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

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

晶心科

(6533)
可現股當沖
  • 股價
    424.5
  • 漲跌
    ▼6.5
  • 漲幅
    -1.51%
  • 成交量
    604
  • 產業
    上市 半導體類股
  • 495人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
晶心科 (6533)籌碼相關-群益金鼎-三民 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-三民 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/03/276430.340.4430.13431.005.61,8980.30%
2024/03/263.2443.011443.00436.002.21,8970.12%
2024/03/257464.0712474.59453.00-51,885-0.27%
2024/03/223449.0100.00449.0031,8530.16%
2024/03/210432.500443.00439.0001,8490.00%
2024/03/191.1425.5300.00421.501.11,8960.06%
2024/03/180432.5037425.46429.00-371,908-1.94%
2024/03/150426.0000.00428.0001,9220.00%
2024/03/142430.042429.25424.0001,9680.00%
2024/03/130.2434.4300.00423.000.21,9740.01%
2024/03/121.2447.6100.00446.001.21,9680.06%
2024/03/111461.5000.00450.5011,9950.05%
2024/03/083.2465.6800.00453.503.22,0040.16%
2024/03/073.1473.3700.00470.503.12,0120.15%
2024/03/063.4483.687489.00480.50-3.62,017-0.18%
2024/03/053.2512.692514.50512.001.21,9960.06%
2024/03/046511.844.1513.54510.0022,0200.10%
2024/03/011.1501.802499.75501.00-0.92,036-0.05%
2024/02/290495.501500.00496.50-12,049-0.05%
2024/02/273485.171498.50485.5022,0970.10%
2024/02/263491.6900.00490.0032,2230.14%
2024/02/234.1496.452491.85486.502.12,3380.09%
2024/02/225.3503.170.1501.00495.005.22,3980.21%
2024/02/213.2512.590509.00505.003.22,4410.13%
2024/02/203.1523.6720.4530.66522.00-17.32,452-0.71%
2024/02/197534.290.1542.00528.006.92,4380.28%
2024/02/166548.011.7555.12552.004.32,4080.18%
2024/02/1500.0013.3535.41556.00-13.32,343-0.57%
2024/02/0512.6525.933.1528.49506.009.52,2630.42%
2024/02/026.1514.458521.50523.00-1.92,188-0.09%
2024/02/016490.010.3492.33490.005.72,0860.28%
2024/01/318.4499.279502.78494.50-0.62,081-0.03%
2024/01/3010492.752489.50492.5082,0580.39%
2024/01/2900.001.2487.04492.50-1.22,056-0.06%
2024/01/266473.3311.3473.20472.00-5.32,039-0.26%
2024/01/251.2481.661.2480.26478.00-0.12,0410.00%
2024/01/244490.431484.50482.0032,0360.15%
2024/01/236494.002494.25493.0042,0300.20%
2024/01/2200.001490.00487.00-12,015-0.05%
2024/01/193.1491.500483.00481.503.12,0000.15%
2024/01/181.1503.321.1496.84488.50-0.11,9720.00%
2024/01/1716.1508.7517.3492.91489.50-1.21,943-0.06%
2024/01/164.2487.721.5486.30495.002.71,7910.15%
2024/01/151480.770.2472.33481.000.81,7520.05%
2024/01/126.3477.434.2475.93471.002.11,7500.12%
2024/01/117.2487.585.2489.78485.501.91,7370.11%
2024/01/100.1475.050.1480.64478.0001,6780.00%
2024/01/091.2476.590.4476.30477.500.91,7030.05%
2024/01/080.1477.000478.00471.0001,7190.00%
2024/01/050457.002.1471.45471.00-2.11,727-0.12%
2024/01/0400.001457.50455.00-11,724-0.06%
2024/01/030.2467.4800.00462.500.21,7370.01%
2024/01/020.1472.003473.83476.00-2.91,728-0.17%
2023/12/292480.490.2480.50480.001.91,7160.11%
2023/12/283.2476.990476.50478.003.21,7030.19%
2023/12/270.2473.9500.00473.500.21,6960.01%
2023/12/261.1457.134470.01471.50-2.91,681-0.17%
2023/12/251451.0000.00453.0011,6520.06%
2023/12/210454.002450.00450.50-21,663-0.12%
2023/12/200.1455.500.1455.50454.000.11,6660.00%
2023/12/191455.0000.00454.5011,6770.06%
2023/12/180455.000456.00456.0001,6890.00%
2023/12/152467.482.3467.00463.00-0.31,685-0.02%
2023/12/142481.501479.06479.0011,6740.06%
2023/12/132480.001481.50481.0011,6490.06%
2023/12/111.8484.492485.99475.00-0.31,672-0.02%
2023/12/083.1467.281463.50464.002.11,6340.13%
2023/12/071.1467.3200.00462.501.11,6300.07%
2023/12/060475.003472.17476.00-31,629-0.18%
2023/12/050.1460.390.4462.75458.00-0.31,600-0.02%
2023/12/044.3471.823.2472.51467.0011,5910.07%
2023/12/012.1490.300.1484.50481.5021,5680.13%
2023/11/302.2501.891492.50493.501.21,5450.08%
2023/11/296.1494.854.1496.26504.0021,5150.13%
2023/11/282.7482.022.1481.58498.000.61,4820.04%
2023/11/272.1481.641.6476.69473.500.51,4490.04%
2023/11/242.2503.102.1494.69489.000.11,4500.01%
2023/11/221.5485.137.8496.57512.00-6.31,292-0.49%
2023/11/211.5471.802.2470.79466.00-0.71,181-0.06%
2023/11/201.3452.122460.25448.00-0.71,121-0.06%
2023/11/1700.003.3430.27441.50-3.31,082-0.30%
2023/11/161417.0000.00413.0011,0850.09%
2023/11/151417.021416.00415.5001,0920.00%
2023/11/140414.502408.25415.00-21,131-0.17%
2023/11/132409.765414.50406.00-31,137-0.26%
2023/11/105415.501415.00414.5041,1350.35%
2023/11/090.1409.454407.25411.00-3.91,143-0.34%
2023/11/082410.5300.00410.5021,1490.18%
2023/11/074417.381415.98415.0031,1670.25%
2023/11/0600.002408.00410.00-21,179-0.17%
2023/11/031396.6000.00398.0011,1740.09%
2023/11/020.2397.4100.00396.500.21,1820.02%
2023/10/310391.5000.00386.0001,1910.00%
2023/10/3000.000403.50405.0001,2030.00%
2023/10/270.4395.0300.00392.000.41,2120.03%
2023/10/261400.0000.00396.0011,2520.08%
2023/10/2500.004.1405.05412.00-4.11,263-0.32%
2023/10/231.2391.2200.00390.001.21,2750.09%
2023/10/201.2399.8300.00398.501.21,3300.09%
2023/10/180.5412.8500.00402.500.51,3890.03%
2023/10/1700.000.1418.50411.00-0.11,395-0.01%
2023/10/160406.0000.00408.0001,3900.00%
