136.1459.256460.42462.000.139,8640.00%
2020/11/128.2460.3624.5461.31458.00-16.340,040-0.04%
2020/11/1112.3451.7511.8454.05457.000.539,9390.00%
2020/11/1027.5451.3510451.30451.0017.539,7170.04%
2020/11/097.5457.0322.2458.06458.50-14.739,875-0.04%
2020/11/065454.0014451.43452.50-940,088-0.02%
2020/11/056449.0014448.43451.00-840,159-0.02%
2020/11/049446.0622447.88450.00-1340,178-0.03%
2020/11/0315440.4019.1440.76441.00-440,162-0.01%
2020/11/0220.2430.7311.1430.16435.509.140,3390.02%
2020/10/307.4434.791436.00432.006.440,5670.02%
2020/10/2927.7436.8510436.85437.0017.740,4600.04%
2020/10/283.2443.931446.00444.002.241,0430.01%
2020/10/2715.7447.151447.50447.0014.741,4620.04%
2020/10/263452.3600.00450.00342,2800.01%
2020/10/2300.003.2453.09452.00-3.243,453-0.01%
2020/10/226.3451.686.1451.82455.000.245,9060.00%
2020/10/213.1451.584.4453.89453.00-1.347,1650.00%
2020/10/206453.003455.00451.00348,1410.01%
2020/10/195454.005455.90457.50048,4740.00%
2020/10/165.4450.593451.00449.002.448,6280.00%
2020/10/1511453.0010453.70453.00148,9170.00%
2020/10/149458.2240457.50459.00-3148,833-0.06%
2020/10/1323459.5520.1462.27462.002.949,2480.01%
2020/10/121.2461.1715458.33460.00-13.849,622-0.03%
2020/10/085451.8032450.36453.00-2749,767-0.05%
2020/10/073438.504442.50443.00-149,7810.00%
2020/10/067438.2112441.13439.50-549,865-0.01%
2020/10/0511432.0910438.00432.50150,2820.00%
2020/09/309434.0012433.38433.00-350,324-0.01%
2020/09/290.1432.004433.25431.00-450,380-0.01%
2020/09/284.3428.098429.06431.50-3.850,826-0.01%
2020/09/2523.2425.2112423.79424.0011.251,2100.02%
2020/09/2432425.284424.13423.002851,4520.05%
2020/09/2320434.1300.00433.502050,7000.04%
2020/09/2222.2438.3211438.18437.0011.250,4320.02%
2020/09/2119.3443.995443.30440.0014.350,6470.03%
2020/09/1813.1446.772448.50444.0011.150,9330.02%
2020/09/1720.1451.7210448.55448.5010.150,9620.02%
2020/09/168.3459.3318459.50458.00-9.850,951-0.02%
2020/09/151.5444.5013444.00445.00-11.550,504-0.02%
2020/09/142437.0114438.00441.00-1250,656-0.02%
2020/09/114434.7512434.92436.50-850,490-0.02%
2020/09/106432.5022432.32435.00-1650,494-0.03%
2020/09/0920.1424.338425.56427.0012.150,5190.02%
2020/09/086430.1700.00431.00650,6940.01%
2020/09/078.5429.104427.50426.004.551,0640.01%
2020/09/0415427.973429.33429.001251,3670.02%
2020/09/0300.008437.44436.00-851,266-0.02%
2020/09/0213.2434.1713439.38433.000.251,2900.00%
2020/09/0116430.450.1436.00435.0015.951,5470.03%
2020/08/3114.4434.156431.58426.508.451,6390.02%
2020/08/2821.2438.245436.80435.0016.251,0590.03%
2020/08/278.1449.0417448.65444.00-8.951,199-0.02%
2020/08/261436.0014.2439.61442.00-13.250,729-0.03%
2020/08/253434.5111435.05434.50-850,673-0.02%
2020/08/241431.5015431.00428.00-1451,403-0.03%
2020/08/2114422.806422.17424.50851,0700.02%
2020/08/2027.2419.827419.00415.0020.250,7670.04%
2020/08/1917.2430.311436.00427.5016.250,0820.03%
2020/08/1815434.6317.1438.68433.00-2.150,0050.00%
2020/08/173431.0013430.62435.00-1049,980-0.02%
2020/08/141427.0500.00427.00149,9280.00%
2020/08/131.2426.5013427.65429.00-11.850,082-0.02%
2020/08/1228421.257420.79419.002150,1970.04%
2020/08/1112.1430.830431.00429.0012.150,7440.02%
2020/08/1014429.3918.1436.72435.50-4.150,878-0.01%
2020/08/0712431.541432.00433.001150,8480.02%
2020/08/065.1434.4318435.94435.00-12.950,674-0.03%
2020/08/052428.0012429.92429.00-1050,858-0.02%
2020/08/0411422.006422.67425.50550,5510.01%
2020/08/0320.3419.435417.60416.0015.350,4030.03%
2020/07/3110428.503427.01425.50749,5930.01%
2020/07/303.2431.297.1435.56434.00-3.949,333-0.01%
