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
    1030
  • 漲跌
    ▼10
  • 漲幅
    -0.96%
  • 成交量
    38,152
  • 產業
    上市 半導體類股
  • 9949人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
台積電 (2330)籌碼相關-群益金鼎-北高雄 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。

群益金鼎-北高雄 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
2024/10/30198.81042.481041049.471030.0094.840,1350.24% 大買/大賣/
2024/10/298.81032.5066.91030.651040.00-5840,287-0.14%
2024/10/28105.51069.7555.31051.421050.0050.240,1950.12% 大買/
2024/10/251.21060.961.61069.941065.00-0.440,2230.00%
2024/10/24108.61064.455.81067.261060.00102.840,5360.25% 大買/鉅額交易
2024/10/23102.31060.01103.61064.951060.00-1.341,2650.00% 大買/大賣/
2024/10/22110.71065.02101.81070.051075.008.941,5270.02% 大買/大賣/
2024/10/211081085.27101.21090.001085.006.742,2220.02% 大買/大賣/
2024/10/1821.71090.9630.11089.811085.00-8.443,152-0.02%
2024/10/17107.51035.19103.11044.851035.004.443,1020.01% 大買/大賣/
2024/10/16108.81044.90114.11058.711045.00-5.343,099-0.01% 大買/大賣/
2024/10/154.11062.559.11066.381070.00-542,757-0.01%
2024/10/144.41046.1210.31046.041045.00-5.842,683-0.01%
2024/10/111.41044.8612.51043.531045.00-11.143,218-0.03%
2024/10/092.21027.2316.11029.071020.00-13.943,195-0.03%
2024/10/082.3999.447.61004.181010.00-5.243,182-0.01%
2024/10/073996.676.9999.821005.00-3.943,441-0.01%
2024/10/047977.385.1979.42977.001.943,4490.00%
2024/10/011.1971.995.1972.82972.00-443,099-0.01%
2024/09/3012.6974.854.1961.48957.008.543,3500.02%
2024/09/2721002.529.31005.761000.00-7.342,726-0.02%
2024/09/2691008.8912.21011.901015.00-3.242,554-0.01%
2024/09/254999.249.7999.271005.00-5.642,252-0.01%
2024/09/241972.006.1981.32987.00-5.142,250-0.01%
2024/09/230971.001.1972.28977.00-1.142,4670.00%
2024/09/203.1977.2321.4975.43973.00-18.342,975-0.04%
2024/09/192.1942.8261.6951.44960.00-59.542,929-0.14%
2024/09/186.7938.883.5942.74941.003.243,4890.01%
2024/09/162.1945.474.1949.20947.00-244,4880.00%
2024/09/134.1946.2210.2948.37947.00-6.145,065-0.01%
2024/09/122.1935.6314936.59940.00-11.945,846-0.03%
2024/09/113.1902.384902.50901.00-0.945,8190.00%
2024/09/104907.716905.50904.00-245,9570.00%
2024/09/0915.9895.405898.20899.0010.946,0400.02%
2024/09/063.2908.313.1908.86918.000.146,3720.00%
2024/09/055909.1312.2910.92902.00-7.246,766-0.02%
2024/09/0427.9894.728897.62889.0019.947,0610.04%
2024/09/0353.5940.2210.3943.61940.0043.346,4220.09%
2024/09/024947.492.3950.25948.001.847,1440.00%
2024/08/302.1943.591948.89944.001.147,3660.00%
2024/08/2911.4941.8515.1944.02943.00-3.746,772-0.01%
2024/08/284.4953.244.1953.09964.000.246,5190.00%
2024/08/275.5942.798941.38942.00-2.547,291-0.01%
2024/08/267.6953.044951.00950.003.647,6130.01%
2024/08/233.1947.587.2946.06949.00-4.147,753-0.01%
2024/08/223.5952.011951.06951.002.547,7150.01%
2024/08/2111.2958.681.9961.34958.009.447,7550.02%
2024/08/2011.3970.681.3973.15973.009.947,8270.02%
2024/08/191.2968.243.3968.85973.00-2.248,0470.00%
2024/08/1615.3961.0219.7964.88969.00-4.548,302-0.01%
2024/08/151.5943.892.5943.85943.00-147,8960.00%
2024/08/144950.249.3951.51948.00-5.348,052-0.01%
2024/08/1312.1939.173.6941.14941.008.547,8760.02%
2024/08/126.7938.357.5943.82940.00-0.848,1790.00%
2024/08/0910.3926.328.9928.41934.001.548,1970.00%
2024/08/0817.5895.7312.2894.67896.005.347,8530.01%
2024/08/079.6907.0820.8908.13920.00-11.247,797-0.02%
2024/08/0615.4869.38157.3870.28880.00-141.847,229-0.30% 大賣/鉅額交易
2024/08/0544.6835.6117.3833.27815.0027.345,8810.06%
2024/08/02128.1917.37107903.71903.0021.143,8500.05% 大買/大賣/
2024/08/01140.5959.88138.3959.96960.002.243,1510.01% 大買/大賣/
2024/07/314.7933.612935.96934.002.742,9050.01%
2024/07/304.7934.303929.68940.001.742,7390.00%
2024/07/296.3940.2210.6942.73944.00-4.342,718-0.01%
2024/07/2620.2924.612.7923.28924.0017.642,6890.04%
2024/07/237.2971.5332.3963.06979.00-25.141,768-0.06%
2024/07/2218.5946.7034.7954.73939.00-16.241,526-0.04%
2024/07/19136.1986.3295.4972.03970.0040.740,6200.10% 大買/
2024/07/1821.6995.138.5998.011005.001339,7390.03%
2024/07/1717.11029.344.71031.391030.0012.438,8800.03%
2024/07/167.61055.805.91052.011055.001.738,7550.00%
2024/07/15104.51039.9151039.001040.0099.540,4010.25% 大買/
2024/07/12132.31030.405.71029.831040.00126.540,4880.31% 大買/鉅額交易
2024/07/11107.61065.32118.11065.681080.00-10.639,914-0.03% 大買/大賣/
2024/07/1015.31020.81101.81035.001045.00-86.440,045-0.22% 大賣/
2024/07/099.71041.454.61040.951040.005.139,9240.01%
2024/07/089.11029.2211.31033.541035.00-2.239,676-0.01%
2024/07/05209.11002.54167.11005.001005.004239,4270.11% 大買/大賣/
2024/07/045.21002.8516.51002.011005.00-11.439,553-0.03%
2024/07/033975.99117.5978.42979.00-114.539,802-0.29% 大賣/鉅額交易
2024/07/026.7965.95168.8960.19960.00-162.139,938-0.41% 大賣/鉅額交易
2024/07/01105.9965.3453.1968.31968.0052.840,0290.13% 大買/
2024/06/288.4965.643.3963.82966.005.140,3300.01%
2024/06/274.3956.272955.56960.002.340,0280.01%
2024/06/2617955.7112.5956.48960.004.539,6720.01%
2024/06/2510.8930.717.3929.11945.003.539,3770.01%
2024/06/24135.1943.74111.2940.66940.0023.838,7340.06% 大買/大賣/
2024/06/2185.2961.8811.1968.82970.0074.138,3120.19%
2024/06/2023.1973.431.3980.20981.0021.937,1710.06%
2024/06/199.2971.178.1968.86981.001.136,8780.00%
2024/06/189.9942.3856.3943.29943.00-46.436,442-0.13%
2024/06/179.1920.700.2921.98921.008.936,4990.02%
2024/06/149.2911.711916.97922.008.236,5630.02%
2024/06/1333.3917.2521.7920.39919.0011.636,6490.03%
2024/06/123.3909.3610.3900.91909.00-736,940-0.02%
2024/06/114.7889.904.1888.31883.000.736,8390.00%
2024/06/0723880.429.2881.33879.0013.836,6470.04%
2024/06/0611.3893.3328.7893.69894.00-17.336,931-0.05%
2024/06/055.4846.552.2842.65854.003.236,9620.01%
2024/06/042.6841.213840.33839.00-0.437,8790.00%
2024/06/037.4847.735.1845.88846.002.338,6040.01%
2024/05/3147.5824.297833.14821.0040.538,8590.10%
2024/05/3019.6844.762.6839.99838.001738,6420.04%
2024/05/2951.8857.503857.67857.0048.839,4870.12%
2024/05/2844.7867.181.1871.64865.0043.639,3200.11%
2024/05/277872.052.1876.97869.004.939,8040.01%
2024/05/2475.4866.781867.09867.0074.339,9090.19%
2024/05/232.1872.5556874.01875.00-5439,820-0.14%
2024/05/223.5860.139.5856.75864.00-639,973-0.01%
2024/05/212834.074.1838.72841.00-239,914-0.01%
2024/05/2056.3830.193832.00835.0053.340,0950.13%
2024/05/175.1836.864.5837.89835.000.640,1170.00%
2024/05/16106.4841.08106.4841.56841.000.140,2530.00% 大買/大賣/
2024/05/157.1839.8535.5839.19839.00-28.440,258-0.07%
2024/05/142813.512.1821.45825.00-0.141,4810.00%
2024/05/131.5820.657.9820.35819.00-6.441,736-0.02%
2024/05/102.1802.186.9805.16802.00-4.841,595-0.01%
2024/05/091.1800.721.1800.00796.00041,9260.00%
2024/05/082796.501.2801.07802.000.942,2490.00%
2024/05/073798.003.1796.93800.00-0.142,4880.00%
2024/05/061.1791.064.1789.56786.00-342,386-0.01%
2024/05/033.1778.618.3781.56780.00-5.242,528-0.01%
2024/05/029.8778.723.3775.26772.006.542,8960.02%
2024/04/301.1796.414.2798.46790.00-342,664-0.01%
2024/04/292790.506.8792.11795.00-4.842,697-0.01%
2024/04/262.1785.9212.2785.91782.00-10.243,335-0.02%
2024/04/2514.8767.391768.00766.0013.845,4740.03%
2024/04/244.1776.7926.2778.52783.00-22.245,451-0.05%
2024/04/232.1754.066.1755.50754.00-3.945,504-0.01%
2024/04/226.1746.0810745.82742.00-3.945,451-0.01%
2024/04/1957.4758.2524.2760.18750.0033.245,0290.07%
2024/04/181.1794.163.1804.97804.00-1.943,1230.00%
2024/04/174.4799.173.2802.82804.001.142,7970.00%
2024/04/1631.3789.438795.37788.0023.342,4400.05%
2024/04/1524808.000.5808.99806.0023.541,9900.06%
2024/04/124.7822.384.1821.50818.000.641,6380.00%
2024/04/1114.9817.544.2816.04820.0010.741,4150.03%
2024/04/105.1813.862.1816.49815.00341,2510.01%
2024/04/0911.9809.7644.7810.38819.00-32.841,412-0.08%
2024/04/085.3785.623.8788.70783.001.540,9000.00%
2024/04/035.2781.311780.00780.004.240,6700.01%
2024/04/021784.0212.5786.94790.00-11.540,580-0.03%
2024/04/015.5772.120.1774.00770.005.540,5030.01%
2024/03/290774.005774.42779.00-540,421-0.01%
2024/03/286.1769.540773.22769.006.140,2740.02%
2024/03/271.2781.9900.00779.001.240,1320.00%
2024/03/260.6784.422.6785.13782.00-240,2350.00%
2024/03/253.4780.780.7783.65780.002.740,1860.01%
2024/03/223.3778.781.3787.96785.00240,3260.00%
2024/03/2110.2776.2613.1776.50784.00-340,250-0.01%
2024/03/205.3756.805.1755.18758.000.140,3900.00%
2024/03/192.2761.021.3763.63762.000.940,3580.00%
2024/03/181.7759.194.5759.80764.00-2.940,239-0.01%
2024/03/1516.7765.951.1773.20753.0015.540,0030.04%
2024/03/140.1780.9610.1778.50784.00-9.939,238-0.03%
2024/03/133.1780.004.1780.00779.00-139,0970.00%
2024/03/129.7763.634.4760.06770.005.338,8320.01%
2024/03/119.3765.459.4765.88766.00-0.238,2230.00%
2024/03/086.6787.9915.4786.16784.00-8.937,515-0.02%
2024/03/078.3761.3822.2762.45760.00-1436,513-0.04%
2024/03/064.2720.052.3733.26735.00235,7860.01%
2024/03/0515.3733.1912.9734.42730.002.435,8450.01%
2024/03/041.1723.0829.3718.93725.00-28.235,187-0.08%
2024/03/012.2690.943.2691.00689.00-134,1470.00%
2024/02/297.6689.680.8693.16690.006.934,0660.02%
2024/02/272.7693.003.3698.69698.00-0.633,3280.00%
2024/02/260.2697.721696.99698.00-0.833,0200.00%
2024/02/232699.007.8699.01697.00-5.832,906-0.02%
2024/02/223.1691.313.5691.45692.00-0.432,7310.00%
2024/02/215.6679.415.2679.04681.000.432,5460.00%
2024/02/202.2681.670.5681.82687.001.632,4040.01%
2024/02/194.3676.494.1675.35678.000.232,3730.00%
2024/02/1613.4689.132.4685.57683.001132,6370.03%
2024/02/157.2698.3568.3703.63697.00-6132,260-0.19%
2024/02/052.3641.514.3644.07646.00-1.931,111-0.01%
2024/02/021629.002.5633.49635.00-1.530,5940.00%
2024/02/013.3621.803.4624.57628.00-0.130,3740.00%
2024/01/319.7629.992628.00628.007.729,8810.03%
2024/01/305.2645.034.2645.04642.00129,4400.00%
2024/01/291645.005.9645.19648.00-4.929,324-0.02%
2024/01/261645.0013.8643.00644.00-12.829,119-0.04%
2024/01/252.2636.8034.2639.07642.00-3228,924-0.11%
2024/01/243627.672628.30627.00128,2850.00%