2023/10/135402.925410.00412.5001,3740.00%
2023/10/1200.000.2394.50400.00-0.21,359-0.01%
2023/10/110.1391.3900.00388.000.11,3620.01%
2023/10/0600.000.1407.00406.50-0.11,3680.00%
2023/10/050405.001406.50402.00-11,390-0.07%
2023/10/030404.5000.00402.0001,4150.00%
2023/10/020400.5000.00404.0001,4200.00%
2023/09/2800.001.1392.12396.00-1.11,438-0.07%
2023/09/271.2382.651379.50379.500.21,4550.01%
2023/09/261.1391.021389.50388.000.11,4610.00%
2023/09/251393.031394.50391.5001,4730.00%
2023/09/222395.761395.50395.5011,4790.07%
2023/09/210405.0000.00404.5001,4750.00%
2023/09/190.4408.9800.00400.000.41,4690.03%
2023/09/180.2416.0000.00414.000.21,4680.01%
2023/09/154.1435.164431.50422.500.11,4770.01%
2023/09/130.1413.5000.00414.000.11,4560.00%
2023/09/112.2408.8100.00400.002.21,5470.14%
2023/09/080.2413.3900.00414.000.21,5580.01%
2023/09/070.2423.5000.00417.000.21,6070.01%
2023/09/050.2425.0000.00426.500.21,6230.01%
2023/09/041428.0000.00427.5011,6440.06%
2023/08/310.2425.0000.00420.000.21,6510.01%
2023/08/302.2427.952427.00427.000.21,6490.01%
2023/08/291.1418.762413.00419.00-11,634-0.06%
2023/08/283.1438.801428.00422.002.11,6220.13%
2023/08/251450.0000.00445.0011,6100.06%
2023/08/234439.505443.10444.50-11,632-0.06%
2023/08/221437.501443.00442.0001,6490.00%
2023/08/210.1417.0000.00416.000.11,6850.00%
2023/08/182434.2500.00416.0021,7050.12%
2023/08/1700.002413.00419.00-21,749-0.11%
2023/08/160398.5000.00400.0001,7980.00%
2023/08/151406.0000.00401.5011,8690.05%
2023/08/141402.001.3403.77412.50-0.31,881-0.02%
2023/08/110.3413.001418.00412.50-0.71,901-0.04%
2023/08/101.2401.592401.25389.50-0.81,886-0.04%
2023/08/080426.0000.00422.5001,8740.00%
2023/08/071.1434.5500.00434.001.11,8750.06%
2023/08/041424.001425.00425.0001,8770.00%
2023/08/022.2441.671.1428.09426.001.11,8840.06%
2023/08/014450.500.1454.50449.003.91,8770.21%
2023/07/315.1475.245466.70458.500.11,8810.01%
2023/07/2800.000.1448.50470.00-0.11,857-0.01%
2023/07/270.2457.750455.50455.000.21,8680.01%
2023/07/265467.101470.50458.0041,8750.21%
2023/07/253495.605.1498.84478.50-2.11,876-0.11%
2023/07/241.1482.644477.25484.00-2.91,838-0.16%
2023/07/201453.461451.50450.0001,8350.00%
2023/07/191.1462.3800.00459.501.11,8620.06%
2023/07/180.1460.880.1456.00455.0001,8900.00%
2023/07/173.2470.402474.23466.001.11,9100.06%
2023/07/141474.5000.00477.0011,9100.05%
2023/07/1310475.5510.3471.22466.00-0.31,930-0.01%
2023/07/120.2465.7100.00462.000.21,9250.01%
2023/07/1000.0019467.68461.00-191,945-0.98%
2023/07/0724469.981471.00468.50231,9501.18%
2023/07/060.1483.7500.00477.500.11,9780.00%
2023/07/0500.002491.00490.00-21,972-0.10%
2023/07/041471.9519467.00478.00-181,969-0.91%
2023/07/030.8475.8500.00471.000.81,9780.04%
2023/06/303475.680477.50475.5031,9720.15%
2023/06/293483.672486.75482.5011,9730.05%
2023/06/282.1481.592485.00478.500.11,9760.01%
2023/06/274.4488.9900.00479.504.42,0140.22%
2023/06/263.5490.8700.00488.003.52,0550.17%
2023/06/213.5507.805511.00505.00-1.62,193-0.07%
2023/06/206.5521.725.1530.24518.001.42,2490.06%
2023/06/190531.002.4535.39531.00-2.32,290-0.10%
2023/06/164.2528.391.3529.69527.002.92,3330.13%
2023/06/156527.338529.75531.00-22,312-0.09%
2023/06/141.1511.114507.50513.00-2.92,313-0.13%
2023/06/1338.4501.856502.83509.0032.42,3481.38%
2023/06/122.1463.012.2468.95480.50-0.22,376-0.01%
2023/06/091.9470.6400.00463.001.92,4400.08%
2023/06/087.1480.567.1465.21465.0002,4780.00%
2023/06/075.1494.160.6495.03491.004.52,4830.18%
2023/06/060.1494.5020488.88495.00-202,558-0.78%
2023/06/023498.502.1495.81491.500.92,6270.03%
2023/06/012.1499.520.4495.58500.001.72,6390.07%
2023/05/311.1508.645.1502.00501.00-42,679-0.15%
2023/05/303.1508.9400.00509.003.12,7210.11%
2023/05/292.5513.404514.00511.00-1.52,780-0.05%
2023/05/2621.1504.0119492.92501.002.12,8230.07%
2023/05/2515.5504.833502.67496.0012.52,8360.44%
2023/05/242.3487.802490.01496.500.22,8020.01%
2023/05/2319.1494.816.2495.52494.0012.92,8060.46%
2023/05/224.1473.252476.50476.502.12,7530.08%
2023/05/1913475.756.1472.10485.006.92,7210.25%
2023/05/180450.002451.25448.50-22,683-0.07%
2023/05/172440.253437.67446.50-12,688-0.04%
2023/05/161427.0000.00427.0012,7040.04%
2023/05/152423.9900.00419.5022,7590.07%
2023/05/100.3438.521440.00435.00-0.83,083-0.02%
2023/05/082446.0000.00438.0023,1180.06%
2023/05/051444.0000.00447.0013,2290.03%
2023/05/040.1436.8300.00434.500.13,2620.00%
2023/05/033.1445.882.1451.33441.5013,3010.03%
2023/05/020.1466.001.1464.59463.00-13,318-0.03%
2023/04/285.1458.106.1452.52453.50-13,354-0.03%
2023/04/2700.001449.96446.50-13,366-0.03%
2023/04/261442.4800.00441.5013,3920.03%
2023/04/250.1445.3000.00442.000.13,4180.00%
2023/04/241.1468.3200.00458.001.13,4290.03%
2023/04/212481.250477.50477.0023,5200.06%
2023/04/203.1484.742478.00477.501.13,5950.03%
2023/04/180.1501.551500.00498.00-0.93,756-0.03%
2023/04/171511.001506.00510.0003,8140.00%
2023/04/132.7501.3400.00493.002.73,8630.07%
2023/04/122508.002512.00509.0003,8950.00%
2023/04/113508.371509.00510.0023,9270.05%
2023/04/102523.994523.00521.00-23,962-0.05%