2020/07/2920427.6723425.33422.00-348,572-0.01%
2020/07/2828.2448.5919449.17435.009.248,3400.02%
2020/07/2710423.7019420.53424.50-946,492-0.02%
2020/07/2421386.8830388.93386.00-945,576-0.02%
2020/07/2313.1379.4536381.26381.50-22.944,756-0.05%
2020/07/2215.1383.2115.1382.81384.00044,6450.00%
2020/07/2137.1377.6716373.63383.0021.144,3500.05%
2020/07/202.1366.044.1365.78366.00-243,9400.00%
2020/07/175363.0018366.36367.00-1343,931-0.03%
2020/07/1621357.914.2358.55357.5016.843,8610.04%
2020/07/155364.8022366.02363.00-1743,415-0.04%
2020/07/148.3358.2411.1355.30363.50-2.844,130-0.01%
2020/07/132352.508351.75354.50-643,900-0.01%
2020/07/1011347.0920351.98348.50-944,021-0.02%
2020/07/091.1344.5620345.68345.00-18.943,822-0.04%
2020/07/0811337.503340.83341.00843,6010.02%
2020/07/0716340.6517.3344.16338.50-1.343,5440.00%
2020/07/061333.1018333.53338.00-1743,022-0.04%
2020/07/0300.0037328.11329.50-3742,699-0.09%
2020/07/0200.0018320.89322.00-1842,624-0.04%
2020/07/011316.5034316.59317.50-3342,988-0.08%
2020/06/3014.1311.302312.75313.0012.143,2370.03%
2020/06/2933.2313.175314.50312.0028.243,2340.07%
2020/06/243317.5130319.00317.50-2743,110-0.06%
2020/06/238314.696313.50315.00243,3530.00%
2020/06/2221313.381316.00312.002043,5440.05%
2020/06/1920312.681312.50314.501944,2450.04%
2020/06/172314.5015316.23315.00-1345,596-0.03%
2020/06/161315.0014316.64315.00-1347,647-0.03%
2020/06/1535.1311.6000.00309.5035.149,7140.07%
2020/06/1224314.5811314.05316.001350,8190.03%
2020/06/1117322.6512326.00320.50552,0720.01%
2020/06/102.3321.3914322.36322.50-11.852,966-0.02%
2020/06/096.3315.6420317.50319.00-13.854,797-0.03%
2020/06/084317.5025316.06318.00-2156,080-0.04%
2020/06/0514.3309.0423309.76311.50-8.856,277-0.02%
2020/06/045.3305.2429305.24306.00-23.856,760-0.04%
2020/06/032301.0035299.79301.00-3357,448-0.06%
2020/06/021.2296.172297.25296.50-0.857,2190.00%
2020/06/0100.007295.86295.50-757,437-0.01%
2020/05/2917291.591290.00292.001657,5560.03%
2020/05/282297.005297.80294.00-357,055-0.01%
2020/05/271296.501296.50296.50057,9100.00%
2020/05/266.3295.8417296.91295.50-10.758,540-0.02%
2020/05/2518289.614291.75292.001458,9840.02%
2020/05/2218292.6700.00292.001859,1400.03%
2020/05/211.1298.0017297.59297.50-1659,165-0.03%
2020/05/200294.504292.63294.00-459,029-0.01%
2020/05/194292.5000.00291.50458,9340.01%
2020/05/1855290.862290.25290.005358,7270.09%
2020/05/154297.505297.60298.00-158,3420.00%
2020/05/144.1293.411293.50293.003.157,8990.01%
2020/05/136.1295.2900.00297.006.157,6120.01%
2020/05/1218.2296.2900.00295.0018.257,5550.03%
2020/05/111300.003300.17301.00-257,3150.00%
2020/05/084297.753298.33297.50157,2950.00%
2020/05/071296.002298.75297.50-157,2690.00%
2020/05/061296.001293.00296.00057,2880.00%
2020/05/054296.2500.00295.50457,2050.01%
2020/05/0430295.131296.00295.002957,4240.05%
2020/04/304304.5015303.87304.50-1157,096-0.02%
2020/04/294299.1314300.82299.00-1057,168-0.02%
2020/04/2815295.701295.50296.501457,4740.02%
2020/04/271297.502297.75298.00-158,9390.00%
2020/04/244294.3800.00294.00458,8410.01%
2020/04/2317297.592299.50295.501559,2740.03%
2020/04/2213293.081290.50294.001259,5360.02%
2020/04/2140298.419296.61295.003159,6230.05%
2020/04/2010304.7013307.08304.00-359,103-0.01%
2020/04/177303.3672.3303.65306.50-65.358,925-0.11%
2020/04/167287.001287.00286.50657,4380.01%
2020/04/1510287.0512287.96287.50-257,1660.00%
2020/04/144.1283.9313284.88285.00-8.956,872-0.02%
2020/04/131278.5000.00278.50156,9060.00%
2020/04/1013280.624280.13279.50957,2910.02%