2024/01/231626.001.6627.29628.00-0.628,2690.00%
2024/01/223626.335.8631.08626.00-2.827,943-0.01%
2024/01/1920.2623.3190.5621.80626.00-70.327,121-0.26%
2024/01/1811.7587.816.5587.85588.005.224,9080.02%
2024/01/172581.001.1581.00581.000.924,7320.00%
2024/01/163.1580.041.7585.29580.001.424,2720.01%
2024/01/154587.995.5588.73586.00-1.524,197-0.01%
2024/01/120586.000586.94584.00024,6110.00%
2024/01/110587.0011.6586.95586.00-11.624,717-0.05%
2024/01/102581.002586.00584.00024,7570.00%
2024/01/091.2584.3613.2586.74586.00-1224,846-0.05%
2024/01/081582.007.1582.13583.00-6.124,802-0.02%
2024/01/056.5576.185.1576.78576.001.425,0250.01%
2024/01/043.3577.806579.67580.00-2.725,291-0.01%
2024/01/0313.5578.953578.01578.0010.525,8130.04%
2024/01/022.1589.530.1590.00593.001.925,4500.01%
2023/12/293.1589.710.5590.94593.002.525,4320.01%
2023/12/288590.877.2592.53593.000.825,5970.00%
2023/12/270588.0019589.03592.00-18.925,414-0.07%
2023/12/2600.003.3584.98586.00-3.325,282-0.01%
2023/12/250581.002583.00581.00-225,343-0.01%
2023/12/221581.003.4581.06582.00-2.425,464-0.01%
2023/12/2110.1576.401.2577.00577.008.925,5910.03%
2023/12/201584.001586.96585.00025,4610.00%
2023/12/1910.3584.996.2584.68585.004.125,3100.02%
2023/12/182581.941.3581.50585.000.825,3700.00%
2023/12/152582.504.9584.89585.00-2.825,345-0.01%
2023/12/142.3580.4315.2580.85582.00-12.924,755-0.05%
2023/12/134576.501.2577.13577.002.824,7100.01%
2023/12/122.2577.474.3578.88578.00-2.125,035-0.01%
2023/12/111572.002.1573.95574.00-1.124,8310.00%
2023/12/081571.047575.14570.00-624,645-0.02%
2023/12/073.3569.660.5568.00566.002.824,3530.01%
2023/12/061570.011.5573.79570.00-0.424,2500.00%
2023/12/053.1568.660.1569.00570.003.124,1460.01%
2023/12/046.3574.690.1574.37574.006.224,1200.03%
2023/12/010574.000.2577.42579.00-0.223,9070.00%
2023/11/304.8572.235573.60577.00-0.223,6430.00%
2023/11/296.2573.475.1577.21574.00123,0150.00%
2023/11/281.1568.714.1574.22575.00-2.922,828-0.01%
2023/11/277.3570.863569.04568.004.323,0630.02%
2023/11/242.1574.080.3576.00575.001.823,0060.01%
2023/11/230576.001.3574.48578.00-1.323,014-0.01%
2023/11/229.6575.6915.1576.34577.00-5.522,923-0.02%
2023/11/210583.007.1583.86585.00-7.122,959-0.03%
2023/11/205576.200.5576.37577.004.522,7480.02%
2023/11/172.2581.002.3581.09580.00022,7250.00%
2023/11/160580.142.4581.56583.00-2.422,602-0.01%
2023/11/154.2579.7513.6580.83581.00-9.422,408-0.04%
2023/11/142574.477573.43572.00-521,864-0.02%
2023/11/137.3572.799.4573.50571.00-2.121,885-0.01%
2023/11/100554.240.1554.49557.00-0.121,6250.00%
2023/11/090553.563.5555.80557.00-3.521,644-0.02%
2023/11/081553.025.8555.75556.00-4.721,773-0.02%
2023/11/070553.005.3553.91555.00-5.321,811-0.02%
2023/11/0610.4554.9619.4554.30550.00-921,863-0.04%
2023/11/032548.001.1548.72549.000.921,6160.00%
2023/11/020.1540.186.7541.60547.00-6.621,676-0.03%
2023/11/010.3530.0300.00528.000.321,4260.00%
2023/10/315.4529.960530.59529.005.421,6370.02%
2023/10/309530.231532.00532.00821,6350.04%
2023/10/271.2533.0800.00533.001.221,5490.01%
2023/10/267.7530.970.1533.00531.007.621,6910.04%
2023/10/250546.001548.92544.00-121,5300.00%
2023/10/241542.0100.00544.00121,4580.00%
2023/10/2313.3546.220.1547.14544.0013.121,4300.06%
2023/10/203.2548.6912.2550.66556.00-921,377-0.04%
2023/10/190545.6313.1546.99546.00-1321,032-0.06%
2023/10/184.2541.8500.00540.004.221,4280.02%
2023/10/170550.006551.42551.00-621,240-0.03%
2023/10/160.4544.264.1544.77545.00-3.621,309-0.02%
2023/10/130550.004.3550.94553.00-4.321,326-0.02%
2023/10/120.4545.005.4548.17550.00-521,037-0.02%
2023/10/111542.996.1542.41544.00-5.120,854-0.02%
2023/10/061.1530.091.1530.19532.00020,5000.00%
2023/10/051.9527.990.5527.60528.001.420,5050.01%
2023/10/041.2520.8600.00520.001.220,3860.01%
2023/10/030.3530.040.1530.85529.000.320,2210.00%
2023/10/020.1531.881.6532.46533.00-1.520,293-0.01%
2023/09/283.3523.884523.75523.00-0.720,3450.00%
2023/09/270.2518.8400.00522.000.220,2650.00%
2023/09/267.4520.901519.00519.006.420,2710.03%
2023/09/257.5525.962.1527.05525.005.420,0790.03%
2023/09/229523.170.1524.00522.008.920,1710.04%
2023/09/219.4527.881528.02527.008.419,9700.04%
2023/09/207.1536.360537.00535.007.119,7420.04%
2023/09/191.9539.240.1540.00538.001.819,6900.01%
2023/09/188.9543.4700.00540.008.919,8270.04%
2023/09/153.3549.273.2552.56558.000.119,5780.00%
2023/09/140547.003.2545.74550.00-3.219,139-0.02%
2023/09/131.4544.271545.00541.000.419,0920.00%
2023/09/120.7540.343543.33544.00-2.319,458-0.01%
2023/09/114.3537.101.1537.18536.003.219,6470.02%
2023/09/084.4537.102538.00539.002.419,7960.01%
2023/09/077.7543.910.3544.00542.007.520,4760.04%
2023/09/062.1551.0500.00550.002.120,5710.01%
2023/09/050.1551.010552.00552.000.120,6530.00%
2023/09/040.1555.0000.00557.000.120,8340.00%
2023/09/011.2543.941550.00548.000.221,1350.00%
2023/08/313549.3900.00549.00321,2440.01%
2023/08/3000.001.5557.07555.00-1.520,850-0.01%
2023/08/2900.003.1551.27552.00-3.121,101-0.01%
2023/08/281.1552.772.6551.15549.00-1.521,334-0.01%
2023/08/258.9548.841549.95546.007.922,5360.04%
2023/08/241560.002.5559.68564.00-1.422,803-0.01%
2023/08/231.4548.862547.79552.00-0.523,3250.00%
2023/08/220542.000541.00541.00024,5760.00%
2023/08/210.2536.280537.86537.000.125,3960.00%
2023/08/184.2539.6300.00539.004.225,4370.02%
2023/08/170.1542.971.2545.06544.00-1.125,4710.00%
2023/08/160.6538.710.1541.00542.000.625,3760.00%
2023/08/150.2543.050.2544.47542.000.125,4400.00%
2023/08/142.7539.872540.00541.000.725,9230.00%
2023/08/112.7550.6000.00546.002.726,2650.01%
2023/08/101.2551.261.1552.99551.00026,3240.00%
2023/08/093.1551.4900.00554.003.126,2480.01%
2023/08/083.1552.401552.00552.002.126,3150.01%
2023/08/070560.000.2560.58558.00-0.226,2220.00%
2023/08/041.8555.211.2556.17554.000.626,2960.00%
2023/08/020.5561.4900.00561.000.526,1290.00%
2023/08/010566.8800.00567.00025,8900.00%
2023/07/313.3563.531575.00565.002.325,7440.01%
2023/07/281567.011.1571.85567.00-0.125,5600.00%
2023/07/271567.023569.33569.00-225,440-0.01%
2023/07/261.6567.0900.00566.001.625,4920.01%
2023/07/252.2565.473565.00569.00-0.825,6840.00%
2023/07/243.2557.903.1558.06558.000.125,8500.00%
2023/07/219.9559.842560.50560.007.925,9500.03%
2023/07/205579.610.1580.00579.004.925,7860.02%
2023/07/190.1584.470584.00581.000.125,8160.00%
2023/07/180.5583.240584.83581.000.525,8580.00%
2023/07/170587.001.3590.26591.00-1.325,796-0.01%
2023/07/140588.144.6588.89591.00-4.625,918-0.02%
2023/07/130.2586.076.9587.99585.00-6.725,786-0.03%
2023/07/120576.000575.53578.00025,6060.00%
2023/07/110.2571.061.1574.76577.00-0.925,6480.00%
2023/07/101.1565.142.1570.81565.00-125,7750.00%
2023/07/072569.981.2569.33565.000.825,8650.00%
2023/07/0612.3570.150.1572.38565.0012.225,9300.05%
2023/07/050.2580.950.2582.94582.00025,5780.00%
2023/07/040583.001.1584.84585.00-1.125,4720.00%
2023/07/030.8578.0100.00579.000.825,6090.00%
2023/06/301.1568.100.1570.00576.00125,7550.00%
2023/06/290.4574.710.2578.39573.000.225,6970.00%
2023/06/282573.503.2573.14574.00-1.125,7030.00%
2023/06/271.2571.2100.00572.001.225,6870.00%
2023/06/264.1575.260.1576.00574.00425,5970.02%
2023/06/211.3579.661.3579.55581.00025,5100.00%
2023/06/201.2581.091.1581.91583.000.125,5940.00%
2023/06/196.2583.800.3583.65583.00626,0290.02%
2023/06/165.1584.613.2584.40589.001.826,0950.01%
2023/06/152.1590.363.1589.68591.00-125,6570.00%
2023/06/141.2588.171.3589.75590.00-0.125,7530.00%
2023/06/136.2590.5838.2591.52593.00-3225,726-0.12%
2023/06/120.1573.004.9572.79574.00-4.825,178-0.02%
2023/06/090564.004.3565.92565.00-4.325,079-0.02%
2023/06/082.4556.872.1557.29559.000.325,1200.00%
2023/06/072564.003.4566.32568.00-1.425,136-0.01%
2023/06/061.1557.935.2558.63560.00-4.225,036-0.02%
2023/06/057.2558.354.5556.56555.002.725,1070.01%
2023/06/025.2558.879.3560.88562.00-4.125,241-0.02%
2023/06/018.3551.123.1550.67551.005.325,1030.02%
2023/05/315.3553.965.3559.17558.00025,0830.00%
2023/05/302565.006.8565.04566.00-4.824,007-0.02%
2023/05/2919.1569.5222.4567.37568.00-3.423,997-0.01%
2023/05/269.4564.6738.7564.78566.00-29.423,782-0.12%
2023/05/250.1539.9413.7540.77543.00-13.622,609-0.06%
2023/05/240524.713526.00525.00-321,955-0.01%
2023/05/230528.000.1527.00530.00-0.121,8620.00%
2023/05/220.6529.001.3529.88531.00-0.721,8700.00%
2023/05/190530.0030.1533.12532.00-30.122,050-0.14%
2023/05/181.2532.2611528.78530.00-9.822,015-0.04%
2023/05/170.1510.007.6515.42519.00-7.522,326-0.03%
2023/05/161500.003.1506.91505.00-2.122,000-0.01%
2023/05/151.2497.895.2498.27495.50-422,027-0.02%
2023/05/120.1500.0400.00496.000.122,2780.00%
2023/05/110.1500.0400.00499.000.122,2850.00%
2023/05/102.1500.5900.00503.002.122,6460.01%
2023/05/090506.833.2508.49510.00-3.222,723-0.01%
2023/05/082504.022.1505.95504.00022,9660.00%
2023/05/050.1499.631501.00500.00-0.923,3050.00%
2023/05/040.1498.691499.00498.00-0.923,8970.00%
2023/05/032.2496.342497.00496.000.224,2390.00%
2023/05/020.2500.0700.00501.000.225,2560.00%
2023/04/281.4499.155500.10502.00-3.627,073-0.01%
2023/04/278.5490.881490.50493.507.527,1210.03%
2023/04/261.6493.3600.00491.501.627,2010.01%
2023/04/259.9500.504.4500.32498.005.527,9740.02%
2023/04/243.1505.4400.00507.003.127,7080.01%
2023/04/213.4516.8010.6513.77511.00-7.327,776-0.03%
2023/04/200513.006.1513.98513.00-6.127,903-0.02%
2023/04/1910.3510.816511.50510.004.328,3930.02%
2023/04/181.2515.180516.00515.001.228,3900.00%
2023/04/170.5516.081520.00520.00-0.528,5290.00%
2023/04/144.5515.710.1518.00516.004.428,6050.02%
2023/04/134.8512.701514.00510.003.828,5520.01%
2023/04/124.6518.231519.01520.003.628,4880.01%
2023/04/111.1525.000525.00524.001.128,4750.00%
2023/04/100.1529.941532.00529.00-0.928,6400.00%
2023/04/070.2530.050.3531.00531.00-0.128,6870.00%
2023/04/060529.006.2529.35530.00-6.228,691-0.02%
2023/03/311535.991.2537.83533.00-0.228,6820.00%
2023/03/301533.006.2535.27535.00-5.228,524-0.02%
2023/03/2900.000529.00530.00028,8070.00%