2023/04/069.1506.354511.50511.005.14,0260.13%
2023/03/3100.002.1518.95519.00-2.14,074-0.05%
2023/03/302.1515.191515.04514.001.14,1230.03%
2023/03/291517.0100.00512.0014,1790.02%
2023/03/285.2532.495.2531.98519.0004,2900.00%
2023/03/271553.000.1563.00545.0014,3020.02%
2023/03/246566.509.3560.70560.00-3.34,306-0.08%
2023/03/2317.2543.8712538.50546.005.24,2760.12%
2023/03/223.3540.336546.60540.00-2.74,337-0.06%
2023/03/211557.961548.07547.0004,3360.00%
2023/03/172558.5000.00558.0024,4120.05%
2023/03/161539.001544.97547.0004,3630.00%
2023/03/1500.003576.00552.00-34,380-0.07%
2023/03/142578.501561.00547.0014,3410.02%
2023/03/130555.000556.50565.0004,3260.00%
2023/03/103.1556.581549.00555.002.14,3200.05%
2023/03/092566.507567.14568.00-54,341-0.12%
2023/03/084581.507572.14579.00-34,302-0.07%
2023/03/075576.416572.50573.00-14,335-0.02%
2023/03/064567.251568.99566.0034,3670.07%
2023/03/033567.310556.00564.0034,4700.07%
2023/03/024569.985563.00564.00-14,539-0.02%
2023/03/017.1551.875556.41565.002.14,5570.05%
2023/02/2413543.6815534.00538.00-24,583-0.04%
2023/02/233550.664549.39541.00-14,613-0.02%
2023/02/222.1526.283.1517.77517.00-1.14,770-0.02%
2023/02/219.1539.878539.88538.001.14,8520.02%
2023/02/203.2552.881559.02543.002.24,9070.04%
2023/02/171.2553.2118.1560.53553.00-16.94,970-0.34%
2023/02/1638.1566.352568.47568.0036.15,0710.71%
2023/02/155554.793.2553.94553.001.85,1000.04%
2023/02/143.1566.304.1571.40560.00-15,201-0.02%
2023/02/136579.3347.1576.45566.00-41.15,217-0.79%
2023/02/1010.1577.621579.93582.009.15,2510.17%
2023/02/092600.934601.00597.00-25,284-0.04%
2023/02/087.1566.376566.00571.001.15,2560.02%
2023/02/072.2539.911541.00550.001.25,2220.02%
2023/02/0600.001.2539.17538.00-1.25,240-0.02%
2023/02/035.1561.866568.79556.00-0.95,277-0.02%
2023/02/023.1547.722552.00549.001.15,2710.02%
2023/02/011540.041545.00540.0005,4000.00%
2023/01/310530.0000.00525.0005,4940.00%
2023/01/303.1552.792555.50539.001.15,5810.02%
2023/01/1700.000.2526.00535.00-0.25,6030.00%
2023/01/160518.0000.00528.0005,6540.00%
2023/01/130520.001519.00517.00-15,706-0.02%
2023/01/124518.756516.67516.00-25,748-0.03%
2023/01/114.1517.044514.00513.000.15,8090.00%
2023/01/1014551.8511546.27549.0035,7740.05%
2023/01/091542.023.1534.99552.00-2.15,748-0.04%
2023/01/061497.002492.00502.00-15,734-0.02%
2023/01/056.1505.929509.89487.00-2.95,835-0.05%
2023/01/0410520.004521.74518.0065,8880.10%
2023/01/032502.004509.75522.00-25,933-0.03%
2022/12/302499.502501.50497.5005,9630.00%
2022/12/291485.501490.00493.5006,0040.00%
2022/12/281492.501481.04483.0006,0870.00%
2022/12/270492.0000.00503.0006,0720.00%
2022/12/261490.9600.00481.0016,0970.02%
2022/12/231496.501500.94494.5006,2010.00%
2022/12/221528.002515.50503.00-16,289-0.02%
2022/12/213519.281521.00515.0026,3680.03%
2022/12/207543.296539.10511.0016,4220.02%
2022/12/192524.004534.25542.00-26,365-0.03%
2022/12/163521.338525.25530.00-56,437-0.08%
2022/12/1512528.673552.00538.0096,4460.14%
2022/12/142544.046541.61544.00-46,370-0.06%
2022/12/131520.0000.00510.0016,3040.02%
2022/12/123520.677517.86510.00-46,302-0.06%
2022/12/092.4532.183.1532.96536.00-0.76,315-0.01%
2022/12/081.1515.062.1518.33518.00-16,358-0.02%
2022/12/072.9514.321531.00510.001.96,4510.03%
2022/12/061.1530.481539.00529.000.16,5160.00%
2022/12/0531.2543.951546.00530.0030.26,5560.46%
2022/12/026532.161526.00537.0056,6060.08%
2022/12/0100.000540.00531.0006,6980.00%
2022/11/301533.0000.00529.0016,7790.01%
2022/11/2912527.336.1522.38527.0066,9660.09%
2022/11/281.1545.123.1542.78537.00-27,051-0.03%
2022/11/2520.1551.0122.2548.01538.00-2.17,098-0.03%
2022/11/246548.671559.00581.0057,0730.07%
2022/11/232.1535.172.1537.38539.0007,0580.00%
2022/11/225.3535.423.3529.84527.0027,1230.03%
2022/11/217.1558.332.1561.80552.0057,2190.07%
2022/11/184552.7515560.00562.00-117,268-0.15%
2022/11/177.1531.684533.25532.003.17,1160.04%
2022/11/167.7520.629519.67523.00-1.37,025-0.02%
2022/11/1531512.3638516.55520.00-76,980-0.10%
2022/11/1424508.8554.6503.81520.00-30.66,947-0.44%
2022/11/1100.005.1479.25489.50-5.16,913-0.07%
2022/11/1031430.3221429.50445.00106,9260.14%
2022/11/0910418.8010419.85422.5006,8510.00%
2022/11/087417.2911423.95411.50-46,930-0.06%
2022/11/0714.1414.759420.78415.005.16,9210.07%
2022/11/045.1406.888.3400.46406.50-3.36,847-0.05%
2022/11/032.1386.672.2384.77387.00-0.16,7340.00%
2022/11/022.2378.932381.00381.000.26,6900.00%
2022/11/010.3378.0000.00380.000.36,7170.00%
2022/10/313372.673375.17373.0006,7350.00%
2022/10/287367.937367.29358.0006,6290.00%
2022/10/2712340.2112.1334.06361.50-0.16,4570.00%
2022/10/262323.502325.00335.0006,3150.00%
2022/10/251328.501332.00335.0006,1870.00%
2022/10/2400.001.2341.22333.50-1.26,131-0.02%
2022/10/212.1327.862319.00319.500.16,0520.00%
2022/10/205335.993338.00337.5025,9610.03%
2022/10/195347.704342.00339.0015,8760.02%
2022/10/181356.393347.17350.00-25,752-0.03%
2022/10/176350.754351.13356.0025,6670.04%
2022/10/146368.545369.60370.0015,5970.02%
2022/10/137356.2111356.64352.00-45,499-0.07%
2022/10/123.1353.862344.50344.001.15,3590.02%