2020/04/096285.8310287.49283.00-457,534-0.01%
2020/04/082284.5121284.52285.00-1957,603-0.03%
2020/04/072282.0027282.98283.00-2557,355-0.04%
2020/04/064272.754274.25275.50056,9010.00%
2020/04/011.2272.422273.00271.50-0.856,2400.00%
2020/03/310.1274.0022273.23274.00-21.955,690-0.04%
2020/03/3032265.1311265.14267.502155,0810.04%
2020/03/2734277.5622283.66273.001254,4870.02%
2020/03/262.1279.767278.07280.00-553,785-0.01%
2020/03/2519277.6316277.72277.00354,3410.01%
2020/03/247269.5012269.42267.50-553,932-0.01%
2020/03/2313258.7320258.37255.00-753,228-0.01%
2020/03/2013261.9527261.15270.00-1452,635-0.03%
2020/03/1968243.8239241.72248.002950,5670.06%
2020/03/1828265.7500.00260.002848,8590.06%
2020/03/1743268.4018273.11268.002547,7830.05%
2020/03/1622.1280.962276.50276.5020.146,2850.04%
2020/03/1359276.3131279.98290.002844,9000.06%
2020/03/1225.1295.308293.44294.0017.142,7910.04%
2020/03/1114.1304.3311309.14302.003.141,1980.01%
2020/03/1012301.758304.56307.00440,7390.01%
2020/03/0930307.929306.28305.502139,9660.05%
2020/03/0617.1318.1700.00315.0017.138,9150.04%
2020/03/0500.0014324.96323.00-1438,459-0.04%
2020/03/042320.005320.00320.50-338,344-0.01%
2020/03/0300.005.5317.36317.50-5.537,946-0.01%
2020/03/0214308.2514314.11311.00037,4270.00%
2020/02/2727.1316.363316.33316.0024.137,7850.06%
2020/02/265317.306318.33318.50-137,0920.00%
2020/02/255322.607.3321.29322.00-2.336,497-0.01%
2020/02/2426.1319.8100.00320.0026.136,3630.07%
2020/02/210.1326.001325.00325.00-136,0430.00%
2020/02/202326.7500.00325.50236,1900.01%
2020/02/191326.0000.00326.50136,0520.00%
2020/02/1825323.501324.50322.002435,8870.07%
2020/02/1712331.5000.00331.501235,1210.03%
2020/02/1400.002.1336.24335.00-2.135,159-0.01%
2020/02/1300.0016337.69335.00-1635,169-0.05%
2020/02/1200.0022334.30335.00-2235,375-0.06%
2020/02/112.1331.5212330.63331.50-9.935,176-0.03%
2020/02/1016322.415326.80327.501135,1890.03%
2020/02/072328.504328.50328.00-235,047-0.01%
2020/02/063329.6730330.00332.50-2735,103-0.08%
2020/02/055326.609328.00327.50-435,363-0.01%
2020/02/049324.1730323.82325.00-2135,255-0.06%
2020/02/0317.3314.3314313.93315.003.335,0730.01%
2020/01/3113322.582322.50320.001134,6230.03%
2020/01/3049322.712317.75316.504734,1940.14%
2020/01/203333.8300.00333.00332,4410.01%
2020/01/179334.2800.00333.00932,2760.03%
2020/01/1622332.391336.00334.502131,8950.07%
2020/01/155340.2000.00340.00531,4530.02%
2020/01/141345.001345.50346.00031,0960.00%
2020/01/1300.001341.00341.50-131,1700.00%
2020/01/1000.0013340.08339.50-1331,411-0.04%
2020/01/0900.0012336.83337.50-1231,631-0.04%
2020/01/0812325.2516330.84329.50-431,778-0.01%
2020/01/0712329.630.1331.00329.5011.931,7850.04%
2020/01/0617.1333.0900.00332.0017.131,7150.05%
2020/01/032337.251344.00339.50131,5400.00%
2020/01/020339.0013337.65339.00-1331,430-0.04%
2019/12/3114331.4300.00331.001431,1930.04%
2019/12/304338.2511338.95334.50-731,399-0.02%
2019/12/2700.001337.50338.00-131,5720.00%
2019/12/261333.5000.00333.00131,7820.00%
2019/12/2500.001333.00333.00-132,7860.00%
2019/12/242333.5000.00332.00233,2690.01%
2019/12/234331.1300.00334.00433,5440.01%
2019/12/2012331.7500.00329.001233,4520.04%
2019/12/1920.1338.581342.00335.0019.132,4200.06%
2019/12/184343.1310344.00344.50-631,724-0.02%
2019/12/173342.171341.00345.00231,7950.01%
2019/12/1610336.5000.00336.001031,5360.03%
2019/12/131339.003342.00339.00-231,772-0.01%
2019/12/123.2329.634332.00331.50-0.831,2640.00%
2019/12/114316.8812.2318.18319.00-8.230,929-0.03%
2019/12/092316.003315.50316.00-131,1030.00%