2023/03/2810525.400.2525.13525.009.829,0370.03%
2023/03/2714.2532.212533.00531.0012.229,1010.04%
2023/03/241537.003.2538.31539.00-2.229,626-0.01%
2023/03/230536.002.5536.89538.00-2.529,664-0.01%
2023/03/220.4529.5010.5530.02533.00-10.129,729-0.03%
2023/03/210513.452.1514.00517.00-2.129,578-0.01%
2023/03/200.2512.400.2513.00512.00-0.129,6230.00%
2023/03/172.1515.9616.4515.91518.00-14.429,857-0.05%
2023/03/1610.2505.045507.00505.005.229,7590.02%
2023/03/155.2511.079514.21511.00-3.930,002-0.01%
2023/03/146.2510.5500.00510.006.230,2910.02%
2023/03/135.2510.054514.25516.001.230,4230.00%
2023/03/103.1513.021513.00513.002.130,5370.01%
2023/03/0900.001526.00522.00-130,8320.00%
2023/03/080.2520.490.1520.00521.000.131,4240.00%
2023/03/070521.181.1525.73524.00-1.131,6520.00%
2023/03/060.3520.010.1521.00521.000.331,8860.00%
2023/03/0311.2521.941517.00516.0010.232,1860.03%
2023/03/020.3518.981.2518.98519.00-0.932,2540.00%
2023/03/011.3506.831.2520.65522.000.132,5360.00%
2023/02/243521.3310.1520.02511.00-7.132,498-0.02%
2023/02/232515.521.1520.50518.000.932,2980.00%
2023/02/225.8507.120507.00507.005.832,4730.02%
2023/02/211.1515.061515.00516.000.132,8150.00%
2023/02/206513.011.2517.87517.004.834,0180.01%
2023/02/176517.801.3522.38518.004.735,5710.01%
2023/02/161.4525.855.1528.30528.00-3.736,136-0.01%
2023/02/1514.7525.872.4525.96525.0012.236,9690.03%
2023/02/141544.006.9544.89545.00-5.936,474-0.02%
2023/02/1311.1540.362.4542.09541.008.736,9800.02%
2023/02/106.5541.8527.2543.29545.00-20.737,131-0.06%
2023/02/094.1537.759539.55540.00-4.937,247-0.01%
2023/02/080538.007.9538.75540.00-7.937,407-0.02%
2023/02/075.6524.4212.2524.83523.00-6.637,484-0.02%
2023/02/068.6529.732.6529.27526.00637,4680.02%
2023/02/031540.0010.7541.02542.00-9.737,646-0.03%
2023/02/022.2538.9416.7539.44540.00-14.537,759-0.04%
2023/02/011.3524.796.6527.81530.00-5.337,711-0.01%
2023/01/319.2527.605.7526.28522.003.437,9100.01%
2023/01/305.5538.5536.9538.47543.00-31.437,683-0.08%
2023/01/173.1501.322.4502.41503.000.736,8830.00%
2023/01/1600.0011.6504.45505.00-11.637,198-0.03%
2023/01/1313.2502.4129.1502.79500.00-15.937,224-0.04%
2023/01/120.3485.172.1486.68486.50-1.836,8130.00%
2023/01/111.2486.722484.49484.50-0.837,2360.00%
2023/01/102.3485.177.5483.97486.00-5.237,553-0.01%
2023/01/090.3479.4213.9474.55481.00-13.537,698-0.04%
2023/01/061.1458.355457.13458.50-3.937,829-0.01%
2023/01/050456.509458.50458.50-938,114-0.02%
2023/01/041.4450.291454.00449.500.438,6130.00%
2023/01/0321.3444.9433449.82453.00-11.839,888-0.03%
2022/12/305.3449.362453.25448.503.340,1700.01%
2022/12/293.3444.152.1445.32446.001.240,3140.00%
2022/12/2811.6449.181448.00451.0010.640,7050.03%
2022/12/274457.0331.1460.98457.00-2740,835-0.07%
2022/12/261.2455.1300.00456.501.241,2640.00%
2022/12/2339.8455.6200.00455.0039.841,9200.09%
2022/12/222467.000.1466.00468.001.942,1890.00%
2022/12/211.8460.172460.26459.00-0.242,5270.00%
2022/12/204.8461.640.3458.67457.504.542,3400.01%
2022/12/191.2466.410.1467.50466.501.142,3590.00%
2022/12/1617.2467.863469.17471.0014.242,5030.03%
2022/12/150.1477.001.2480.38480.50-1.142,2050.00%
2022/12/142.2477.622.1479.97480.500.142,2040.00%
2022/12/134.5474.68174475.48471.50-169.542,024-0.40% 大賣/鉅額交易
2022/12/124.2475.221475.01475.003.241,7550.01%
2022/12/09101477.636478.86481.509542,0570.23% 大買/
2022/12/088.5471.29100472.94471.50-91.542,010-0.22%
2022/12/0771.6477.005479.43475.0066.641,9330.16%
2022/12/0630.3487.023487.00478.0027.341,5990.07%
2022/12/0578.5490.0151497.00489.0027.541,2830.07%
2022/12/0235.2490.1400.00492.5035.241,2760.09%
2022/12/0120498.7012.6505.94498.507.541,3820.02%
2022/11/304.5486.13102.2483.11490.00-97.740,964-0.24% 大賣/
2022/11/2952.6473.737.4477.40487.0045.240,2770.11%
2022/11/2834.3485.512483.26480.5032.340,1400.08%
2022/11/2516.1494.669.1497.22498.00740,1440.02%
2022/11/2412.2495.5923.6494.10496.00-11.340,134-0.03%
2022/11/2327.1491.8393.4494.43492.00-66.440,081-0.17%
2022/11/2233.1477.0911.4486.43491.0021.739,9660.05%
2022/11/2166.4486.256484.26482.0060.439,5600.15%
2022/11/185.4489.8756.7491.34487.00-51.339,221-0.13%
2022/11/1756.9477.266.6482.81485.0050.438,8640.13%
2022/11/1622.5488.4229.3487.36487.00-6.838,432-0.02%
2022/11/1512.7474.7034.6468.82480.00-21.937,352-0.06%
2022/11/141.1443.158.5447.56445.00-7.435,699-0.02%
2022/11/1112.2440.5938439.03441.50-25.834,964-0.07%
2022/11/107.7408.202.1410.20407.505.634,0840.02%
2022/11/0910.5411.0031.2410.85417.00-20.733,896-0.06%
2022/11/083.2398.6522396.60399.00-18.833,380-0.06%
2022/11/079.3390.346.5390.44390.002.833,1750.01%
2022/11/046.3381.1200.00382.006.332,9810.02%
2022/11/0311.3385.131385.50384.0010.332,8550.03%
2022/11/023.5392.658.1393.93395.00-4.632,546-0.01%
2022/11/012390.994.1390.63391.50-2.132,493-0.01%
2022/10/313.3388.052.6387.39390.000.732,3490.00%
2022/10/284.4379.471.1376.55379.503.332,1430.01%
2022/10/273.3386.445.5386.59385.50-2.231,934-0.01%
2022/10/261.4377.9417.7374.49376.00-16.331,837-0.05%
2022/10/2519.9377.016.2377.68371.0013.731,2590.04%
2022/10/248.3389.665.1389.29387.003.330,4710.01%
2022/10/214.3391.272.1392.08389.502.230,2580.01%
2022/10/2012391.982.3390.20397.509.829,9460.03%
2022/10/1919.7400.181399.00395.5018.729,3650.06%
2022/10/180.9402.5912.5403.14407.00-11.728,847-0.04%
2022/10/1720.1399.013398.00397.0017.128,6000.06%
2022/10/144.9412.4017.2413.83412.00-12.328,282-0.04%
2022/10/1322.2398.534.1400.99395.0018.227,9640.06%
2022/10/1225.5398.145.9398.02397.5019.627,6630.07%
2022/10/1125.4407.182.8407.35401.5022.627,4230.08%
2022/10/076.4441.760.6443.01438.005.826,6910.02%
2022/10/060.2449.506450.16451.00-5.826,693-0.02%
2022/10/053.1448.4712.1446.40445.00-926,921-0.03%
2022/10/042.5428.168429.06429.00-5.526,530-0.02%
2022/10/0312.6417.830.1418.58417.0012.626,2230.05%
2022/09/3011.8424.8612.4425.86422.00-0.626,2540.00%
2022/09/299.9434.488.1436.43435.001.826,2530.01%
2022/09/287441.834.1440.39438.002.926,2440.01%
2022/09/274.7449.072447.78448.002.726,5060.01%
2022/09/269.2445.371.1450.14446.508.126,9620.03%
2022/09/235.1458.3500.00455.005.127,4510.02%
2022/09/226.5461.654.5462.83464.50227,7270.01%
2022/09/214.4471.301.1469.82471.003.327,7410.01%
2022/09/200.1476.403.2476.08476.50-327,593-0.01%
2022/09/193.7469.712470.00467.001.727,8940.01%
2022/09/167470.222470.75472.00528,0730.02%
2022/09/151478.701.3478.09476.50-0.428,1470.00%
2022/09/149.7479.876.4481.13480.003.328,2780.01%
2022/09/131.2493.384.9492.59493.00-3.728,455-0.01%
2022/09/123.4487.042.1489.47486.501.328,7490.00%
2022/09/081.7473.541475.00475.000.729,1130.00%
2022/09/075476.132473.03472.502.929,0960.01%
2022/09/061.2488.102489.00489.00-0.829,1120.00%
2022/09/051.4487.581.3486.27486.000.129,4390.00%
2022/09/0211.1485.932.1485.54485.00929,7200.03%
2022/09/0117.2492.253490.84490.5014.229,5780.05%
2022/08/310.1497.263.1503.02505.00-2.929,198-0.01%
2022/08/305.4498.140498.50496.005.328,8560.02%
2022/08/2912.5497.321499.99498.5011.428,7780.04%
2022/08/261512.011.1514.77512.00-0.128,6290.00%
2022/08/250509.001507.00508.00-128,7690.00%
2022/08/2412.1505.675.1503.42503.00729,0980.02%
2022/08/2311.6503.271505.00504.0010.630,0610.04%
2022/08/227.3511.200512.00510.007.330,3150.02%
2022/08/195.3519.627.1521.99519.00-1.830,432-0.01%
2022/08/184.5519.8300.00520.004.530,6700.01%
2022/08/170523.006.3526.08527.00-6.330,742-0.02%
2022/08/162.4523.969.2524.76525.00-6.830,586-0.02%
2022/08/152.6521.902.2521.92523.000.330,5240.00%
2022/08/121516.0010.6516.16517.00-9.630,547-0.03%
2022/08/110512.006.3512.96514.00-6.230,704-0.02%
2022/08/107.4501.0600.00500.007.430,8180.02%
2022/08/091.2507.091.1510.00510.000.130,8790.00%
2022/08/083.1511.371512.02512.002.130,8790.01%
2022/08/051.2513.258.1511.59516.00-6.931,041-0.02%
2022/08/040.1498.642.1497.35500.00-231,033-0.01%
2022/08/031.1494.8012.1496.94501.00-1131,051-0.04%
2022/08/0213.8491.182491.25492.0011.831,2850.04%
2022/08/011.1501.0900.00504.001.131,0130.00%
2022/07/290.7508.001.6507.99509.00-0.831,1510.00%
2022/07/282506.996501.83501.00-431,006-0.01%
2022/07/274.1499.062.4499.96502.001.830,7180.01%
2022/07/260.1493.202492.59495.00-1.930,869-0.01%
2022/07/251499.014.6500.21499.50-3.631,179-0.01%
2022/07/221.1501.995.7504.16503.00-4.631,681-0.01%
2022/07/210496.671.1500.60501.00-1.132,1900.00%
2022/07/203.8496.032.4499.13495.001.432,4150.00%
2022/07/191.2489.580.2491.00491.00132,5450.00%
2022/07/181.1495.150.5495.05495.500.632,7010.00%
2022/07/1511.4480.007.5486.17492.503.932,3560.01%
2022/07/142.3472.742472.00475.000.331,9520.00%
2022/07/1310.4470.275.6469.66470.504.831,6970.02%
2022/07/122.3453.581.6455.68449.500.731,2260.00%
2022/07/111467.852.6462.56462.00-1.631,311-0.01%
2022/07/084.1464.784.1466.99467.000.131,2630.00%
2022/07/071.2455.863.1454.10457.50-1.831,229-0.01%
2022/07/064.3441.935439.60435.50-0.730,9370.00%
2022/07/054.5442.824441.50446.000.530,8730.00%
2022/07/047.7446.4923.1444.83440.00-15.430,506-0.05%
2022/07/0111.3458.9517461.24453.50-5.730,347-0.02%
2022/06/3016.3480.452.1480.38476.0014.329,9460.05%
2022/06/292.5494.953.1493.68491.00-0.729,6710.00%
2022/06/280.7498.393497.67497.50-2.329,540-0.01%
2022/06/271.4499.175.3501.34498.50-3.829,972-0.01%
2022/06/241.7488.1632489.02486.50-30.329,589-0.10%
2022/06/2311.5487.493.4488.89485.508.129,5630.03%
2022/06/229.2497.275496.90494.504.229,2730.01%
2022/06/211.9504.783503.00505.00-1.129,0910.00%
2022/06/208.4498.122.1498.00498.006.328,9690.02%
2022/06/1716.5501.162.2500.74501.0014.328,7370.05%
2022/06/161.6511.792509.55508.00-0.428,3690.00%
2022/06/1511.8510.0500.00509.0011.828,6920.04%
2022/06/1410.3510.062.1514.00513.008.229,1130.03%
2022/06/139.1516.932516.50516.007.129,2310.02%
2022/06/108.5531.3500.00530.008.529,9150.03%
2022/06/091.2539.251541.00541.000.230,1210.00%
2022/06/080542.344.1543.03544.00-4.130,495-0.01%
2022/06/075.7535.091535.02535.004.730,9390.02%