2022/10/112.1379.874378.38371.50-1.95,257-0.04%
2022/10/077409.148.1402.48412.50-1.15,177-0.02%
2022/10/068.4416.382.4411.38420.0065,1020.12%
2022/10/0511404.9510406.80402.0015,0070.02%
2022/10/032392.501382.50385.0014,8230.02%
2022/09/309.2391.7319389.63394.50-9.84,760-0.21%
2022/09/298414.508.3412.69402.00-0.34,602-0.01%
2022/09/289.2406.799397.44394.500.24,4450.00%
2022/09/274.1409.156403.75423.00-1.94,314-0.04%
2022/09/262.2396.391401.00392.501.24,1980.03%
2022/09/2323.1409.744.3411.08406.5018.84,1450.45%
2022/09/223415.832418.00425.0014,0230.02%
2022/09/212415.7500.00416.0023,9620.05%
2022/09/1911414.413414.83407.5083,8700.21%
2022/09/1618420.8100.00419.50183,8310.47%
2022/09/1500.0048.1425.74416.50-48.13,744-1.28%
2022/09/142.2418.7000.00425.502.23,6550.06%
2022/09/137414.295.1406.44404.5023,5440.06%
2022/09/128.1400.613396.17400.005.13,4110.15%
2022/09/0814397.7128396.54400.50-143,332-0.42%
2022/09/0713389.616388.25388.5073,2230.22%
2022/09/061.1391.867414.00390.50-63,093-0.19%
2022/09/0527409.4620.1406.07403.006.92,9700.23%
2022/09/023384.509.3395.90408.00-6.32,753-0.23%
2022/09/014373.253375.00371.0012,5930.04%
2022/08/3123382.7621.2378.87380.001.82,4680.07%
2022/08/300.1373.500.1377.50371.50-0.12,3680.00%
2022/08/297.1360.293366.70375.0042,2650.18%
2022/08/262.1367.573373.03363.00-12,129-0.05%
2022/08/256348.179352.39356.00-31,937-0.15%
2022/08/2400.000.2324.32324.00-0.21,797-0.01%
2022/08/230309.0000.00308.5001,7390.00%
2022/08/220316.005311.50311.00-51,711-0.29%
2022/08/197.1319.5400.00318.007.11,6720.43%
2022/08/180318.001324.34325.00-11,608-0.06%
2022/08/173304.850.1326.50324.002.91,5200.19%
2022/08/162307.251310.50308.5011,4540.07%
2022/08/1510.1304.512309.00311.008.11,4080.57%
2022/08/1214275.932.2279.31293.5011.91,3210.90%
2022/08/111257.002.1263.56267.00-1.11,245-0.09%
2022/08/100.1247.505248.00250.50-51,216-0.41%
2022/08/093253.673249.33256.0001,2240.00%
2022/08/082273.255268.48261.50-31,206-0.25%
2022/08/0519263.571269.50257.50181,1511.56%
2022/08/0400.002.1259.33262.00-2.11,092-0.19%
2022/08/0300.005237.40238.50-51,085-0.46%
2022/08/025239.1000.00239.0051,0920.46%
2022/08/011256.5000.00253.0011,0880.09%
2022/07/292268.253263.78264.50-11,086-0.10%
2022/07/281258.0700.00256.5011,0870.09%
2022/07/2700.001263.50264.00-11,098-0.09%
2022/07/261261.505257.00256.00-41,104-0.36%
2022/07/250264.1000.00267.0001,1120.00%
2022/07/221.1272.501274.50267.000.11,1380.00%
2022/07/2100.002.1267.86270.00-2.11,143-0.18%
2022/07/204264.386.1257.23263.50-2.11,136-0.18%
2022/07/190.1247.505.5250.55243.50-5.41,106-0.49%
2022/07/1818256.420.3266.10253.0017.71,1001.60%
2022/07/153.2244.2700.00247.503.21,0580.30%
2022/07/141.1238.2400.00239.501.11,0520.10%
2022/07/131241.001236.50238.0001,0430.00%
2022/07/122228.292226.00225.0001,0360.00%
2022/07/110246.002245.00245.00-21,033-0.19%
2022/07/083.1247.6300.00248.003.11,0350.29%
2022/07/070.1243.005241.30245.00-4.91,029-0.48%
2022/07/062236.7500.00231.5021,0290.19%
2022/07/050236.0000.00245.0001,0290.00%
2022/07/040237.7600.00239.0001,0200.00%
2022/07/011.1239.6500.00237.001.11,0160.11%
2022/06/301255.0800.00251.5011,0000.10%
2022/06/290266.6700.00267.5009990.00%
2022/06/280271.912272.50271.50-2994-0.20%
2022/06/244264.252.1264.59265.5029930.20%
2022/06/220256.3800.00253.5009640.00%
2022/06/210276.5000.00277.0009500.00%
2022/06/200281.001277.50269.50-1940-0.10%
2022/06/170.1292.0900.00291.500.19340.01%
2022/06/160.2304.210.1316.50296.000.19320.01%
2022/06/150305.0000.00307.0009330.00%
2022/06/140.1297.5000.00301.500.19440.01%
2022/06/135.1301.4100.00300.505.19440.54%
2022/06/0800.001324.00322.50-1959-0.10%
2022/06/070330.6300.00328.5009590.00%
2022/06/060333.0000.00333.5009620.00%
2022/06/021338.021333.00333.0009690.00%
2022/06/012353.752.3354.39349.00-0.3974-0.03%
2022/05/3100.001342.00343.00-1957-0.11%
2022/05/301332.5000.00339.5019610.10%
2022/05/261318.5000.00318.5019700.10%
2022/05/251321.0000.00324.0019790.10%
2022/05/240.3322.2400.00317.000.39860.03%
2022/05/2300.002345.00334.00-2975-0.21%
2022/05/204.1352.122.2349.27343.001.99740.20%
2022/05/190.2340.001333.10346.00-0.8925-0.09%
2022/05/181338.0000.00338.5019140.11%
2022/05/1700.002.4340.19343.50-2.4903-0.27%
2022/05/1600.006329.50323.50-6891-0.67%
2022/05/138325.258330.94322.5008780.00%
2022/05/125.2326.5900.00326.505.28700.60%
2022/05/1100.001327.50329.00-1848-0.12%
2022/05/1000.003330.00331.50-3856-0.35%
2022/05/090319.2700.00317.0008620.00%
2022/05/060326.7100.00330.0008740.00%
2022/05/052.2336.363335.33337.00-0.8888-0.09%
2022/05/043324.671324.00326.0029030.22%
2022/04/2900.000299.50297.0009590.00%
2022/04/280.2289.1300.00288.500.29680.02%
2022/04/270.1290.8900.00299.500.19530.01%
2022/04/260.1313.0000.00308.500.19490.01%
2022/04/250.1335.3900.00333.000.19530.01%
2022/04/220.2357.7500.00350.000.29580.02%
2022/04/155367.401367.00366.5041,1020.36%
2022/04/1200.001374.00374.00-11,136-0.09%
2022/04/1100.003383.00383.00-31,132-0.26%
2022/04/080.1397.0000.00395.000.11,1300.01%
2022/04/0600.002408.50409.50-21,142-0.18%