2019/12/0600.0012315.08313.00-1231,204-0.04%
2019/12/057310.1422311.09312.00-1531,196-0.05%
2019/12/0410304.0000.00306.001031,0450.03%
2019/12/030.1308.000.1308.00307.00031,4330.00%
2019/12/021307.501307.50307.50031,3970.00%
2019/11/2913307.152305.50305.001131,4260.04%
2019/11/262.1309.481309.00307.001.131,4410.00%
2019/11/251310.0000.00307.00130,0070.00%
2019/11/2112307.755309.00311.00730,6340.02%
2019/11/205312.502312.75313.50330,4020.01%
2019/11/195312.0010312.50315.00-530,394-0.02%
2019/11/1500.0015.1306.67307.00-15.130,227-0.05%
2019/11/1400.006302.50303.50-630,148-0.02%
2019/11/1310302.7500.00304.001030,3090.03%
2019/11/125304.0010303.50305.00-530,466-0.02%
2019/11/1111303.681301.00301.001030,7610.03%
2019/11/082306.0015307.50305.50-1330,561-0.04%
2019/11/076307.580.1309.50309.005.930,4970.02%
2019/11/065309.4010309.00311.00-530,521-0.02%
2019/11/052.1308.8313308.96310.50-10.930,643-0.04%
2019/11/044302.631305.00307.00331,0850.01%
2019/11/0118297.2800.00299.001831,1970.06%
2019/10/314299.2511300.00298.50-731,595-0.02%
2019/10/302297.5012297.71299.50-1031,413-0.03%
2019/10/2934298.0028297.50298.50631,4010.02%
2019/10/2800.001295.00294.50-131,1680.00%
2019/10/251293.502294.00293.50-131,1260.00%
2019/10/242291.5000.00293.00231,0880.01%
2019/10/228292.002292.50294.00631,0290.02%
2019/10/2112289.962289.75290.001031,0830.03%
2019/10/1816292.971292.50293.001531,0310.05%
2019/10/1715292.8338293.03293.50-2331,275-0.07%
2019/10/163295.0013297.54296.50-1030,951-0.03%
2019/10/1517.2294.2614294.46293.503.230,7060.01%
2019/10/143291.0013291.04290.00-1030,429-0.03%
2019/10/0900.0018283.58282.00-1830,147-0.06%
2019/10/083284.5017283.41286.50-1429,959-0.05%
2019/10/071278.001279.00278.00029,8910.00%
2019/10/043277.004278.25276.50-129,9960.00%
2019/10/0315274.631276.50276.501429,6840.05%
2019/10/023280.0012280.04279.50-929,616-0.03%
2019/10/0117.1277.6620276.60280.00-2.929,510-0.01%
2019/09/273272.0037271.62272.00-3428,606-0.12%
2019/09/2616267.5010269.00268.00628,4100.02%
2019/09/251266.001266.00266.00028,3140.00%
2019/09/2311263.002264.00264.00929,0960.03%
2019/09/202265.2500.00264.00229,5780.01%
2019/09/193264.833265.67265.00029,3070.00%
2019/09/184268.0014267.39267.00-1029,362-0.03%
2019/09/1700.003265.67265.00-329,290-0.01%
2019/09/1635262.503.2265.16265.5031.829,8490.11%
2019/09/123.1262.9900.00262.503.129,9360.01%
2019/09/1114.2261.101264.00263.0013.230,3390.04%
2019/09/101262.5000.00261.50130,2120.00%
2019/09/0900.002265.25265.00-230,573-0.01%
2019/09/0600.0011264.91263.50-1130,818-0.04%
2019/09/0500.0025262.82263.00-2530,945-0.08%
2019/09/030255.0000.00254.00030,7840.00%
2019/09/0200.002257.00257.50-230,944-0.01%
2019/08/3000.0017256.68259.00-1731,277-0.05%
2019/08/291252.5000.00254.00131,1770.00%
2019/08/271249.501249.50250.00031,5230.00%
2019/08/2618248.943249.50248.501531,4530.05%
2019/08/2310253.002253.50254.00831,4000.03%
2019/08/222255.7514256.71254.00-1231,606-0.04%
2019/08/211254.5010255.00254.50-932,828-0.03%
2019/08/201253.003254.00254.50-233,082-0.01%
2019/08/1900.0011253.00252.00-1133,349-0.03%
2019/08/1600.009251.28250.00-933,926-0.03%
2019/08/1516247.062247.50248.001434,0800.04%
2019/08/142251.256252.75249.50-434,953-0.01%
2019/08/1319247.5300.00246.501935,0180.05%
2019/08/123251.831252.00251.00235,2770.01%
2019/08/081249.5021252.26253.50-2035,408-0.06%
2019/08/072246.7512249.88248.00-1035,527-0.03%
2019/08/0613240.5817246.74248.50-435,787-0.01%
2019/08/0512249.4200.00246.501235,2810.03%
2019/08/0216251.8100.00251.501634,7330.05%