2022/06/061.5539.691.4541.57540.00031,4820.00%
2022/06/025.7541.990545.00540.005.732,5030.02%
2022/06/013.1551.050.2552.25549.002.933,5860.01%
2022/05/311.6545.563.7554.20560.00-234,031-0.01%
2022/05/300.6538.307.8539.64547.00-7.233,392-0.02%
2022/05/270.1528.122.3526.34530.00-2.233,493-0.01%
2022/05/264.3516.0100.00514.004.334,1400.01%
2022/05/250.1525.433522.05524.00-2.935,151-0.01%
2022/05/242.2524.0117529.00520.00-14.836,006-0.04%
2022/05/230.1530.000.3532.89528.00-0.236,2420.00%
2022/05/200.1529.443527.67530.00-2.936,525-0.01%
2022/05/192.7523.1500.00522.002.736,5440.01%
2022/05/181.7538.091.1538.02538.000.636,4090.00%
2022/05/172.3529.673.1526.99530.00-0.936,2010.00%
2022/05/163.2522.205.1521.79520.00-1.936,213-0.01%
2022/05/134.9510.234.3511.00511.000.736,2260.00%
2022/05/1215.6513.376.6510.49505.00936,2050.02%
2022/05/1110.4520.8412.1522.65521.00-1.636,1110.00%
2022/05/1020.8507.6255.2515.67518.00-34.336,236-0.09%
2022/05/097.1521.5563521.14520.00-55.936,043-0.16%
2022/05/068.2529.111.1529.82528.007.136,3110.02%
2022/05/051.7540.052.1541.53542.00-0.436,7190.00%
2022/05/040.5534.041534.04534.00-0.536,8780.00%
2022/05/031.6534.8900.00531.001.637,4740.00%
2022/04/294.7539.725.1544.91538.00-0.437,8220.00%
2022/04/288.1528.551530.04531.007.138,0370.02%
2022/04/2727.6529.379528.56526.0018.638,0560.05%
2022/04/2610.6546.593.9546.35546.006.837,7990.02%
2022/04/2526548.311.9548.03547.0024.237,9290.06%
2022/04/2216.5558.191559.00558.0015.538,2010.04%
2022/04/214.5566.010570.00565.004.539,2980.01%
2022/04/200.5567.841568.03570.00-0.539,6260.00%
2022/04/191.2565.102566.01565.00-0.839,8130.00%
2022/04/184.7562.221563.99561.003.740,0890.01%
2022/04/1518.1563.045.4562.14562.0012.740,4640.03%
2022/04/141.2575.332.5575.64573.00-1.340,6320.00%
2022/04/133.3573.358.4571.39573.00-5.141,201-0.01%
2022/04/1212.7558.581560.03557.0011.741,7630.03%
2022/04/119.3560.943558.67558.006.342,5750.01%
2022/04/0810.1567.292567.50567.008.143,1140.02%
2022/04/0720.2568.893569.00566.0017.242,9750.04%
2022/04/069577.5000.00578.00942,6700.02%
2022/04/0110.6585.5700.00589.0010.642,6080.02%
2022/03/312.2597.372598.00597.000.242,3830.00%
2022/03/302.5598.6415.7599.03600.00-13.242,190-0.03%
2022/03/293.7586.380.3585.59589.003.541,7800.01%
2022/03/2813582.810.2585.74584.0012.841,6960.03%
2022/03/252.6596.574.6596.97598.00-241,5410.00%
2022/03/2411.9589.210589.45591.0011.841,4620.03%
2022/03/230.3588.341.4589.70590.00-1.141,5300.00%
2022/03/221.6582.880.1582.00583.001.541,4620.00%
2022/03/210.2585.834.1587.73586.00-3.941,489-0.01%
2022/03/181.3578.662.4581.07581.00-1.141,5090.00%
2022/03/172.6580.869.4579.45582.00-6.841,034-0.02%
2022/03/1616.5556.644.1558.21558.0012.440,1930.03%
2022/03/1552.7560.0713.5558.89558.0039.239,6540.10%
2022/03/147.4574.261.2575.00572.006.238,7710.02%
2022/03/1117.7576.618578.13575.009.638,5190.03%
2022/03/108.3587.706.8586.35587.001.538,2670.00%
2022/03/0923.8571.431.1571.97568.0022.737,8920.06%
2022/03/0830564.9724.1563.80563.005.837,7760.02%
2022/03/0758.4577.951.4576.98576.005736,8180.15%
2022/03/0427.7595.125595.00595.0022.736,4130.06%
2022/03/035.3603.832.2604.99602.003.135,8720.01%
2022/03/0233.5601.071603.00601.0032.535,7520.09%
2022/03/019.5604.4010.4599.33604.00-0.935,2750.00%
2022/02/2516.7605.114.1604.05604.0012.634,5030.04%
2022/02/2436.2611.161607.00604.0035.233,3450.11%
2022/02/236.8625.101.2624.33625.005.632,4590.02%
2022/02/2213.1626.941.1627.14627.0012.132,5190.04%
2022/02/215.2633.061632.00632.004.232,2860.01%
2022/02/184.1637.764637.25637.000.132,2180.00%
2022/02/173642.362645.50645.00132,2200.00%
2022/02/162.1642.544.1645.47646.00-2.132,177-0.01%
2022/02/154.8634.473636.34633.001.732,0210.01%
2022/02/144.9636.9900.00637.004.931,9630.02%
2022/02/1111.1649.2510646.00650.001.131,7660.00%
2022/02/100.1644.4310.1642.93649.00-9.931,980-0.03%
2022/02/094.6632.551.1634.05633.003.531,7330.01%
2022/02/0811.6634.821.7641.78628.009.931,7870.03%
2022/02/0732.5634.9130644.00635.002.531,4250.01%
2022/01/269.5636.602.2639.00636.007.430,6490.02%
2022/01/2514.6641.825.4641.06641.009.230,4030.03%
2022/01/246.4641.6414.4647.93653.00-8.129,800-0.03%
2022/01/2124.7641.585.1641.82641.0019.629,4440.07%
2022/01/2015.5650.546.2651.80651.009.328,8940.03%
2022/01/1912.8654.475.6653.73654.007.128,3690.03%
2022/01/188669.272.6666.78662.005.428,0300.02%
2022/01/173685.209.6683.38683.00-6.527,585-0.02%
2022/01/1435.5667.0467.5670.89672.00-3226,825-0.12%
2022/01/1347.2660.3135660.74661.0012.225,5110.05%
2022/01/122.1653.9513.4655.12660.00-11.425,150-0.05%
2022/01/111646.083.4645.41651.00-2.424,793-0.01%
2022/01/1031638.748639.75643.002324,5590.09%
2022/01/078.5637.418.4637.22634.000.124,8070.00%
2022/01/0627.4640.3116.1642.07644.0011.324,4020.05%
2022/01/0552.4655.6226662.68650.0026.323,8300.11%
2022/01/0485.9652.3467.1648.25656.0018.823,1130.08%
2022/01/032625.0038.4627.74631.00-36.422,096-0.16%
2021/12/302.1615.481.3617.46615.000.821,4110.00%
2021/12/2910616.2012.7616.69616.00-2.721,625-0.01%
2021/12/283612.337.6613.66615.00-4.621,780-0.02%
2021/12/271.1607.006.5607.89606.00-5.421,565-0.03%
2021/12/243.3604.971.5607.41604.001.821,9050.01%
2021/12/233603.673605.32606.00022,2290.00%
2021/12/220.1599.0000.00600.000.122,7720.00%
2021/12/212.2598.0700.00597.002.222,8870.01%
2021/12/208.1599.630601.00598.00822,9280.04%
2021/12/170.1602.0013607.00607.00-12.922,850-0.06%
2021/12/164.4604.696603.99605.00-1.722,810-0.01%
2021/12/150.1599.000.5600.00600.00-0.423,1230.00%
2021/12/148.2597.787.2598.74599.00123,4380.00%
2021/12/134.3604.141.1606.92601.003.223,4370.01%
2021/12/100.1604.0000.00605.000.123,5320.00%
2021/12/090.1604.0000.00608.000.123,5980.00%
2021/12/085.2602.277.4608.82602.00-2.223,667-0.01%
2021/12/075.1599.033601.33607.002.123,5910.01%
2021/12/065.2602.421605.00600.004.223,5930.02%
2021/12/030.3609.802610.99608.00-1.823,830-0.01%
2021/12/0210.1614.8825.6613.18615.00-15.523,887-0.06%
2021/12/015.2601.871.1595.23600.004.124,0620.02%
2021/11/301.3594.141596.00596.000.324,5630.00%
2021/11/291.5596.460.2596.67593.001.223,9310.01%
2021/11/2617.6596.044.3596.00596.0013.324,0420.06%
2021/11/253.2602.411605.00603.002.224,4770.01%
2021/11/2416.3604.210605.00603.0016.324,8880.07%
2021/11/232612.004.1612.74612.00-2.124,999-0.01%
2021/11/2200.001.2616.74615.00-1.225,4050.00%
2021/11/191.3621.1317.5618.30618.00-16.225,525-0.06%
2021/11/181.1611.643611.33613.00-1.925,347-0.01%
2021/11/170.2611.001.1611.81610.00-0.925,5740.00%
2021/11/1600.002.3610.69610.00-2.326,005-0.01%
2021/11/152.1608.003608.32608.00-0.926,3030.00%
2021/11/128.3604.870.1607.15604.008.226,7720.03%
2021/11/110603.002603.50606.00-227,033-0.01%
2021/11/101609.006.2610.96612.00-5.227,047-0.02%
2021/11/094612.507.2613.10611.00-3.227,155-0.01%
2021/11/080.1599.505.6600.89602.00-5.526,754-0.02%
2021/11/0500.0012.6598.28600.00-12.626,758-0.05%
2021/11/0415.4590.101592.00587.0014.426,4900.05%
2021/11/030.1592.9811592.00592.00-10.926,481-0.04%
2021/11/025.1593.195.1591.98592.00-0.126,5380.00%
2021/11/010.2590.5200.00590.000.226,5370.00%
2021/10/295.1591.0000.00590.005.126,6070.02%
2021/10/287.3593.595595.00595.002.326,5570.01%
2021/10/261594.004598.00599.00-326,739-0.01%
2021/10/252592.501595.00593.00126,7920.00%
2021/10/2200.002.2599.91600.00-2.227,115-0.01%
2021/10/211.2598.333.3597.99596.00-2.127,178-0.01%
2021/10/201603.002.1601.99598.00-1.127,2680.00%
2021/10/192.1599.900.3598.55600.001.827,2500.01%
2021/10/186601.003599.87590.00327,3940.01%
2021/10/152588.5023.6595.73600.00-21.627,505-0.08%
2021/10/144.1574.2713574.92573.00-8.926,875-0.03%
2021/10/135.1571.024571.75571.001.127,3200.00%
2021/10/127.3567.508572.00575.00-0.727,9700.00%
2021/10/088.1577.735574.80575.003.127,8940.01%
2021/10/077576.034.1577.78580.002.928,2290.01%
2021/10/065.4567.182.6570.79571.002.828,6390.01%
2021/10/0512.9562.783.1564.94572.009.828,6190.03%
2021/10/043.2571.9712570.00572.00-8.828,539-0.03%
2021/10/0115.2573.200.1577.00574.0015.128,5420.05%
2021/09/301.4578.9400.00580.001.428,2140.00%
2021/09/2910.5579.220.1583.00580.0010.427,9220.04%
2021/09/281.1594.100.2595.87594.000.927,5820.00%
2021/09/272597.494.2601.19602.00-2.227,608-0.01%
2021/09/240.1595.563.1593.71598.00-2.927,588-0.01%
2021/09/232.5589.731590.00588.001.527,7240.01%
2021/09/228.3586.730.1589.00586.008.227,8400.03%
2021/09/170.3603.833605.78600.00-2.727,413-0.01%
2021/09/165.2600.460601.00600.005.127,0480.02%
2021/09/156.4609.222609.50607.004.426,9490.02%
2021/09/141615.993615.00613.00-227,131-0.01%
2021/09/136.5616.472615.00615.004.527,3540.02%
2021/09/102.4618.625.1620.74622.00-2.827,838-0.01%
2021/09/093.1614.612.5616.16619.000.628,1110.00%
2021/09/087.5617.6810.3620.51619.00-2.828,180-0.01%
2021/09/076.3626.805.1625.77623.001.227,9800.00%
2021/09/065.7630.8533.6629.57631.00-27.927,971-0.10%
2021/09/031610.0023.2617.62620.00-22.227,449-0.08%
2021/09/027.1609.561.6612.88607.005.527,0660.02%
2021/09/010.1611.0016.7611.66613.00-16.626,999-0.06%
2021/08/310.3602.4910.9607.99614.00-10.626,721-0.04%
2021/08/302.7602.319601.64605.00-6.326,128-0.02%
2021/08/273.5597.918.7597.33599.00-5.225,782-0.02%
2021/08/260.4594.005.6596.02594.00-5.225,682-0.02%
2021/08/250.6581.553580.00585.00-2.425,316-0.01%
2021/08/240.3573.164.3572.59572.00-4.125,155-0.02%
2021/08/231.7567.907.1564.88566.00-5.425,251-0.02%
2021/08/2012.6554.843558.34552.009.625,1750.04%
2021/08/197562.540560.00559.00725,4510.03%
2021/08/181.1572.6900.00574.001.125,1160.00%
2021/08/170.1580.830.7580.00580.00-0.724,9380.00%
2021/08/160.1581.022583.01584.00-224,674-0.01%
2021/08/131.5581.661581.00581.000.524,8080.00%
2021/08/123.1585.0400.00586.003.124,9280.01%
2021/08/110.3586.960.3586.60590.000.125,1520.00%
2021/08/100.1589.911590.98591.00-0.925,5460.00%
2021/08/094.1584.814.1590.23595.00026,1960.00%
2021/08/060.1590.0000.00591.000.126,5300.00%