2022/03/290.3399.500404.25402.000.31,1870.02%
2022/03/280397.0000.00402.0001,1910.00%
2022/03/241409.5000.00413.5011,2050.08%
2022/03/2300.002.3427.09420.50-2.31,211-0.19%
2022/03/2200.000.2416.53414.00-0.21,231-0.01%
2022/03/2100.000413.00407.5001,2510.00%
2022/03/184.3406.650407.50412.004.21,2740.33%
2022/03/171402.002.1394.45407.50-1.11,288-0.08%
2022/03/160.2377.0000.00376.000.21,2900.02%
2022/03/150.2371.8900.00366.000.21,2960.01%
2022/03/141.1391.3100.00393.001.11,2930.09%
2022/03/111388.501396.00396.0001,3040.00%
2022/03/1000.002397.25401.00-21,314-0.15%
2022/03/094.2386.864391.00385.000.21,3310.02%
2022/03/082392.751397.00384.0011,3500.07%
2022/03/072.3401.9600.00390.002.31,3830.17%
2022/03/023428.506.2431.06433.50-3.21,451-0.22%
2022/03/0100.000.2427.00428.00-0.21,487-0.01%
2022/02/2500.004410.50415.00-41,490-0.27%
2022/02/242406.751407.50402.0011,5020.07%
2022/02/232421.001424.00420.0011,5030.07%
2022/02/222.3432.442418.25416.000.31,5450.02%
2022/02/211438.001430.00436.0001,6190.00%
2022/02/1800.004425.38434.50-41,669-0.24%
2022/02/173437.501442.00433.0021,7220.12%
2022/02/163438.831438.50438.5021,7510.11%
2022/02/155427.104433.00425.0011,7620.06%
2022/02/143426.673430.83422.0001,7730.00%
2022/02/112446.002443.00448.0001,7790.00%
2022/02/107447.715455.10445.0021,8100.11%
2022/02/091446.501.2446.20448.00-0.21,808-0.01%
2022/02/081436.501425.00436.5001,7990.00%
2022/01/260.2420.0000.00415.000.21,8010.01%
2022/01/253.2417.9400.00401.003.21,8020.18%
2022/01/241417.001430.50430.0001,7800.00%
2022/01/2100.002437.00420.50-21,829-0.11%
2022/01/202423.501426.00440.5011,8820.05%
2022/01/1900.002433.00430.50-21,892-0.11%
2022/01/182449.252457.50445.0001,9130.00%
2022/01/172435.751426.50442.0011,9290.05%
2022/01/141.1408.991415.00423.000.11,9750.01%
2022/01/134422.2500.00428.5042,0240.20%
2022/01/123427.501434.49420.5022,0240.10%
2022/01/111453.001440.00448.0002,0020.00%
2022/01/1000.004470.00469.00-42,009-0.20%
2022/01/071472.002488.50465.00-12,107-0.05%
2022/01/062494.751497.50496.0012,1340.05%
2022/01/051524.0000.00515.0012,1590.05%
2022/01/031526.002535.00527.00-12,245-0.04%
2021/12/301536.002539.00536.00-12,266-0.04%
2021/12/291539.003544.33544.00-22,288-0.09%
2021/12/281546.001549.00535.0002,3080.00%
2021/12/271526.002534.00545.00-12,333-0.04%
2021/12/242538.502542.50535.0002,3460.00%
2021/12/231533.002539.50533.00-12,355-0.04%
2021/12/222531.001534.00523.0012,3740.04%
2021/12/2100.001515.00532.00-12,386-0.04%
2021/12/162526.501529.00530.0012,4270.04%
2021/12/1500.001515.00521.00-12,415-0.04%
2021/12/131511.0000.00505.0012,3970.04%
2021/12/102524.504531.25535.00-22,386-0.08%
2021/12/0912531.921528.00524.00112,4040.46%
2021/12/081556.001564.00540.0002,4000.00%
2021/12/072549.5000.00546.0022,4090.08%
2021/12/062565.0000.00560.0022,4350.08%
2021/12/031565.0014574.79566.00-132,434-0.53%
2021/12/0214568.869562.00561.0052,4280.21%
2021/12/0100.001556.42582.00-12,427-0.04%
2021/11/303555.671567.00553.0022,4270.08%
2021/11/290523.0000.00537.0002,4000.00%
2021/11/261552.0415562.60544.00-142,380-0.59%
2021/11/254561.731561.00567.0032,3580.13%
2021/11/240.1574.1600.00580.000.12,3190.00%
2021/11/231589.9700.00577.0012,3060.04%
2021/11/221606.0100.00603.0012,2920.04%
2021/11/191612.0000.00615.0012,2910.04%
2021/11/184618.254617.02609.0002,2490.00%
2021/11/175.1589.5900.00583.005.12,1780.23%
2021/11/1610571.5011582.64585.00-12,139-0.05%
2021/11/154559.501561.00580.0032,0930.14%
2021/11/107508.141517.00515.0062,0730.29%
2021/11/091522.000521.00522.0012,0640.05%
2021/11/0810518.8000.00513.00102,0300.49%
2021/11/055518.8000.00524.0052,0270.25%
2021/11/041515.000.3515.00515.000.72,0230.03%
2021/11/030.2517.0000.00511.000.22,0160.01%
2021/11/0200.000.7505.00505.00-0.71,995-0.04%
2021/11/010524.0000.00521.0001,9600.00%
2021/10/290.8513.0000.00504.000.81,9290.04%
2021/10/281518.004533.75552.00-31,859-0.16%
2021/10/271498.003496.17502.00-21,791-0.11%
2021/10/263498.671510.00498.0021,7860.11%
2021/10/252493.500.2502.00490.001.81,7780.10%
2021/10/221500.006489.33500.00-51,780-0.28%
2021/10/211490.002484.50480.00-11,767-0.06%
2021/10/195446.5000.00456.5051,7290.29%
2021/10/1500.001452.50442.50-11,712-0.06%
2021/10/1400.005435.00447.50-51,614-0.31%
2021/10/131430.001.5409.33407.00-0.51,576-0.03%
2021/10/123.7421.693422.00428.500.71,6060.04%
2021/10/081404.0000.00425.0011,6050.06%
2021/10/0700.002373.75386.50-21,572-0.13%
2021/10/063363.334359.75351.50-11,585-0.06%
2021/10/051376.5000.00370.5011,5850.06%
2021/10/041388.003394.33375.50-21,566-0.13%
2021/10/011403.001391.50407.5001,5340.00%
2021/09/305386.804394.00398.0011,5100.07%
2021/09/285417.901412.50415.5041,4660.27%
2021/09/244448.132448.75438.0021,4400.14%
2021/09/2300.003445.00448.00-31,431-0.21%
2021/09/171470.001462.50464.5001,4120.00%
2021/09/1600.005462.10465.00-51,411-0.35%
2021/09/1500.001468.00457.50-11,414-0.07%
2021/09/142476.502477.75473.0001,4300.00%
2021/09/1000.0010460.05457.50-101,449-0.69%
2021/09/0916455.4100.00450.50161,4631.09%