2019/08/0113256.1500.00256.501334,3920.04%
2019/07/3113258.1200.00259.501334,3180.04%
2019/07/307260.291261.00260.00634,2190.02%
2019/07/2910260.001262.00261.00934,3880.03%
2019/07/265261.5000.00261.00534,5940.01%
2019/07/251262.5000.00265.00134,7050.00%
2019/07/2400.0036264.03265.00-3634,761-0.10%
2019/07/231263.0010.1265.48264.00-9.134,884-0.03%
2019/07/221264.0019.2263.00264.00-18.235,188-0.05%
2019/07/191.1259.0013259.69259.00-1235,203-0.03%
2019/07/161.1255.5511.2254.17256.00-10.134,713-0.03%
2019/07/150.2254.003253.33254.50-2.835,101-0.01%
2019/07/1200.001.5250.67250.50-1.535,2390.00%
2019/07/1100.0016249.72250.00-1635,478-0.05%
2019/07/101245.5010.1246.01247.00-9.135,287-0.03%
2019/07/0900.001241.50242.00-135,1760.00%
2019/07/0813240.381.4241.55242.5011.635,1280.03%
2019/07/0511242.0519242.00243.00-835,080-0.02%
2019/07/0312243.9200.00242.501235,2110.03%
2019/07/0200.0011249.45249.00-1135,473-0.03%
2019/07/011.1248.0022246.86248.50-2135,486-0.06%
2019/06/281238.5000.00239.00134,7840.00%
2019/06/2717239.6513240.92240.50434,9400.01%
2019/06/2619234.9500.00234.501934,7100.05%
2019/06/2517238.5600.00238.501734,4830.05%
2019/06/2413240.9613240.88241.00034,3840.00%
2019/06/2100.0011248.05248.50-1133,994-0.03%
2019/06/204.1242.3210245.00245.00-5.933,296-0.02%
2019/06/194243.5015242.50244.00-1133,047-0.03%
2019/06/1800.002234.00235.50-232,647-0.01%
2019/06/1724231.5400.00233.002432,5540.07%
2019/06/1414238.2900.00236.001431,9460.04%
2019/06/131240.5000.00240.00131,8610.00%
2019/06/122244.5010244.50246.00-831,873-0.03%
2019/06/110.4244.5011240.41244.50-10.631,664-0.03%
2019/06/1000.0010237.80240.00-1031,473-0.03%
2019/06/0648231.4700.00232.004831,2770.15%
2019/06/0400.001237.50233.00-130,9710.00%
2019/06/0300.0010.5236.12238.00-10.530,849-0.03%
2019/05/310.2236.5011233.82235.50-10.930,672-0.04%
2019/05/301230.002230.25231.00-130,2820.00%
2019/05/2913228.1500.00229.501330,4680.04%
2019/05/281.2230.6700.00230.501.230,6130.00%
2019/05/277232.792234.00231.00529,4350.02%
2019/05/2411230.143230.83233.00829,2450.03%
2019/05/2317232.380.1231.50230.0016.929,0120.06%
2019/05/2200.0017239.35238.00-1728,597-0.06%
2019/05/2116233.9400.00234.001628,5280.06%
2019/05/2010242.5000.00238.001027,4710.04%
2019/05/1712245.8300.00241.501227,1010.04%
2019/05/1610248.5000.00247.001026,8310.04%
2019/05/1512251.0400.00249.001226,7300.04%
2019/05/1400.0033247.15248.50-3326,593-0.12%
2019/05/134251.001252.00250.50326,3320.01%
2019/05/1010256.0000.00256.001027,1660.04%
2019/05/092256.7500.00256.50227,6020.01%
2019/05/0700.002259.50262.50-227,735-0.01%
2019/05/0610258.0000.00259.001028,0850.04%
2019/05/0300.003264.00265.00-327,979-0.01%
2019/05/0221259.9320259.00259.00127,7600.00%
2019/04/302259.2500.00259.00227,7900.01%
2019/04/2912259.882259.00259.501027,7170.04%
2019/04/2614261.1400.00260.001428,0260.05%
2019/04/243.1269.453267.50269.000.127,5300.00%
2019/04/221.1265.4500.00266.001.127,6100.00%
2019/04/1910265.0010.1268.95264.50-0.127,6620.00%
2019/04/183.2264.4116264.00264.50-12.827,265-0.05%
2019/04/172261.0014260.46261.50-1227,403-0.04%
2019/04/164256.135256.50257.00-127,1510.00%
2019/04/155255.505255.50255.50027,4140.00%
2019/04/122252.502251.00252.00028,2260.00%
2019/04/100.2253.0000.00254.000.228,7020.00%
2019/04/095254.0014252.93254.00-928,762-0.03%
2019/04/0800.002251.25253.00-228,748-0.01%
2019/04/0110246.5015250.57245.50-528,159-0.02%
2019/03/2900.003244.67245.50-327,657-0.01%
2019/03/274241.1300.00241.50428,2650.01%
2019/03/260.1244.0000.00244.000.128,2790.00%