2021/08/050.3594.672.2596.81596.00-1.927,414-0.01%
2021/08/041594.9611.3596.24596.00-10.329,354-0.03%
2021/08/030.1590.0011.4591.95594.00-11.330,002-0.04%
2021/08/020.2584.154.2588.28590.00-429,962-0.01%
2021/07/300.2581.001580.00580.00-0.830,0380.00%
2021/07/291.4577.870.1581.78583.001.330,2330.00%
2021/07/289.5574.863.6576.99579.005.930,3330.02%
2021/07/270582.001.2581.22580.00-1.130,4010.00%
2021/07/269.7581.400.1587.55580.009.630,7990.03%
2021/07/238.2584.681584.00585.007.230,9690.02%
2021/07/220.1590.4113.2592.15591.00-13.131,114-0.04%
2021/07/219.8583.754.2583.76585.005.631,1180.02%
2021/07/202.6580.341.1582.07581.001.531,2020.00%
2021/07/1918.8581.455.3581.78582.0013.631,4070.04%
2021/07/1661590.4012591.17589.004931,2940.16%
2021/07/152.2613.346.8612.91614.00-4.730,968-0.02%
2021/07/144.1610.7519.1612.36613.00-1531,179-0.05%
2021/07/138602.5013.9603.89607.00-5.930,943-0.02%
2021/07/120592.9213.4595.60593.00-13.330,876-0.04%
2021/07/097.5582.244.1583.05584.003.430,9110.01%
2021/07/081.2589.301.1589.07588.000.230,9280.00%
2021/07/074.4591.382.1591.05594.002.331,0080.01%
2021/07/0611591.001.3592.63592.009.831,1010.03%
2021/07/052.1593.973.4594.63591.00-1.431,3400.00%
2021/07/022.3588.650.1590.00588.002.131,2580.01%
2021/07/012.1593.946.4594.57593.00-4.431,362-0.01%
2021/06/304.5598.0325597.52595.00-20.531,667-0.06%
2021/06/291.3594.398.5595.42595.00-7.231,970-0.02%
2021/06/287.2587.431.7590.00590.005.532,1370.02%
2021/06/251597.964.7593.37591.00-3.732,438-0.01%
2021/06/243.1591.321592.00590.002.132,7540.01%
2021/06/230.1590.4718.1590.62595.00-1833,092-0.05%
2021/06/2212.7580.8300.00578.0012.733,6470.04%
2021/06/2120.7587.013.2585.19583.0017.534,9680.05%
2021/06/181.3602.936.4605.35603.00-5.134,720-0.01%
2021/06/176.3599.700.1601.00606.006.134,7430.02%
2021/06/1612.6606.3219.1607.10605.00-6.535,540-0.02%
2021/06/150.3606.004.3607.71609.00-435,598-0.01%
2021/06/111.6602.018602.11602.00-6.535,823-0.02%
2021/06/100.5592.748.2595.35599.00-7.736,035-0.02%
2021/06/093.4584.4600.00586.003.436,0160.01%
2021/06/083590.682592.50589.00136,2340.00%
2021/06/073.5588.760.4591.00592.003.136,9180.01%
2021/06/0410.3591.9200.00595.0010.337,3010.03%
2021/06/033.1597.652599.49596.001.138,1830.00%
2021/06/022.1595.902.6599.09595.00-0.538,5510.00%
2021/06/014.4596.915597.40598.00-0.639,5170.00%
2021/05/310592.003.6595.45597.00-3.540,346-0.01%
2021/05/280.3588.7914.1589.29590.00-13.840,639-0.03%
2021/05/273.7577.260579.50582.003.741,0530.01%
2021/05/260583.802584.50585.00-241,8790.00%
2021/05/256582.4913.6578.27583.00-7.542,287-0.02%
2021/05/241.2567.512.2568.09568.00-142,8370.00%
2021/05/213.3574.223573.00573.000.343,4100.00%
2021/05/207.1563.1612561.50567.00-4.943,561-0.01%
2021/05/198.7567.553.1568.78567.005.543,9030.01%
2021/05/1811.2564.0311.4564.37572.00-0.244,3040.00%
2021/05/178.3547.1325.9548.44549.00-17.645,369-0.04%
2021/05/147.6554.845.2556.82557.002.445,3190.01%
2021/05/1327549.2546.2545.04547.00-19.245,467-0.04%
2021/05/1231.5552.8356.3561.55560.00-24.845,166-0.05%
2021/05/1125.3574.731576.00571.0024.344,2800.05%
2021/05/106.4590.851.8591.67589.004.644,4160.01%
2021/05/074.1596.3011.6597.22599.00-7.545,584-0.02%
2021/05/066.7582.262.8582.77587.003.946,7220.01%
2021/05/056.4587.0700.00585.006.447,2080.01%
2021/05/045.1587.947.4588.67591.00-2.348,3870.00%
2021/05/0317.6590.891.1591.99588.0016.549,2640.03%
2021/04/292.1600.083.1604.97600.00-150,6510.00%
2021/04/2811.3601.982.2602.84602.009.151,6030.02%
2021/04/270.1607.007.3607.59610.00-7.252,569-0.01%
2021/04/266604.847.5607.04610.00-1.552,9740.00%
2021/04/237.2597.8412.2601.71602.00-553,221-0.01%
2021/04/2210.1592.925.3593.23591.004.854,2890.01%
2021/04/2117.4595.044.1594.77592.0013.354,9770.02%
2021/04/2014598.594.1599.52602.009.855,3810.02%
2021/04/197.6602.452.3603.67603.005.355,6390.01%
2021/04/1617.2607.112.1607.18610.0015.156,0500.03%
2021/04/155.5613.4315.1613.98619.00-9.656,233-0.02%
2021/04/1415.3603.912.2610.43612.0013.156,5280.02%
2021/04/134.2605.762.2612.21605.00256,9110.00%
2021/04/1210.4606.793.6607.65605.006.857,0510.01%
2021/04/0922.4610.106612.82610.0016.457,3210.03%
2021/04/0812.2608.978.8610.81613.003.357,3650.01%
2021/04/071.2608.421.4612.17610.00-0.257,7370.00%
2021/04/063.1610.9517.8613.81610.00-14.757,660-0.03%
2021/04/010.1595.0520598.55602.00-19.957,368-0.03%
2021/03/3123.8588.880.3593.05587.0023.556,8560.04%
2021/03/305.2596.161.4598.70597.003.956,4610.01%
2021/03/297.4598.899.3598.88599.00-1.856,2110.00%
2021/03/2612588.6815.7584.43590.00-3.755,953-0.01%
2021/03/2515.8574.4312.1574.04575.003.655,9200.01%
2021/03/2429.7577.648578.88576.0021.755,4570.04%
2021/03/2312.6596.296.1601.82594.006.554,3090.01%
2021/03/227.8590.855.3591.63593.002.654,6860.00%
2021/03/1924.8593.098.1593.02591.0016.754,7820.03%
2021/03/187.2604.064.1606.24602.003.254,1070.01%
2021/03/1711.6605.902.3608.73604.009.454,3780.02%
2021/03/168.2610.974.4610.26613.003.854,4280.01%
2021/03/156610.333.7611.56611.002.354,5330.00%
2021/03/1210.1611.9015.1613.99614.00-554,756-0.01%
2021/03/1111.5604.2212.2605.93609.00-0.754,9400.00%
2021/03/104.4596.604.2596.48597.000.354,8860.00%
2021/03/0937.5590.5922.1589.60595.0015.554,8120.03%
2021/03/0810.7602.628.3602.40598.002.454,5090.00%
2021/03/0534.5595.9117.1595.24601.0017.454,4070.03%
2021/03/0428.1603.985.2602.58601.0022.955,0720.04%
2021/03/0311611.7812.2611.80622.00-1.254,4950.00%
2021/03/0211.2613.518.2616.08609.00354,1730.01%
2021/02/2663.3611.5221612.43606.0042.353,9640.08%
2021/02/254.1633.485633.19635.00-152,6920.00%
2021/02/2414.3629.537.6631.41625.006.752,6070.01%
2021/02/2314.4638.874.2638.75641.0010.252,0440.02%
2021/02/2211.1653.234.1656.78650.007.151,9470.01%
2021/02/1922.9650.9913.2651.78652.009.752,1760.02%
2021/02/1812.7660.825659.80660.007.752,5450.01%
2021/02/1743.2664.8447.5662.79663.00-4.353,026-0.01%
2021/02/0512.5632.677.3635.83632.005.151,7510.01%
2021/02/0410.4625.5410.4625.50627.000.151,5320.00%
2021/02/0328.2632.1340.9635.39630.00-12.751,372-0.02%
2021/02/0218.4631.8739.6630.70632.00-21.251,141-0.04%
2021/02/0137.6600.1246.2596.32611.00-8.750,489-0.02%
2021/01/2944.3604.6522.7608.81591.0021.749,8690.04%
2021/01/2839.8601.376.4602.44601.0033.448,9430.07%
2021/01/2743617.9739616.12615.00447,9620.01%
2021/01/2658.9629.0879619.18617.00-20.147,470-0.04%
2021/01/2545.4638.0037.5634.41633.007.946,3620.02%
2021/01/2256.2657.7313.2652.87649.0043.145,6060.09%
2021/01/2121.7662.5620.8662.04673.000.944,2120.00%
2021/01/2037.9640.8236.3644.95647.001.643,1400.00%
2021/01/194.5623.0417.6621.80627.00-13.142,109-0.03%
2021/01/189.3602.6312603.17607.00-2.741,518-0.01%
2021/01/1528.1610.4140.2613.25601.00-12.141,069-0.03%
2021/01/1433.2592.654.5593.88592.0028.739,9300.07%
2021/01/133.6599.495.2600.85605.00-1.639,1450.00%
2021/01/1222.5588.9116.2588.27591.006.338,5210.02%
2021/01/1158577.144.1580.74584.0053.938,2590.14%
2021/01/0812.3574.265.2578.03580.007.138,2240.02%
2021/01/078.1558.677.2562.02565.000.938,0280.00%
2021/01/0611.4548.0119.2552.77549.00-7.837,855-0.02%
2021/01/051538.993.2538.73542.00-2.237,732-0.01%
2021/01/040.2532.004.6536.63536.00-4.538,236-0.01%
2020/12/315.3526.823.1528.28530.002.238,6020.01%
2020/12/300.8523.6122.2521.44525.00-21.438,818-0.06%
2020/12/292514.508515.00515.00-638,642-0.02%
2020/12/281511.0023.4514.09515.00-22.438,859-0.06%
2020/12/255510.424.1513.02511.000.938,9960.00%
2020/12/2410.1509.211.2509.31510.008.939,3260.02%
2020/12/2315.1509.011510.00509.0014.139,6460.04%
2020/12/2212509.420.3513.68509.0011.739,9890.03%
2020/12/215.1508.5412.2514.27516.00-7.140,943-0.02%
2020/12/182.1508.0511.1508.56510.00-941,123-0.02%
2020/12/1713.1509.015511.59508.008.141,0590.02%
2020/12/161.2514.0117513.88512.00-15.841,077-0.04%
2020/12/1513.3505.594.1506.00504.009.241,0830.02%
2020/12/1424.5509.370.1512.00508.0024.541,1200.06%
2020/12/1124.4508.3312515.17516.0012.441,6860.03%
2020/12/1013.5512.015.1512.06512.008.441,5750.02%
2020/12/0910.3521.261.1520.41520.009.241,5180.02%
2020/12/0815.3512.4129.2517.91524.00-13.941,368-0.03%
2020/12/0724.1511.0025513.64514.00-141,2730.00%
2020/12/0411.1502.9932.8500.21503.00-21.741,210-0.05%
2020/12/0322.3496.1816499.38497.006.340,7530.02%
2020/12/0219.2495.6225.1498.36499.00-5.940,690-0.01%
2020/12/012.1487.768488.56490.00-5.940,613-0.01%
2020/11/3023.3484.842.1485.98480.5021.240,5780.05%
2020/11/2719.3489.0715487.50489.004.339,1620.01%
2020/11/262490.751.3489.13489.000.839,2360.00%
2020/11/2512.9490.554488.38487.008.940,1090.02%
2020/11/245.7496.1700.00492.005.740,3650.01%
2020/11/237.2496.766.4496.21496.500.840,6570.00%
2020/11/205.2488.087488.21488.00-1.840,6750.00%
2020/11/1928.7492.0815496.90490.0013.740,7360.03%
2020/11/185.1495.6110.4490.30497.00-5.340,806-0.01%
2020/11/1768.1490.7877.1496.53485.50-940,662-0.02%
2020/11/1618.2480.5422.3475.04484.00-4.140,705-0.01%
2020/11/130459.504.3460.03462.00-4.339,864-0.01%
2020/11/123.3459.989.3461.45458.00-640,040-0.01%
2020/11/111456.906456.17457.00-539,939-0.01%
2020/11/1010.4450.783.1451.04451.007.239,7170.02%
2020/11/093456.8414458.61458.50-1139,875-0.03%
2020/11/061.2453.696.4452.17452.50-5.340,088-0.01%
2020/11/052.3448.802.2450.81451.000.140,1590.00%
2020/11/045.3450.7919.2447.08450.00-1440,178-0.03%
2020/11/032.2440.427.7440.69441.00-5.540,162-0.01%
2020/11/0211.7431.407.1435.18435.504.740,3390.01%
2020/10/3025.4434.132.1435.56432.0023.340,5670.06%
2020/10/299.9437.061438.50437.008.840,4600.02%
2020/10/2810.2445.211.1445.05444.009.141,0430.02%
2020/10/277.5446.6100.00447.007.541,4620.02%
2020/10/265.2450.681450.00450.004.242,2800.01%
2020/10/230.1454.501.1452.23452.00-143,4530.00%
2020/10/227.1451.214454.38455.003.145,9060.01%
2020/10/212452.502453.25453.00047,1650.00%
2020/10/203.1453.362456.50451.001.148,1410.00%
2020/10/196.2455.3219455.19457.50-12.948,474-0.03%