2021/09/082495.0000.00488.0021,4700.14%
2021/09/061518.001506.00508.0001,5640.00%
2021/09/021509.003.1494.21491.00-2.11,558-0.13%
2021/09/010.1507.0000.00505.000.11,5570.00%
2021/08/3000.001493.00494.00-11,553-0.06%
2021/08/271509.0000.00504.0011,5540.06%
2021/08/261513.002501.00505.00-11,570-0.06%
2021/08/251503.5000.00502.0011,5810.06%
2021/08/2400.000.3466.50472.00-0.31,591-0.02%
2021/08/231.3491.151.3484.88484.0001,6220.00%
2021/08/200.3464.1900.00463.500.31,6420.02%
2021/08/1900.000.3477.50457.50-0.31,668-0.02%
2021/08/180.3472.0000.00484.500.31,7160.02%
2021/08/173460.0000.00460.0031,7360.17%
2021/08/0600.000.1560.00554.00-0.11,911-0.01%
2021/08/050.1562.001572.00561.00-0.91,947-0.05%
2021/08/041590.001.1586.09572.00-0.12,0190.00%
2021/08/032602.004583.50590.00-22,047-0.10%
2021/08/021578.0000.00588.0012,0780.05%
2021/07/302.1580.3800.00572.002.12,1050.10%
2021/07/291566.001589.00590.0002,1260.00%
2021/07/285573.604.1577.00560.000.92,1400.04%
2021/07/260.1610.001600.00627.00-0.92,131-0.04%
2021/07/2200.001568.00558.00-12,176-0.05%
2021/07/203545.003544.67528.0002,1680.00%
2021/07/191.1557.5500.00547.001.12,1970.05%
2021/07/161.8559.0000.00557.001.82,2120.08%
2021/07/150542.002545.00555.00-22,162-0.09%
2021/07/141505.0000.00505.0012,1510.05%
2021/07/131.1534.401521.00508.000.12,1940.00%
2021/07/123515.673518.67527.0002,1960.00%
2021/07/071499.002506.50497.50-12,276-0.04%
2021/07/0600.001500.00500.00-12,323-0.04%
2021/07/022509.0000.00508.0022,3750.08%
2021/07/011508.0000.00497.0012,3970.04%
2021/06/301510.0000.00504.0012,4510.04%
2021/06/243505.332500.00507.0012,5610.04%
2021/06/221496.0000.00496.0012,5600.04%
2021/06/211537.008.5535.82534.00-7.52,523-0.30%
2021/06/182.5551.4000.00541.002.52,5020.10%
2021/06/172542.503553.00551.00-12,473-0.04%
2021/06/156531.174526.75545.0022,3860.08%
2021/06/1100.003467.00496.00-32,357-0.13%
2021/06/105462.404457.63452.0012,3610.04%
2021/06/092450.252452.50448.0002,3790.00%
2021/06/072456.501457.00459.0012,5450.04%
2021/06/021455.001444.50448.5002,7140.00%
2021/06/012462.253447.17445.00-12,783-0.04%
2021/05/315454.905458.18456.0002,8520.00%
2021/05/283448.643438.17438.0002,9350.00%
2021/05/272438.752442.50446.5003,0250.00%
2021/05/267435.007441.14440.0003,0420.00%
2021/05/2510418.1010424.90420.0003,0940.00%
2021/05/244389.757392.43399.00-33,185-0.09%
2021/05/213379.672384.00376.0013,2380.03%
2021/05/202379.251380.00375.0013,3240.03%
2021/05/192362.502369.00376.0003,3810.00%
2021/05/182348.253356.83369.00-13,466-0.03%
2021/05/175343.202333.00335.5033,5410.08%
2021/05/1413373.658380.50364.0053,5810.14%
2021/05/137370.009364.39366.00-23,637-0.05%
2021/05/125343.0000.00362.0053,8390.13%
2021/05/1100.002363.50354.00-23,920-0.05%
2021/05/102417.001397.00393.0013,9950.03%
2021/05/061393.005381.40380.00-44,150-0.10%
2021/05/045412.001405.50405.0044,3240.09%
2021/05/0300.003451.33449.50-34,465-0.07%
2021/04/292512.0000.00499.0024,5970.04%
2021/04/2800.0010477.25479.00-104,575-0.22%
2021/04/2700.002489.75490.00-24,652-0.04%
2021/04/2610496.852496.75479.5084,6570.17%
2021/04/231488.9800.00485.0014,6750.02%
2021/04/221502.000520.00494.5014,7270.02%
2021/04/210500.7500.00505.0004,7470.00%
2021/04/2000.002.1496.88513.00-2.14,837-0.04%
2021/04/190.1496.9925518.92490.00-24.94,866-0.51%
2021/04/163549.980550.00531.0034,8840.06%
2021/04/159531.439526.60553.0004,9830.00%
2021/04/141552.676537.17530.00-55,123-0.10%
2021/04/132565.455549.24549.00-35,253-0.06%
2021/04/121561.852553.50551.00-15,289-0.02%
2021/04/090601.001595.00585.00-15,373-0.02%
2021/04/081622.001614.00618.0005,5310.00%
2021/04/071610.003609.00610.00-25,611-0.04%
2021/04/061627.0000.00617.0015,6410.02%
2021/04/011600.0041613.59607.00-405,680-0.70%
2021/03/301582.0000.00588.0015,6870.02%
2021/03/291576.0000.00566.0015,7130.02%
2021/03/2600.001545.00580.00-15,762-0.02%
2021/03/252517.000.3526.94530.001.75,7910.03%
2021/03/240497.000500.75507.0005,9180.00%
2021/03/233485.361480.50494.0025,9980.03%
2021/03/221.3493.9800.00493.501.36,0560.02%
2021/03/195504.0000.00507.0056,1500.08%
2021/03/185508.000505.00515.0056,2430.08%
2021/03/1712495.132494.50499.00106,3570.16%
2021/03/1615481.733478.50481.00126,4260.19%
2021/03/157482.7915484.53477.00-86,384-0.13%
2021/03/1214484.502478.75482.50126,3560.19%
2021/03/117481.141473.00477.0066,2970.10%
2021/03/103455.678451.07458.00-56,199-0.08%
2021/03/0910452.0500.00451.00106,1570.16%
2021/03/082464.990470.50452.5026,0900.03%
2021/03/054456.627459.64465.00-36,006-0.05%
2021/03/044460.002460.25451.0025,9300.03%
2021/03/031461.981454.06480.0005,8370.00%
2021/03/024477.7526.4484.30457.00-22.45,747-0.39%
2021/02/261486.002488.75495.00-15,662-0.02%
2021/02/2517491.9418490.48495.00-15,662-0.02%
2021/02/242.4492.842496.25480.000.45,5760.01%
2021/02/2300.000.1471.98479.00-0.15,6580.00%
2021/02/223465.505468.00474.00-25,774-0.03%
2021/02/1916440.7200.00441.00165,8330.27%
2021/02/1813.1440.403428.18447.0010.15,9210.17%
2021/02/174405.2532.1401.25412.00-28.15,911-0.48%
2021/02/0510412.159410.50406.0015,8940.02%