2019/03/2512240.7900.00241.501228,4500.04%
2019/03/224246.0010.3247.97248.50-6.328,447-0.02%
2019/03/2100.0011244.00245.50-1128,709-0.04%
2019/03/2000.0012241.92242.00-1228,808-0.04%
2019/03/1900.001239.00240.50-128,8670.00%
2019/03/180.2240.001240.00241.00-0.829,0820.00%
2019/03/1500.002239.00239.00-228,958-0.01%
2019/03/1410235.0010239.00234.50028,8160.00%
2019/03/1300.0011236.05237.00-1129,199-0.04%
2019/03/121236.0012234.33235.50-1129,571-0.04%
2019/03/1110228.0000.00230.501029,8410.03%
2019/03/0810231.0000.00230.001030,2100.03%
2019/03/071233.5000.00234.00130,7720.00%
2019/03/0600.002234.00234.00-231,226-0.01%
2019/03/0511.3233.9600.00233.0011.331,2940.04%
2019/03/041236.5000.00235.50131,3600.00%
2019/02/271237.5000.00239.00131,2090.00%
2019/02/2500.0010238.00238.00-1030,829-0.03%
2019/02/2100.0016235.66236.50-1631,342-0.05%
2019/02/2000.0020.2232.12234.50-20.231,595-0.06%
2019/02/1800.003230.00230.00-331,959-0.01%
2019/02/141227.0000.00227.00132,2390.00%
2019/02/132229.751229.00229.00132,2330.00%
2019/02/1200.0012230.00230.00-1232,143-0.04%
2019/02/1100.0011228.05228.00-1132,066-0.03%
2019/01/3010220.0000.00221.001031,3350.03%
2019/01/2910222.5000.00222.501031,0980.03%
2019/01/2800.0011.1229.40229.00-11.130,837-0.04%
2019/01/250.1225.0012.1226.53226.00-1230,916-0.04%
2019/01/2200.0011222.91223.00-1131,557-0.03%
2019/01/181219.503218.67218.50-231,533-0.01%
2019/01/172219.5000.00220.50231,9640.01%
2019/01/1500.0010221.00221.00-1032,413-0.03%
2019/01/140.1219.0000.00218.500.132,2530.00%
2019/01/1100.0011.2219.11220.50-11.232,432-0.03%
2019/01/091214.501216.00215.50032,7550.00%
2019/01/0810212.0000.00211.001032,6140.03%
2019/01/044.1208.407208.57208.00-2.933,136-0.01%
2019/01/0317214.742215.75215.501533,6130.04%
2019/01/0211221.5011226.36219.50033,5260.00%
2018/12/2800.0016224.00225.50-1633,826-0.05%
2018/12/271222.5011222.09223.00-1034,005-0.03%
2018/12/2510.1215.5300.00217.5010.134,3990.03%
2018/12/202221.501221.50221.00135,1930.00%
2018/12/1900.001225.00225.50-135,0220.00%
2018/12/180.1222.5000.00222.500.135,0380.00%
2018/12/1412220.5400.00222.501235,2950.03%
2018/12/1300.000.1226.00226.00-0.135,6380.00%
2018/12/121225.5011226.00226.50-1035,669-0.03%
2018/12/1100.001222.00222.50-135,6400.00%
2018/12/102.1218.800220.00219.002.135,8150.01%
2018/12/0700.001223.00221.00-136,1170.00%
2018/12/0612.2220.0600.00220.0012.236,3310.03%
2018/12/0512226.4600.00226.001236,2330.03%
2018/12/0400.0011233.86234.00-1136,215-0.03%
2018/12/031234.0012232.63235.00-1136,196-0.03%
2018/11/308226.2500.00225.50836,0350.02%
2018/11/294230.5012231.38229.00-835,850-0.02%
2018/11/2800.0012225.00226.50-1235,682-0.03%
2018/11/270.1224.0000.00224.000.135,7200.00%
2018/11/266219.0011222.95223.00-536,427-0.01%
2018/11/2311217.0900.00218.501136,7310.03%
2018/11/223221.0011221.45219.00-837,430-0.02%
2018/11/2111214.552216.50219.00937,6760.02%
2018/11/2016.1218.8200.00218.0016.137,3410.04%
2018/11/1910.1223.001221.50222.009.136,9060.02%
2018/11/1612226.4600.00226.001236,3770.03%
2018/11/1400.0012230.79228.50-1235,673-0.03%
2018/11/1314.1225.042227.50227.5012.135,6230.03%
2018/11/1200.002233.25231.50-235,349-0.01%
2018/11/092.1232.0000.00231.002.135,2810.01%
2018/11/081236.0000.00236.50135,2140.00%
2018/11/0100.0012.1235.83235.50-12.134,300-0.04%
2018/10/3100.0011228.23234.00-1134,006-0.03%
2018/10/3000.001222.50223.00-133,4230.00%
2018/10/290223.0000.00222.50033,3620.00%
2018/10/2518220.471221.50219.501733,2900.05%
2018/10/2415229.303229.67229.501232,5030.04%