2020/10/165.2452.057451.64449.00-1.948,6280.00%
2020/10/159453.1110453.21453.00-148,9170.00%
2020/10/147458.361.8458.39459.005.248,8330.01%
2020/10/1311.2460.1617.2460.95462.00-649,248-0.01%
2020/10/125.1458.5236.5459.45460.00-31.449,622-0.06%
2020/10/088450.3131.1451.61453.00-23.149,767-0.05%
2020/10/078.5442.339441.94443.00-0.549,7810.00%
2020/10/0612.2438.946440.17439.506.249,8650.01%
2020/10/052433.754436.25432.50-250,2820.00%
2020/09/301433.5016432.53433.00-1550,324-0.03%
2020/09/294.2430.341433.50431.003.250,3800.01%
2020/09/281.4429.2110430.50431.50-8.650,826-0.02%
2020/09/252.1426.769.1424.20424.00-751,210-0.01%
2020/09/2436.4425.193.1424.06423.0033.351,4520.06%
2020/09/2318433.861.1434.64433.5016.950,7000.03%
2020/09/2212.2437.442.1438.52437.0010.150,4320.02%
2020/09/2110.5442.505.2448.71440.005.350,6470.01%
2020/09/1816.1444.861447.50444.0015.150,9330.03%
2020/09/1717.1449.562448.27448.5015.150,9620.03%
2020/09/1620.6458.1944.5459.24458.00-23.950,951-0.05%
2020/09/150.4445.5025445.10445.00-24.650,504-0.05%
2020/09/1412.3440.4811439.91441.001.350,6560.00%
2020/09/1114.1435.306434.33436.508.150,4900.02%
2020/09/104.1432.5622432.59435.00-17.950,494-0.04%
2020/09/099.7425.026.1424.56427.003.650,5190.01%
2020/09/082.2430.855431.50431.00-2.850,694-0.01%
2020/09/077.1427.715.1425.64426.00251,0640.00%
2020/09/0428.2428.702.1430.27429.0026.251,3670.05%
2020/09/0316.1434.5112437.83436.004.151,2660.01%
2020/09/0212433.925437.30433.00751,2900.01%
2020/09/0119.3430.941434.50435.0018.351,5470.04%
2020/08/318.1431.297.2435.54426.500.951,6390.00%
2020/08/2825435.923.2435.48435.0021.951,0590.04%
2020/08/2716447.066450.58444.001051,1990.02%
2020/08/266439.928438.69442.00-250,7290.00%
2020/08/256.1433.6933434.86434.50-26.950,673-0.05%
2020/08/2417.1429.275430.10428.0012.151,4030.02%
2020/08/218.3423.1517423.24424.50-8.851,070-0.02%
2020/08/2013.1417.625.3414.31415.007.950,7670.02%
2020/08/197.1428.0800.00427.507.150,0820.01%
2020/08/185434.408436.25433.00-350,005-0.01%
2020/08/177.1434.5815433.67435.00-7.949,980-0.02%
2020/08/1411.3425.418.2427.35427.003.149,9280.01%
2020/08/130.1429.0016428.31429.00-15.950,082-0.03%
2020/08/1222.1419.871.5420.67419.0020.650,1970.04%
2020/08/118.3429.563433.50429.005.350,7440.01%
2020/08/104433.6318436.03435.50-1450,878-0.03%
2020/08/075.2430.451.1431.34433.004.150,8480.01%
2020/08/060.1436.0021436.38435.00-20.950,674-0.04%
2020/08/0516.3428.096.2429.31429.0010.150,8580.02%
2020/08/0412423.0019424.00425.50-750,551-0.01%
2020/08/0353418.0712.3418.89416.0040.750,4030.08%
2020/07/3122427.202.1428.55425.5019.949,5930.04%
2020/07/3011.8435.4711435.05434.000.849,3330.00%
2020/07/2926.4426.0516.3425.62422.001048,5720.02%
2020/07/2874.1457.58109.4452.61435.00-35.348,340-0.07% 大賣/
2020/07/2779.1421.1977.6422.43424.501.446,4920.00%
2020/07/2421.2386.2331.1388.96386.00-9.945,576-0.02%
2020/07/237.1381.1013.2379.90381.50-6.144,756-0.01%
2020/07/2211.2382.4510.1384.35384.001.144,6450.00%
2020/07/2117.3381.3929.8379.64383.00-12.644,350-0.03%
2020/07/2013.3366.3214.1366.86366.00-0.843,9400.00%
2020/07/1715.3365.4848365.33367.00-32.743,931-0.07%
2020/07/1644.3357.1927.2357.39357.5017.143,8610.04%
2020/07/1520.4366.868.4366.01363.001243,4150.03%
2020/07/147.3359.053.1356.13363.504.244,1300.01%
2020/07/132.1352.8313.2352.27354.50-11.143,900-0.03%
2020/07/103.2348.8121.3349.51348.50-1844,021-0.04%
2020/07/0913345.629.4344.89345.003.643,8220.01%
2020/07/082.1341.0013341.62341.00-10.943,601-0.03%
2020/07/0721.1342.4211.2341.98338.509.943,5440.02%
2020/07/063.2335.4632335.47338.00-28.843,022-0.07%
2020/07/034328.0034328.18329.50-3042,699-0.07%
2020/07/020322.0012321.04322.00-1242,624-0.03%
2020/07/012.1317.0533317.35317.50-30.942,988-0.07%
2020/06/304312.641314.00313.00343,2370.01%
2020/06/2919.1311.932311.50312.0017.143,2340.04%
2020/06/2414.2317.308318.81317.506.243,1100.01%
2020/06/232313.002316.00315.00043,3530.00%
2020/06/2211312.452312.50312.00943,5440.02%
2020/06/191.1312.662314.00314.50-0.944,2450.00%
2020/06/183.2313.9100.00314.503.244,8080.01%
2020/06/172.1314.405316.50315.00-2.945,596-0.01%
2020/06/162315.506315.92315.00-447,647-0.01%
2020/06/1534312.621309.50309.503349,7140.07%
2020/06/125315.605.4316.22316.00-0.450,8190.00%
2020/06/119.4321.0328.1320.29320.50-18.752,072-0.04%
2020/06/106322.0814.4322.05322.50-8.452,966-0.02%
2020/06/097.1316.465316.80319.002.154,7970.00%
2020/06/0819315.7924316.38318.00-556,080-0.01%
2020/06/052.1310.7731309.42311.50-2956,277-0.05%
2020/06/045.1305.0129305.31306.00-23.956,760-0.04%
2020/06/036299.2514300.07301.00-857,448-0.01%
2020/06/0200.002296.50296.50-257,2190.00%
2020/06/012294.753295.83295.50-157,4370.00%
2020/05/297290.501291.00292.00657,5560.01%
2020/05/287.1294.153297.33294.004.157,0550.01%
2020/05/2732297.001297.00296.503157,9100.05%
2020/05/261295.5010296.10295.50-958,540-0.02%
2020/05/256.1289.897290.29292.00-0.958,9840.00%
2020/05/2214.1292.442291.50292.0012.159,1400.02%
2020/05/215.2297.047297.36297.50-1.859,1650.00%
2020/05/200.1294.506293.08294.00-5.959,029-0.01%
2020/05/1917292.792.1292.52291.5014.958,9340.03%
2020/05/1818.1291.531291.00290.0017.158,7270.03%
2020/05/157.1297.318297.56298.00-0.958,3420.00%
2020/05/149.2293.4210293.55293.00-0.857,8990.00%
2020/05/132296.005295.10297.00-357,612-0.01%
2020/05/1219.2296.692296.00295.0017.257,5550.03%
2020/05/115.1300.6311300.77301.00-5.957,315-0.01%
2020/05/0810298.304298.88297.50657,2950.01%
2020/05/072296.252.1298.03297.50-0.157,2690.00%
2020/05/066.1294.394295.00296.002.157,2880.00%
2020/05/059.1295.5112295.63295.50-357,205-0.01%
2020/05/0433.2295.341.1295.27295.0032.157,4240.06%
2020/04/304303.8817304.06304.50-1357,096-0.02%
2020/04/292.2300.237300.07299.00-4.857,168-0.01%
2020/04/287.2295.011297.50296.506.257,4740.01%
2020/04/274.2297.503297.83298.001.258,9390.00%
2020/04/2414.1294.158295.38294.006.158,8410.01%
2020/04/239295.2810299.70295.50-159,2740.00%
2020/04/225292.016292.58294.00-159,5360.00%
2020/04/2115.1297.1616297.44295.00-0.959,6230.00%
2020/04/2012304.087307.50304.00559,1030.01%
2020/04/1718.1305.4550.5304.35306.50-32.458,925-0.06%
2020/04/167285.0818287.50286.50-1157,438-0.02%
2020/04/154286.765287.20287.50-157,1660.00%
2020/04/144284.2518283.97285.00-1456,872-0.02%
2020/04/134279.3800.00278.50456,9060.01%
2020/04/1022279.371279.50279.502157,2910.04%
2020/04/097.1283.318.1286.91283.00-157,5340.00%
2020/04/088.2284.889285.00285.00-0.857,6030.00%
2020/04/0715281.8316282.75283.00-157,3550.00%
2020/04/062272.006273.33275.50-456,901-0.01%
2020/04/0110.2273.3711275.36271.50-0.856,2400.00%
2020/03/311270.503272.67274.00-255,6900.00%
2020/03/3017.1265.9610266.95267.507.155,0810.01%
2020/03/2714278.0416279.84273.00-254,4870.00%
2020/03/261280.0012279.17280.00-1153,785-0.02%
2020/03/2514278.8912277.92277.00254,3410.00%
2020/03/247.2270.0415270.23267.50-7.853,932-0.01%
2020/03/2311.3256.887.2256.19255.004.153,2280.01%
2020/03/2044265.1834267.03270.001052,6350.02%
2020/03/1932.2246.2070245.11248.00-37.950,567-0.07%
2020/03/1829.2264.036264.75260.0023.248,8590.05%
2020/03/1715.4268.8610272.65268.005.447,7830.01%
2020/03/1618.2282.8411279.64276.507.246,2850.02%
2020/03/1323.2281.3911285.82290.0012.244,9000.03%
2020/03/1220.1293.418293.00294.0012.142,7910.03%
2020/03/1110.1305.742309.75302.008.141,1980.02%
2020/03/1013304.137.1303.29307.00640,7390.01%
2020/03/0922.2307.5310307.70305.5012.239,9660.03%
2020/03/0621.1316.523317.00315.0018.138,9150.05%
2020/03/053323.678324.94323.00-538,459-0.01%
2020/03/041318.5013320.15320.50-1238,344-0.03%
2020/03/036317.509318.39317.50-337,946-0.01%
2020/03/0216309.475312.00311.001137,4270.03%
2020/02/2717316.824316.63316.001337,7850.03%
2020/02/2611317.596319.42318.50537,0920.01%
2020/02/253320.525322.30322.00-236,497-0.01%
2020/02/248.2320.158320.19320.000.236,3630.00%
2020/02/215325.402324.50325.00336,0430.01%
2020/02/2010327.604325.88325.50636,1900.02%
2020/02/193322.5014324.46326.50-1136,052-0.03%
2020/02/1831.1324.414323.13322.0027.135,8870.08%
2020/02/1721331.021332.50331.502035,1210.06%
2020/02/1411335.453336.33335.00835,1590.02%
2020/02/132338.009336.44335.00-735,169-0.02%
2020/02/126335.0012335.50335.00-635,375-0.02%
2020/02/1100.008331.50331.50-835,176-0.02%
2020/02/105322.706326.25327.50-135,1890.00%
2020/02/078.1328.321327.00328.007.135,0470.02%
2020/02/063330.175330.40332.50-235,103-0.01%
2020/02/053328.0058327.03327.50-5535,363-0.16%
2020/02/0400.0015322.90325.00-1535,255-0.04%
2020/02/038.2314.675315.00315.003.235,0730.01%
2020/01/311.1321.1115322.40320.00-13.934,623-0.04%
2020/01/3032.3322.0113324.12316.5019.334,1940.06%
2020/01/203333.672333.50333.00132,4410.00%
2020/01/1714.4334.0300.00333.0014.432,2760.04%
2020/01/1613333.232334.00334.501131,8950.03%
2020/01/1521341.572340.25340.001931,4530.06%
2020/01/143.1345.194345.13346.00-0.931,0960.00%
2020/01/131340.003340.83341.50-231,170-0.01%
2020/01/1016.1339.3117337.38339.50-0.931,4110.00%
2020/01/090.2337.5021336.21337.50-20.831,631-0.07%
2020/01/082327.001328.00329.50131,7780.00%
2020/01/077.1329.451329.50329.506.131,7850.02%
2020/01/068.1332.5100.00332.008.131,7150.03%
2020/01/032340.7511338.59339.50-931,540-0.03%
2020/01/022335.754.1338.63339.00-2.131,430-0.01%
2019/12/313332.6700.00331.00331,1930.01%
2019/12/303336.171338.50334.50231,3990.01%
2019/12/2700.004337.25338.00-431,572-0.01%
2019/12/264332.7500.00333.00431,7820.01%
2019/12/257332.001.5332.67333.005.532,7860.02%
2019/12/2400.001333.50332.00-133,2690.00%
2019/12/231330.503331.17334.00-233,544-0.01%
2019/12/2014.3330.806329.92329.008.333,4520.02%
2019/12/1922338.093.3336.47335.0018.732,4200.06%
2019/12/188.1343.171.8345.49344.506.331,7240.02%
2019/12/1713343.192342.75345.001131,7950.03%
2019/12/1613336.5400.00336.001331,5360.04%
2019/12/135.1340.374.2340.19339.000.931,7720.00%