2021/02/043408.963408.67402.5005,8400.00%
2021/02/035436.606436.17419.00-15,764-0.02%
2021/02/024408.882409.75426.5025,5450.04%
2021/02/016400.839397.56388.00-35,421-0.06%
2021/01/293404.503403.17396.0005,3700.00%
2021/01/285413.495409.90398.0005,2800.00%
2021/01/2717401.3217394.21412.0005,1620.00%
2021/01/2614407.6412415.29382.0025,0690.04%
2021/01/2528411.4626412.02410.0024,9290.04%
2021/01/224370.3814374.64393.00-104,753-0.21%
2021/01/215349.907351.36357.50-24,590-0.04%
2021/01/202355.751355.00340.0014,5430.02%
2021/01/192343.751341.00341.0014,4620.02%
2021/01/182343.252344.50340.5004,4470.00%
2021/01/154.1361.802.1368.81351.0024,4170.05%
2021/01/1413362.771369.00369.00124,3480.28%
2021/01/1323367.576372.17363.50174,3110.39%
2021/01/125360.609362.50359.00-44,208-0.10%
2021/01/114370.887371.03366.00-34,163-0.07%
2021/01/081.1376.1600.00360.001.14,1510.03%
2021/01/073359.675363.70374.50-24,160-0.05%
2021/01/0620345.6913347.73340.5074,0130.17%
2021/01/056344.673340.33364.5033,9310.08%
2021/01/043350.5037356.51352.50-343,893-0.87%
2020/12/314333.6300.00334.0043,8660.10%
2020/12/301293.504.1307.70312.00-3.13,713-0.08%
2020/12/291284.515292.10284.00-43,747-0.11%
2020/12/288.1292.653294.67285.005.13,7330.14%
2020/12/251277.006291.13293.50-53,657-0.14%
2020/12/240273.0000.00267.0003,5780.00%
2020/12/237274.571271.50273.5063,5930.17%
2020/12/220272.0010.1265.40269.50-103,659-0.27%
2020/12/212281.2000.00282.0023,7020.05%
2020/12/186282.026.1286.41281.00-0.13,7950.00%
2020/12/170.1250.001259.94274.50-0.93,674-0.03%
2020/12/1600.002.3271.60264.00-2.33,617-0.06%
2020/12/155.1264.534263.25258.001.13,5840.03%
2020/12/1412.2297.332307.00284.0010.23,5350.29%
2020/12/112309.502315.16315.5003,5640.00%
2020/12/1016283.481325.00287.00153,5300.43%
2020/12/041284.0000.00274.0013,4330.03%
2020/12/039304.0000.00304.0093,4220.26%
2020/12/0210299.0000.00300.50103,4260.29%
2020/12/011309.0000.00315.0013,4230.03%
2020/11/3000.004.2309.51312.00-4.23,420-0.12%
2020/11/2700.0011277.82284.00-113,411-0.32%
2020/11/261275.000.5262.00286.000.53,4050.01%
2020/11/253.7299.351.5285.17284.502.23,3780.06%
2020/11/242.5304.403.1306.16316.00-0.63,341-0.02%
2020/11/231.7276.061265.10287.500.73,2840.02%
2020/11/204.3261.0056260.93261.50-51.73,262-1.58%
2020/11/194234.1316236.41240.50-123,046-0.39%
2020/11/185210.1054218.26219.00-492,857-1.72%
2020/11/1716.8193.4622.3198.43199.50-5.52,705-0.20%
2020/11/164.3176.1823.1180.64188.00-18.82,565-0.73%
2020/11/1313171.0025171.20171.00-122,462-0.49%
2020/11/123166.832166.50163.0012,4130.04%
2020/11/112163.0000.00166.0022,3890.08%
2020/11/102165.002160.75160.5002,3720.00%
2020/11/093163.833164.67164.0002,3540.00%
2020/11/0610.3162.3511161.09161.00-0.82,327-0.03%
2020/11/053154.332156.50156.0012,2770.04%
2020/11/043153.0000.00152.5032,2750.13%
2020/11/032156.751158.00155.5012,2730.04%
2020/10/305154.506154.83151.50-12,343-0.04%
2020/10/294155.007151.43155.00-32,368-0.13%
2020/10/287154.645156.00152.5022,3590.08%
2020/10/273155.333156.00157.5002,3550.00%
2020/10/264156.8800.00153.5042,3530.17%
2020/10/235163.005164.00161.0002,3410.00%
2020/10/2215162.6717162.59163.50-22,357-0.08%
2020/10/217164.214165.63163.0032,3520.13%
2020/10/2016164.7818162.44165.00-22,371-0.08%
2020/10/1916160.1916161.84163.0002,3890.00%
2020/10/1621166.3311169.32161.00102,4140.41%
2020/10/1514173.4619172.95173.00-52,377-0.21%
2020/10/1371169.4224168.25168.00472,2452.09%
2020/10/123164.002164.50163.0012,1760.05%
2020/10/087166.869167.67165.00-22,179-0.09%
2020/10/073162.832164.00164.0012,1030.05%
2020/10/0631162.7612161.63163.00192,0910.91%
2020/10/0518154.223154.83154.50151,9870.75%
2020/09/3000.004148.63149.50-41,973-0.20%
2020/09/291145.5000.00144.5012,0130.05%
2020/09/285148.002150.00147.5032,0580.15%
2020/09/2511149.862148.50148.0092,1030.43%
2020/09/243155.337156.07158.50-42,134-0.19%
2020/09/2319156.8713157.23155.5062,2550.27%
2020/09/223147.172147.50146.5012,1920.05%
2020/09/217152.861157.50153.0062,1910.27%
2020/09/183151.173155.50156.5002,2090.00%
2020/09/172151.502152.75152.5002,3160.00%
2020/09/169148.0621150.90151.00-122,413-0.50%
2020/09/1518145.2515145.87143.5032,3470.13%
2020/09/1400.005134.90137.50-52,255-0.22%
2020/09/1000.002129.75126.50-22,239-0.09%
2020/09/092124.501125.00126.0012,2380.04%
2020/09/081126.502128.00126.50-12,244-0.04%
2020/09/075127.6000.00124.0052,2550.22%
2020/09/041127.001131.00131.5002,2680.00%
2020/09/021133.002134.50134.00-12,279-0.04%
2020/09/011129.501132.00131.5002,3370.00%
2020/08/311131.001131.50131.0002,3440.00%
2020/08/282130.252132.75131.0002,3600.00%
2020/08/271130.0000.00129.5012,3870.04%
2020/08/261133.0000.00132.5012,4180.04%
2020/08/251131.502130.00130.00-12,454-0.04%
2020/08/213120.678123.50125.50-52,478-0.20%
2020/08/2015120.7010121.55118.5052,4740.20%
2020/08/195131.205134.60130.5002,5210.00%
2020/08/186135.929136.06137.00-32,513-0.12%
2020/08/171145.505146.20147.00-42,496-0.16%
2020/08/143140.835142.30143.00-22,516-0.08%
2020/08/131141.502142.00141.00-12,559-0.04%
2020/08/124141.251144.00144.0032,6480.11%