2018/10/2313231.9600.00230.001332,1450.04%
2018/10/221234.0010237.00237.00-932,051-0.03%
2018/10/1912230.961234.50236.001132,0780.03%
2018/10/1810237.0000.00236.501031,9640.03%
2018/10/174239.6316241.34238.50-1231,994-0.04%
2018/10/1623.2232.0212235.04237.0011.232,1570.03%
2018/10/154.5232.0000.00230.504.533,2540.01%
2018/10/1200.003235.00237.00-333,283-0.01%
2018/10/1115232.632228.00227.501333,2610.04%
2018/10/0912243.0800.00244.001232,0620.04%
2018/10/0829243.7400.00243.502931,8490.09%
2018/10/0532249.952250.00250.003031,5080.10%
2018/10/0413256.6200.00254.001331,2360.04%
2018/10/0300.001259.00260.00-130,9610.00%
2018/10/0212259.712259.00257.501030,8770.03%
2018/09/2810262.0010266.00262.50031,0750.00%
2018/09/272263.0013264.15265.00-1130,719-0.04%
2018/09/261263.0000.00263.50130,3340.00%
2018/09/2500.002263.25263.50-230,398-0.01%
2018/09/2000.0010261.50260.00-1030,582-0.03%
2018/09/1811254.9500.00254.501130,4300.04%
2018/09/1311256.951257.00255.001031,0930.03%
2018/09/1210259.0000.00260.501031,0100.03%
2018/09/1113261.0429259.00260.00-1631,058-0.05%
2018/09/0613263.2310268.00261.00331,6070.01%
2018/09/051262.5016262.47264.00-1531,614-0.05%
2018/09/0410256.000.3257.50257.509.831,3700.03%
2018/09/034257.0000.00257.00431,1660.01%
2018/08/3111257.323255.50256.00831,1240.03%
2018/08/303265.1713.1264.26263.50-10.130,395-0.03%
2018/08/292256.0017254.79259.00-1530,087-0.05%
2018/08/2800.0016248.88249.50-1629,601-0.05%
2018/08/2700.007.1245.99245.00-7.129,510-0.02%
2018/08/2400.003246.00243.50-329,809-0.01%
2018/08/2300.0011.1243.91244.50-11.131,180-0.04%
2018/08/210.1241.0000.00241.000.131,8960.00%
2018/08/200.2239.5000.00239.500.231,9910.00%
2018/08/171240.0000.00239.50131,9830.00%
2018/08/1610238.000.1240.00239.009.931,9020.03%
2018/08/1514240.867241.93241.50732,0290.02%
2018/08/1400.001244.00243.50-132,0950.00%
2018/08/1313241.500.1241.50240.5012.932,0800.04%
2018/08/1000.003245.00245.00-332,252-0.01%
2018/08/0800.003247.17247.50-332,444-0.01%
2018/08/061245.501.3245.88245.50-0.332,4280.00%
2018/08/031246.000.2246.00247.000.832,5680.00%
2018/08/0211243.5500.00244.501132,6070.03%
2018/08/0100.0010248.00248.00-1032,821-0.03%
2018/07/3100.0010246.00246.00-1032,997-0.03%
2018/07/3000.000.1244.50245.50-0.132,9230.00%
2018/07/270243.5010244.00244.50-1033,017-0.03%
2018/07/260240.0010.1241.98241.00-10.133,123-0.03%
2018/07/2400.0010.1240.00241.00-10.133,366-0.03%
2018/07/233.1243.871241.00241.002.133,4820.01%
2018/07/2000.007235.50237.50-733,414-0.02%
2018/07/191225.9710225.50224.50-932,463-0.03%
2018/07/1000.0010223.00222.00-1035,343-0.03%
2018/07/0900.0010221.00221.50-1035,335-0.03%
2018/07/0200.0010218.50214.00-1035,380-0.03%
2018/06/290.1217.000217.00216.50035,1160.00%
2018/06/2813210.922212.00212.001134,5610.03%
2018/06/2714213.6800.00213.001434,1970.04%
2018/06/2610.1215.5000.00214.5010.134,1180.03%
2018/06/251218.002220.50218.00-133,8930.00%
2018/06/222226.751227.00227.50133,5910.00%
2018/06/210.1227.0000.00226.500.133,4700.00%
2018/06/202224.2500.00226.00233,7990.01%
2018/06/1512224.8810231.00231.00233,0330.01%
2018/06/1300.0010231.00232.00-1032,313-0.03%
2018/06/1210224.5000.00229.001032,7590.03%
2018/06/110.1226.5000.00226.000.132,5780.00%
2018/06/0811226.272227.00227.00932,6070.03%
2018/06/073230.3300.00230.00332,7650.01%
2018/06/0500.0010230.00229.00-1032,574-0.03%
2018/06/041228.0010227.50229.00-932,455-0.03%
2018/05/3110220.5000.00224.001032,4090.03%
2018/05/3012.1223.0800.00221.0012.131,2550.04%
2018/05/2911225.8200.00225.001131,0110.04%