2019/12/128.1330.8815.2331.11331.50-7.131,264-0.02%
2019/12/1100.006317.33319.00-630,929-0.02%
2019/12/102313.501313.50313.50130,8430.00%
2019/12/0900.001.1316.45316.00-1.131,1030.00%
2019/12/063314.171314.50313.00231,2040.01%
2019/12/052310.006309.50312.00-431,196-0.01%
2019/12/043304.501.1304.62306.00231,0450.01%
2019/12/031306.003306.33307.00-231,433-0.01%
2019/12/022307.504307.00307.50-231,397-0.01%
2019/11/298306.6300.00305.00831,4260.03%
2019/11/283309.502311.00309.50131,1540.00%
2019/11/271309.044310.75311.00-331,422-0.01%
2019/11/263.1307.711310.00307.002.131,4410.01%
2019/11/251307.5000.00307.00130,0070.00%
2019/11/2213.6309.231310.50309.0012.630,5190.04%
2019/11/214308.255309.80311.00-130,6340.00%
2019/11/201312.5000.00313.50130,4020.00%
2019/11/191313.005.1313.82315.00-4.130,394-0.01%
2019/11/181.4308.8900.00311.001.430,2060.00%
2019/11/151.1305.183305.83307.00-1.930,227-0.01%
2019/11/141.1304.453303.00303.50-1.930,148-0.01%
2019/11/130.1305.0000.00304.000.130,3090.00%
2019/11/121304.0000.00305.00130,4660.00%
2019/11/112302.001303.50301.00130,7610.00%
2019/11/082306.251305.50305.50130,5610.00%
2019/11/0717307.183308.50309.001430,4970.05%
2019/11/063309.331310.00311.00230,5210.01%
2019/11/042.2304.6710305.15307.00-7.931,085-0.03%
2019/11/015297.003299.00299.00231,1970.01%
2019/10/3100.004300.25298.50-431,595-0.01%
2019/10/301296.503299.17299.50-231,413-0.01%
2019/10/292.1297.321298.00298.501.131,4010.00%
2019/10/287295.002294.50294.50531,1680.02%
2019/10/2500.006293.75293.50-631,126-0.02%
2019/10/243.1291.733293.33293.000.131,0880.00%
2019/10/234291.382293.00293.00231,1110.01%
2019/10/228292.8100.00294.00831,0290.03%
2019/10/215.1289.4300.00290.005.131,0830.02%
2019/10/188.7293.486.3291.62293.002.431,0310.01%
2019/10/174293.1300.00293.50431,2750.01%
2019/10/162.2294.688295.88296.50-5.830,951-0.02%
2019/10/157294.4300.00293.50730,7060.02%
2019/10/146290.502291.25290.00430,4290.01%
2019/10/0918283.641284.50282.001730,1470.06%
2019/10/081284.509283.72286.50-829,959-0.03%
2019/10/078278.192279.00278.00629,8910.02%
2019/10/045276.102278.75276.50329,9960.01%
2019/10/0331276.2400.00276.503129,6840.10%
2019/10/024279.7500.00279.50429,6160.01%
2019/10/012277.2575279.30280.00-7329,510-0.25%
2019/09/2711271.558271.75272.00328,6060.01%
2019/09/2600.002268.50268.00-228,410-0.01%
2019/09/231264.0000.00264.00129,0960.00%
2019/09/201264.001265.50264.00029,5780.00%
2019/09/192264.5010265.85265.00-829,307-0.03%
2019/09/1800.0020268.15267.00-2029,362-0.07%
2019/09/1700.006265.58265.00-629,290-0.02%
2019/09/161.1265.454264.38265.50-2.929,849-0.01%
2019/09/121262.5000.00262.50129,9360.00%
2019/09/114261.252263.00263.00230,3390.01%
2019/09/1016261.631261.50261.501530,2120.05%
2019/09/091.2264.0815.1265.10265.00-13.930,573-0.05%
2019/09/0600.004264.50263.50-430,818-0.01%
2019/09/0500.0025262.60263.00-2530,945-0.08%
2019/09/0400.006257.42257.50-630,627-0.02%
2019/09/0315254.3000.00254.001530,7840.05%
2019/08/3000.008256.94259.00-831,277-0.03%
2019/08/2900.005254.00254.00-531,177-0.02%
2019/08/285252.004252.25252.00131,2570.00%
2019/08/273249.1700.00250.00331,5230.01%
2019/08/2618248.9400.00248.501831,4530.06%
2019/08/2300.001254.00254.00-131,4000.00%
2019/08/211254.5000.00254.50132,8280.00%
2019/08/2000.006253.92254.50-633,082-0.02%
2019/08/1900.006252.67252.00-633,349-0.02%
2019/08/1600.001251.00250.00-133,9260.00%
2019/08/152246.505247.20248.00-334,080-0.01%
2019/08/143249.6722252.70249.50-1934,953-0.05%
2019/08/135247.5000.00246.50535,0180.01%
2019/08/121253.501254.00251.00035,2770.00%
2019/08/0800.007253.14253.50-735,408-0.02%
2019/08/073248.1700.00248.00335,5270.01%
2019/08/068242.6313245.92248.50-535,787-0.01%
2019/08/0532248.1400.00246.503235,2810.09%
2019/08/029251.5019251.87251.50-1034,733-0.03%
2019/08/017256.0700.00256.50734,3920.02%
2019/07/319.1258.6200.00259.509.134,3180.03%
2019/07/3051260.0000.00260.005134,2190.15%
2019/07/292.1260.5200.00261.002.134,3880.01%
2019/07/2617261.032262.00261.001534,5940.04%
2019/07/257262.795264.60265.00234,7050.01%
2019/07/2410263.403.1265.61265.006.934,7610.02%
2019/07/231263.008264.25264.00-734,884-0.02%
2019/07/222263.005262.90264.00-335,188-0.01%
2019/07/193259.5011260.23259.00-835,203-0.02%
2019/07/182253.5040253.75254.00-3834,649-0.11%
2019/07/174253.386252.92252.00-234,724-0.01%
2019/07/164255.1310.1255.65256.00-6.134,713-0.02%
2019/07/1500.0058254.02254.50-5835,101-0.17%
2019/07/121250.006250.50250.50-535,239-0.01%
2019/07/110.1249.507249.71250.00-6.935,478-0.02%
2019/07/105.1246.415246.00247.000.135,2870.00%
2019/07/091241.001241.50242.00035,1760.00%
2019/07/082240.2500.00242.50235,1280.01%
2019/07/054242.0000.00243.00435,0800.01%
2019/07/041243.002244.50244.00-135,1300.00%
2019/07/0311243.3200.00242.501135,2110.03%
2019/07/0200.0012248.17249.00-1235,473-0.03%
2019/07/0100.0023247.83248.50-2335,486-0.06%
2019/06/2812238.5000.00239.001234,7840.03%
2019/06/273239.679240.33240.50-634,940-0.02%
2019/06/264.1235.251235.50234.503.134,7100.01%
2019/06/2557238.271241.00238.505634,4830.16%
2019/06/2421241.361241.00241.002034,3840.06%
2019/06/212247.0016247.66248.50-1433,994-0.04%
2019/06/204244.3848244.97245.00-4433,296-0.13%
2019/06/192242.0010242.05244.00-833,047-0.02%
2019/06/186234.173235.50235.50332,6470.01%
2019/06/173231.6700.00233.00332,5540.01%
2019/06/144.1237.6100.00236.004.131,9460.01%
2019/06/1311241.771240.00240.001031,8610.03%
2019/06/111242.0014.3241.98244.50-13.331,664-0.04%
2019/06/1000.005.5237.82240.00-5.531,473-0.02%
2019/06/068.1230.1000.00232.008.131,2770.03%
2019/06/051235.0000.00235.00131,0870.00%
2019/06/042234.2500.00233.00230,9710.01%
2019/06/031233.505235.50238.00-430,849-0.01%
2019/05/312234.005234.70235.50-330,672-0.01%
2019/05/303.1230.0300.00231.003.130,2820.01%
2019/05/294228.751230.00229.50330,4680.01%
2019/05/283.1231.506231.00230.50-2.930,613-0.01%
2019/05/271.1231.5500.00231.001.129,4350.00%
2019/05/245230.903233.00233.00229,2450.01%
2019/05/237231.431232.00230.00629,0120.02%
2019/05/227237.575238.10238.00228,5970.01%
2019/05/2118234.723234.17234.001528,5280.05%
2019/05/206239.503242.33238.00327,4710.01%
2019/05/176.1244.314244.50241.502.127,1010.01%
2019/05/161247.000.4248.50247.000.626,8310.00%
2019/05/152250.752251.50249.00026,7300.00%
2019/05/147246.711251.00248.50626,5930.02%
2019/05/132252.0000.00250.50226,3320.01%
2019/05/101255.003258.00256.00-227,166-0.01%
2019/05/098258.061256.00256.50727,6020.03%
2019/05/0700.008.1262.13262.50-8.127,735-0.03%
2019/05/063259.1700.00259.00328,0850.01%
2019/05/030.2264.004264.25265.00-3.827,979-0.01%
2019/04/301.2259.423260.00259.00-1.827,790-0.01%
2019/04/290.2259.501259.50259.50-0.827,7170.00%
2019/04/266.1260.581258.00260.005.128,0260.02%
2019/04/250.1267.502268.00267.50-1.927,587-0.01%
2019/04/2330268.0035267.79268.00-527,738-0.02%
2019/04/220.1265.004266.00266.00-3.927,610-0.01%
2019/04/1915266.001265.50264.501427,6620.05%
2019/04/1820.1264.745265.00264.5015.127,2650.06%
2019/04/1700.0022261.11261.50-2227,403-0.08%
2019/04/1616256.593256.00257.001327,1510.05%
2019/04/150.1255.004255.13255.50-3.927,414-0.01%
2019/04/122.1251.5000.00252.002.128,2260.01%
2019/04/110.3252.001.3252.77252.00-128,5680.00%
2019/04/100.1253.0000.00254.000.128,7020.00%
2019/04/090.2253.0000.00254.000.228,7620.00%
2019/04/080.2252.0035252.27253.00-34.828,748-0.12%
2019/04/030.2246.501248.00246.50-0.828,2700.00%
2019/04/025246.001246.50246.00428,1770.01%
2019/04/015249.008249.50245.50-328,159-0.01%
2019/03/290.1244.505243.60245.50-4.927,657-0.02%
2019/03/2710240.9000.00241.501028,2650.04%
2019/03/2600.003244.00244.00-328,279-0.01%
2019/03/258241.3800.00241.50828,4500.03%
2019/03/2200.006246.58248.50-628,447-0.02%
2019/03/210.1244.508.3244.26245.50-8.228,709-0.03%
2019/03/190240.0000.00240.50028,8670.00%
2019/03/180.1240.0000.00241.000.129,0820.00%
2019/03/151236.502238.50239.00-128,9580.00%
2019/03/130.2237.005237.00237.00-4.829,199-0.02%
2019/03/1200.004.2234.90235.50-4.229,571-0.01%
2019/03/112228.2500.00230.50229,8410.01%
2019/03/083230.6700.00230.00330,2100.01%
2019/03/061235.002235.00234.00-131,2260.00%
2019/03/058.1232.5800.00233.008.131,2940.03%
2019/03/0411235.4500.00235.501131,3600.04%
2019/02/2200.003235.00236.50-331,016-0.01%
2019/02/211235.003235.67236.50-231,342-0.01%
2019/02/202232.505232.50234.50-331,595-0.01%
2019/02/1800.0012229.08230.00-1231,959-0.04%
2019/02/151229.0000.00227.00132,0100.00%
2019/02/1411226.0900.00227.001132,2390.03%
2019/02/130.1229.0000.00229.000.132,2330.00%
2019/02/1200.0024229.58230.00-2432,143-0.07%
2019/02/1100.008228.13228.00-832,066-0.02%
2019/01/303220.1700.00221.00331,3350.01%
2019/01/297223.211223.00222.50631,0980.02%
2019/01/2800.002228.50229.00-230,837-0.01%
2019/01/2520225.009226.44226.001130,9160.04%
2019/01/241222.501222.00222.50030,8380.00%
2019/01/2300.001221.00220.50-131,3540.00%
2019/01/221220.0032220.94223.00-3131,557-0.10%
2019/01/2100.006221.83221.00-631,383-0.02%
2019/01/183.1218.852219.00218.501.131,5330.00%
2019/01/171218.003220.33220.50-231,964-0.01%
2019/01/167218.6400.00217.50732,3500.02%
2019/01/152216.507219.79221.00-532,413-0.02%
2019/01/144218.6300.00218.50432,2530.01%
2019/01/110.1220.008219.38220.50-7.932,432-0.02%
2019/01/1000.001216.00216.00-132,3920.00%
2019/01/0910.2215.994215.88215.506.232,7550.02%
2019/01/0700.003212.34213.00-332,940-0.01%
2019/01/0421.1208.844208.00208.0017.133,1360.05%
2019/01/032215.252215.00215.50033,6130.00%
2019/01/024221.7500.00219.50433,5260.01%
2018/12/281.1223.187224.22225.50-5.933,826-0.02%
2018/12/2700.003222.50223.00-334,005-0.01%
2018/12/267218.008218.00216.50-134,2530.00%
2018/12/2510215.551217.00217.50934,3990.03%
2018/12/201222.0000.00221.00135,1930.00%
2018/12/190.1225.002225.25225.50-1.935,022-0.01%
2018/12/182.1221.3100.00222.502.135,0380.01%
2018/12/1700.002222.75223.50-235,117-0.01%