2018/05/221231.0010232.00229.00-932,384-0.03%
2018/05/1812.1225.2400.00223.5012.133,5200.04%
2018/05/1711228.004.1228.00226.506.934,1440.02%
2018/05/161229.0000.00230.50134,1980.00%
2018/05/151230.0000.00230.50135,2840.00%
2018/05/1100.0010232.00233.00-1036,958-0.03%
2018/05/100.1230.0000.00229.500.136,8740.00%
2018/05/091229.0011229.09229.50-1036,923-0.03%
2018/05/0800.0012227.08228.00-1237,064-0.03%
2018/05/0400.001223.00223.00-137,1100.00%
2018/05/0311220.452220.50220.50937,2940.02%
2018/05/022224.5000.00223.00237,4780.01%
2018/04/273222.172223.50223.50137,6130.00%
2018/04/2610223.000.1223.00222.009.937,7600.03%
2018/04/256225.085225.50225.00137,7960.00%
2018/04/2413225.8811227.00227.00237,8490.01%
2018/04/2325226.2800.00226.502537,8000.07%
2018/04/2018.1228.751231.00229.0017.136,9800.05%
2018/04/1900.0011.3243.84244.50-11.335,299-0.03%
2018/04/182239.251240.00238.00135,1260.00%
2018/04/1713.1238.241237.50238.0012.134,9260.03%
2018/04/1000.001248.50245.50-134,7850.00%
2018/04/031242.0000.00244.00134,5770.00%
2018/04/0200.001248.50246.50-134,3960.00%
2018/03/2910243.0000.00244.001034,6010.03%
2018/03/284247.1300.00245.00434,0750.01%
2018/03/271248.0011248.27251.00-1033,899-0.03%
2018/03/2612242.1300.00243.501233,6920.04%
2018/03/2311245.0000.00245.001133,5140.03%
2018/03/2100.000.3252.50252.50-0.332,8620.00%
2018/03/191253.501255.00255.00033,0130.00%
2018/03/161250.0000.00255.00132,9540.00%
2018/03/151256.501255.00255.00032,2690.00%
2018/03/141256.0000.00257.00132,2910.00%
2018/03/121.1254.418252.50254.00-6.932,664-0.02%
2018/03/071248.0000.00247.00133,0360.00%
2018/03/0600.0011248.68250.00-1133,170-0.03%
2018/03/0500.001241.00241.50-134,4610.00%
2018/03/021240.0000.00240.00134,4460.00%
2018/03/0110.1243.0100.00243.0010.134,6590.03%
2018/02/2700.0013248.77246.00-1334,534-0.04%
2018/02/2600.001247.00246.50-134,0400.00%
2018/02/2300.0012244.88245.00-1233,597-0.04%
2018/02/223.1240.021241.50239.502.133,5930.01%
2018/02/2100.001244.50242.50-133,2810.00%
2018/02/122236.0010236.00236.50-832,361-0.02%
2018/02/0912.1229.626231.58232.506.132,0790.02%
2018/02/0811239.003239.33238.50831,2590.03%
2018/02/074242.1300.00240.00431,2210.01%
2018/02/0613241.231240.00239.001230,1690.04%
2018/02/053252.002253.25253.00128,6650.00%
2018/02/011.1258.141259.50259.500.128,0510.00%
2018/01/312254.005255.20255.00-327,779-0.01%
2018/01/3010255.5000.00253.001027,3790.04%
2018/01/2914257.5010261.00258.50427,1150.01%
2018/01/2625255.3200.00255.002526,8900.09%
2018/01/2510257.0000.00258.001026,4950.04%
2018/01/2415260.0700.00258.001526,0900.06%
2018/01/231.1264.5541265.04266.00-39.925,771-0.15%
2018/01/2200.0010257.50261.50-1025,676-0.04%
2018/01/191252.0011253.59255.50-1025,252-0.04%
2018/01/182245.5110245.50248.50-824,628-0.03%
2018/01/1700.0011241.86242.00-1124,080-0.05%
2018/01/163239.0000.00240.50323,6940.01%
2018/01/151238.503240.00240.00-223,596-0.01%
2018/01/1113234.9200.00235.001323,5800.06%
2018/01/1010238.0000.00236.501023,5540.04%
2018/01/0900.0012241.67242.00-1223,454-0.05%
2018/01/052239.005240.00240.00-323,517-0.01%
2018/01/042238.5010238.00239.50-823,848-0.03%
2018/01/0300.0012236.13237.00-1224,422-0.05%
2018/01/0200.0010231.50232.50-1024,194-0.04%
iPhone 18 Pro處理器傳2奈米打造 法人預期台積電可望進補UDN聯合新聞網－8時前
蘋果（Apple）iPhone 16的處理器採用台積電3奈米製程生產，市場傳出，蘋果iPhone 18 Pro的處理器將......詳全文
證交所：台積電12日除息 影響台股指數約32.53點Anue鉅亨－9時前
...詳全文
台積電明除息！發行市值將減少約1037億元 台股指數蒸發32.53點UDN聯合新聞網－10時前
台積電（2330）12日將進行除息交易，每股配發現金股利4元，發行市值將減少約1,037億元，將牽動集中市場加權股價指數......詳全文
台積電 相關文章