2018/12/143220.831221.00222.50235,2950.01%
2018/12/1300.003227.00226.00-335,638-0.01%
2018/12/122224.512225.00226.50035,6690.00%
2018/12/111221.501222.50222.50035,6400.00%
2018/12/101218.501218.50219.00035,8150.00%
2018/12/064220.2500.00220.00436,3310.01%
2018/12/054225.6300.00226.00436,2330.01%
2018/12/032234.504232.50235.00-236,196-0.01%
2018/11/305226.7000.00225.50536,0350.01%
2018/11/2900.003230.67229.00-335,850-0.01%
2018/11/281.1222.414225.88226.50-2.935,682-0.01%
2018/11/272220.004223.00224.00-235,720-0.01%
2018/11/261222.506223.08223.00-536,427-0.01%
2018/11/235219.504219.38218.50136,7310.00%
2018/11/221.1220.051221.50219.000.137,4300.00%
2018/11/217.5215.932217.00219.005.537,6760.01%
2018/11/209218.281219.00218.00837,3410.02%
2018/11/196222.7500.00222.00636,9060.02%
2018/11/168226.502226.00226.00636,3770.02%
2018/11/1500.001231.50231.00-135,8100.00%
2018/11/133225.831224.50227.50235,6230.01%
2018/11/121231.501234.00231.50035,3490.00%
2018/11/096232.1700.00231.00635,2810.02%
2018/11/080.3236.003236.50236.50-2.735,214-0.01%
2018/11/0700.004235.25234.00-435,094-0.01%
2018/11/061.1233.141.6233.59234.50-0.534,8180.00%
2018/11/050.2235.001234.00235.00-0.834,5780.00%
2018/11/021235.503236.17236.50-234,406-0.01%
2018/11/012236.003235.50235.50-134,3000.00%
2018/10/3100.006229.25234.00-634,006-0.02%
2018/10/301223.0000.00223.00133,4230.00%
2018/10/295223.006222.42222.50-133,3620.00%
2018/10/2617219.912222.00221.001533,4340.04%
2018/10/258220.259.1220.28219.50-1.133,2900.00%
2018/10/246229.582230.75229.50432,5030.01%
2018/10/239232.724232.50230.00532,1450.02%
2018/10/224233.751236.00237.00332,0510.01%
2018/10/191235.502235.75236.00-132,0780.00%
2018/10/181236.5000.00236.50131,9640.00%
2018/10/175240.502242.25238.50331,9940.01%
2018/10/164229.8815234.60237.00-1132,157-0.03%
2018/10/1513231.654231.50230.50933,2540.03%
2018/10/126231.673235.00237.00333,2830.01%
2018/10/1119.1229.246233.33227.5013.133,2610.04%
2018/10/0810242.951242.50243.50931,8490.03%
2018/10/0520250.106250.17250.001431,5080.04%
2018/10/047254.9312254.75254.00-531,236-0.02%
2018/10/031257.506259.17260.00-530,961-0.02%
2018/10/0228257.6300.00257.502830,8770.09%
2018/10/011.1261.6400.00263.001.130,9240.00%
2018/09/2837260.702262.50262.503531,0750.11%
2018/09/2700.0013264.00265.00-1330,719-0.04%
2018/09/2600.0013262.50263.50-1330,334-0.04%
2018/09/2500.001261.50263.50-130,3980.00%
2018/09/2122259.891261.50261.502130,5510.07%
2018/09/2014258.073260.00260.001130,5820.04%
2018/09/193259.673259.17258.00030,7350.00%
2018/09/187254.9317254.97254.50-1030,430-0.03%
2018/09/171259.0000.00258.00130,5820.00%
2018/09/144258.252259.75261.00230,9870.01%
2018/09/138256.194254.88255.00431,0930.01%
2018/09/123260.336260.33260.50-331,010-0.01%
2018/09/114261.381.1259.09260.002.931,0580.01%
2018/09/108263.443264.67264.50531,5050.02%
2018/09/072262.254263.00264.00-231,635-0.01%
2018/09/064261.2500.00261.00431,6070.01%
2018/09/053.2260.167262.43264.00-3.831,614-0.01%
2018/09/030.2257.004258.00257.00-3.831,166-0.01%
2018/08/3110256.054255.50256.00631,1240.02%
2018/08/3000.002263.50263.50-230,395-0.01%
2018/08/2900.0016.1256.13259.00-16.130,087-0.05%
2018/08/2800.0047249.30249.50-4729,601-0.16%
2018/08/270.5245.002245.75245.00-1.529,510-0.01%
2018/08/2300.002244.00244.50-231,180-0.01%
2018/08/211239.001241.00241.00031,8960.00%
2018/08/201238.5000.00239.50131,9910.00%
2018/08/172239.751239.50239.50131,9830.00%
2018/08/161238.001238.00239.00031,9020.00%
2018/08/152240.5000.00241.50232,0290.01%
2018/08/135241.205240.80240.50032,0800.00%
2018/08/0800.002246.00247.50-232,444-0.01%
2018/08/073243.3300.00241.50332,4350.01%
2018/08/062245.006245.58245.50-432,428-0.01%
2018/08/0300.002246.00247.00-232,568-0.01%
2018/08/021244.5000.00244.50132,6070.00%
2018/08/011247.502247.50248.00-132,8210.00%
2018/07/3100.003245.50246.00-332,997-0.01%
2018/07/2700.002243.00244.50-233,017-0.01%
2018/07/2600.000240.00241.00033,1230.00%
2018/07/241239.502240.00241.00-133,3660.00%
2018/07/233240.673242.33241.00033,4820.00%
2018/07/201237.5043234.78237.50-4233,414-0.13%
2018/07/1900.0013226.04224.50-1332,463-0.04%
2018/07/1800.005223.20223.00-532,412-0.02%
2018/07/178221.941223.00221.50732,8290.02%
2018/07/1600.001224.50223.50-134,5910.00%
2018/07/132223.5014223.54224.50-1234,853-0.03%
2018/07/1200.002221.25220.50-235,054-0.01%
2018/07/1111218.732219.25220.00935,3690.03%
2018/07/1000.0016223.44222.00-1635,343-0.05%
2018/07/0900.0010221.70221.50-1035,335-0.03%
2018/07/060.1217.0000.00217.000.134,9880.00%
2018/07/053213.835214.50214.50-234,825-0.01%
2018/07/0400.002217.00216.00-234,940-0.01%
2018/07/034214.507216.21214.50-335,262-0.01%
2018/07/022215.007217.79214.00-535,380-0.01%
2018/06/291212.003214.17216.50-235,116-0.01%
2018/06/284.1211.5400.00212.004.134,5610.01%
2018/06/275213.302214.74213.00334,1970.01%
2018/06/2661213.726214.08214.505534,1180.16%
2018/06/2514.1218.613219.50218.0011.133,8930.03%
2018/06/2220226.0041227.00227.50-2133,591-0.06%
2018/06/217226.571226.00226.50633,4700.02%
2018/06/201225.5000.00226.00133,7990.00%
2018/06/1915.1225.2400.00225.0015.133,5700.04%
2018/06/1500.002229.75231.00-233,033-0.01%
2018/06/142227.501227.50226.50132,5720.00%
2018/06/131231.5015231.40232.00-1432,313-0.04%
2018/06/1200.001229.00229.00-132,7590.00%
2018/06/083226.831226.50227.00232,6070.01%
2018/06/073229.1700.00230.00332,7650.01%
2018/06/067229.867229.36230.00032,7500.00%
2018/06/051230.0000.00229.00132,5740.00%
2018/06/0400.001227.50229.00-132,4550.00%
2018/05/313220.831222.00224.00232,4090.01%
2018/05/3016221.222222.00221.001431,2550.04%
2018/05/299224.1100.00225.00931,0110.03%
2018/05/281227.001226.50227.00031,2430.00%
2018/05/252228.2500.00228.50231,6280.01%
2018/05/241229.0000.00229.00131,9510.00%
2018/05/237228.573230.50228.50432,1760.01%
2018/05/2200.004231.38229.00-432,384-0.01%
2018/05/216229.002229.25229.00433,2010.01%
2018/05/182225.7400.00223.50233,5200.01%
2018/05/171226.5000.00226.50134,1440.00%
2018/05/1600.0020230.00230.50-2034,198-0.06%
2018/05/152.1231.691232.50230.501.135,2840.00%
2018/05/144233.502234.00233.00236,5920.01%
2018/05/1100.0015232.80233.00-1536,958-0.04%
2018/05/1000.003231.33229.50-336,874-0.01%
2018/05/0900.001231.50229.50-136,9230.00%
2018/05/081226.002227.00228.00-137,0640.00%
2018/05/072223.257223.29223.50-537,006-0.01%
2018/05/0410221.001221.00223.00937,1100.02%
2018/05/035220.701221.50220.50437,2940.01%
2018/05/027224.0700.00223.00737,4780.02%
2018/04/301227.003227.50227.00-237,532-0.01%
2018/04/2713223.0400.00223.501337,6130.03%
2018/04/2614.2224.591222.50222.0013.237,7600.03%
2018/04/252225.5000.00225.00237,7960.01%
2018/04/2412225.4610227.00227.00237,8490.01%
2018/04/2317.1226.336226.58226.5011.137,8000.03%
2018/04/2019229.505.7230.19229.0013.336,9800.04%
2018/04/1900.008.2244.01244.50-8.235,299-0.02%
2018/04/186238.582240.75238.00435,1260.01%
2018/04/1718.2240.442238.75238.0016.234,9260.05%
2018/04/163243.0000.00243.50334,6070.01%
2018/04/1300.001246.00244.50-134,6190.00%
2018/04/126244.671248.00245.00534,6270.01%
2018/04/111246.5000.00248.00134,6610.00%
2018/04/1000.005248.00245.50-534,785-0.01%
2018/04/0900.002246.25245.00-234,854-0.01%
2018/04/036243.2500.00244.00634,5770.02%
2018/04/023247.501246.50246.50234,3960.01%
2018/03/3000.001247.00246.00-134,6550.00%
2018/03/293244.0000.00244.00334,6010.01%
2018/03/288245.3800.00245.00834,0750.02%
2018/03/274248.139248.33251.00-533,899-0.01%
2018/03/264242.381243.50243.50333,6920.01%
2018/03/2313244.733245.33245.001033,5140.03%
2018/03/222250.0000.00251.50233,0700.01%
2018/03/212252.2500.00252.50232,8620.01%
2018/03/202252.001252.50253.00133,0900.00%
2018/03/192.1251.881255.00255.001.133,0130.00%
2018/03/163251.331254.50255.00232,9540.01%
2018/03/151255.0000.00255.00132,2690.00%
2018/03/141256.501257.00257.00032,2910.00%
2018/03/1300.008257.44259.00-832,532-0.02%
2018/03/121252.003254.33254.00-232,664-0.01%
2018/03/091249.002250.25250.50-132,8240.00%
2018/03/0800.006251.00249.50-632,997-0.02%
2018/03/062248.255246.30250.00-333,170-0.01%
2018/03/051241.501242.00241.50034,4610.00%
2018/03/025239.6000.00240.00534,4460.01%
2018/03/012243.501243.50243.00134,6590.00%
2018/02/261247.002247.00246.50-134,0400.00%
2018/02/2300.002244.00245.00-233,597-0.01%
2018/02/221239.502244.00239.50-133,5930.00%
2018/02/215243.109243.11242.50-433,281-0.01%
2018/02/1200.001237.00236.50-132,3610.00%
2018/02/099.2231.015231.90232.504.232,0790.01%
2018/02/082.1239.291239.50238.501.131,2590.00%
2018/02/073242.002242.50240.00131,2210.00%
2018/02/0611.1238.794239.75239.007.130,1690.02%
2018/02/0512253.211251.50253.001128,6650.04%
2018/02/022258.001257.50259.50128,1410.00%
2018/02/0100.003259.17259.50-328,051-0.01%
2018/01/3131255.002257.25255.002927,7790.10%
2018/01/304253.382254.75253.00227,3790.01%
2018/01/292259.251260.00258.50127,1150.00%
2018/01/262255.0000.00255.00226,8900.01%
2018/01/252260.252.2260.70258.00-0.226,4950.00%
2018/01/244257.882258.25258.00226,0900.01%
2018/01/2300.003265.00266.00-325,771-0.01%
2018/01/221259.503261.00261.50-225,676-0.01%
2018/01/193254.001255.50255.50225,2520.01%
2018/01/181245.0052249.02248.50-5124,628-0.21%
2018/01/1700.001.1241.50242.00-1.124,0800.00%
2018/01/1600.003240.50240.50-323,694-0.01%
2018/01/1500.003239.33240.00-323,596-0.01%
2018/01/1200.001237.00237.00-123,5480.00%
2018/01/113233.830.2235.00235.002.823,5800.01%
2018/01/102236.2500.00236.50223,5540.01%
2018/01/0900.000.2240.50242.00-0.223,4540.00%
2018/01/0800.002242.00242.00-223,468-0.01%
2018/01/0500.005240.00240.00-523,517-0.02%
2018/01/031236.006236.83237.00-524,422-0.02%
2018/01/0200.004232.00232.50-424,194-0.02%
傳OpenAI攜手博通與台積電打造AI推理晶片 自建晶圓廠雄心消退Anue鉅亨-1天前
川普焦慮再起 台股獨垂淚,選前蹲 選後跳 鎖定產業趨勢:技嘉、保瑞、鴻海、台積電、創意、智原、聯發科、00937BAnue鉅亨-1天前
〈台股開盤〉台積電ADR重挫拖累 跌逾300點失守2萬3及月線Anue鉅亨-2天前
台積電 相關文章