2020/08/113141.833141.67143.0002,6630.00%
2020/08/101151.001146.50144.0002,6600.00%
2020/08/071147.5000.00148.0012,6500.04%
2020/08/0614151.7900.00151.50142,6400.53%
2020/08/056155.923157.17156.5032,6200.11%
2020/08/041150.003149.17151.50-22,551-0.08%
2020/08/0300.005143.80143.50-52,522-0.20%
2020/07/312144.501145.00145.0012,5340.04%
2020/07/302144.504145.38147.00-22,529-0.08%
2020/07/2900.001140.00142.50-12,519-0.04%
2020/07/281140.002142.50138.00-12,517-0.04%
2020/07/2700.001139.50139.50-12,520-0.04%
2020/07/243144.173150.33143.5002,5260.00%
2020/07/232147.001146.00147.0012,4870.04%
2020/07/224149.884151.00151.0002,4610.00%
2020/07/212146.251144.50146.0012,4100.04%
2020/07/202140.002139.50138.5002,3870.00%
2020/07/172144.503144.67142.50-12,376-0.04%
2020/07/163143.834145.38144.50-12,339-0.04%
2020/07/153144.171143.50142.0022,3070.09%
2020/07/146150.335151.50146.5012,2750.04%
2020/07/137152.213150.67151.5042,2390.18%
2020/07/102159.759160.06158.00-72,195-0.32%
2020/07/092168.754167.75164.00-22,164-0.09%
2020/07/084165.889165.78163.00-52,128-0.23%
2020/07/0711160.688161.56161.0032,0660.15%
2020/07/066170.587174.71169.50-11,994-0.05%
2020/07/0319165.0522166.66167.50-31,917-0.16%
2020/07/0231156.7323156.87159.0081,7840.45%
2020/07/018145.6911144.41148.50-31,554-0.19%
2020/06/302133.752134.75135.0001,4720.00%
2020/06/2922134.6610134.15132.50121,4490.83%
2020/06/2421137.7110137.90139.50111,4030.78%
2020/06/2327134.0416135.00134.00111,2740.86%
2020/06/221129.509126.28130.00-81,125-0.71%
2020/06/193122.3300.00121.5031,0610.28%
2020/06/181122.502121.25121.00-11,060-0.09%
2020/06/172121.008120.81119.50-61,061-0.57%
2020/06/164121.502122.25122.0021,0650.19%
2020/06/155120.701118.00119.5041,0780.37%
2020/06/124117.502116.00121.0021,0780.19%
2020/06/117123.141124.50122.0061,0750.56%
2020/06/105129.402128.25127.0031,0650.28%
2020/06/098128.812129.25128.0061,0760.56%
2020/06/088130.949132.44130.00-11,087-0.09%
2020/06/052127.752128.75129.0001,0330.00%
2020/06/046127.7520126.83127.00-141,035-1.35%
2020/06/031132.006130.08129.50-51,022-0.49%
2020/06/0217128.561131.00127.50169911.61%
2020/06/0114129.967128.29130.5079600.73%
2020/05/292124.502125.50123.5009200.00%
2020/05/286127.675128.90123.5019140.11%
2020/05/273126.675.9128.03126.50-2.9886-0.33%
2020/05/269127.441129.00128.5088770.91%
2020/05/251118.001118.00120.0008050.00%
2020/05/229116.723117.83116.0068010.75%
2020/05/2113.9120.062120.50120.0011.97861.51%
2020/05/204117.383117.00120.0017560.13%
2020/05/1914117.505117.70116.0097111.27%
2020/05/183106.176106.75111.50-3617-0.49%
2020/05/153102.1700.00101.5036140.49%
2020/05/1300.001106.00106.50-1611-0.16%
2020/05/1100.001108.00109.00-1622-0.16%
2020/05/0700.001109.00107.50-1622-0.16%
2020/05/061103.0000.00106.0016220.16%
2020/05/051104.0000.00104.0016290.16%
2020/05/041103.001107.00106.0006450.00%
2020/04/3000.001108.50106.00-1677-0.15%
2020/04/2900.003101.27104.50-3669-0.45%
2020/04/0900.00194.0091.50-1795-0.13%
2020/04/08191.80190.5092.0007990.00%
2020/04/07190.50189.0090.0008250.00%
2020/03/30282.55180.2081.8018680.12%
2020/03/2400.00180.0077.00-1879-0.11%
2020/03/1900.00270.1566.10-2938-0.21%
2020/03/1700.00175.7077.20-11,024-0.10%
2020/03/1200.002593.0192.30-251,031-2.42%
2020/03/111104.0000.00102.5011,0430.10%
2020/03/1000.003298.60100.50-321,042-3.07%
2020/03/092102.5000.00100.5021,1280.18%
2020/03/0600.002107.00105.50-21,178-0.17%
2020/02/252114.0000.00114.0021,1390.18%
2020/02/191117.0000.00117.0011,1270.09%
2020/02/1700.005120.00120.00-51,113-0.45%
2020/02/1400.001119.50121.00-11,115-0.09%
2020/02/1300.0043119.23119.50-431,112-3.86%
2020/02/1200.001119.00118.50-11,120-0.09%
2020/02/073120.5000.00117.5031,1400.26%
2020/02/061121.0000.00121.0011,1270.09%
2020/02/051119.001119.50118.0001,1180.00%
2020/01/311118.0061116.23119.50-601,063-5.64%
2020/01/204135.0000.00133.5041,1020.36%
2020/01/1758135.001134.50135.00571,1594.92%
2020/01/1600.001135.00134.00-11,144-0.09%
2020/01/1400.001129.50131.00-11,125-0.09%
2020/01/102127.0000.00126.5021,1230.18%
2020/01/0810125.0000.00125.50101,1380.88%
2020/01/031135.501137.50129.0001,2050.00%
2020/01/021133.501133.00133.5001,1810.00%
2019/12/3125132.701135.50132.00241,1972.00%
2019/12/271132.501132.50132.0001,1890.00%
2019/12/2600.003132.17131.00-31,170-0.26%
2019/12/251127.5000.00129.5011,1510.09%
2019/12/2000.002132.00130.50-21,144-0.17%
2019/12/191131.002131.75132.00-11,139-0.09%
2019/12/186134.426134.42131.0001,1340.00%
2019/12/1775131.072131.50132.50731,0996.64%
2019/12/161129.001129.00128.5001,0700.00%
2019/12/134129.882128.00127.0021,0640.19%
2019/12/122130.507131.86132.00-51,024-0.49%
2019/12/093128.333129.33127.5009990.00%
2019/12/066126.924127.63127.5029790.20%
2019/12/051123.502125.00123.50-1949-0.11%
2019/12/047127.2913127.23124.00-6943-0.64%
2019/12/0310125.255124.70127.5058590.58%
2019/11/2700.001117.50118.00-1853-0.12%
2019/11/261118.001117.50117.0009020.00%
2019/11/251117.0000.00116.0019170.11%
2019/11/2200.004115.50115.50-4956-0.42%
2019/11/213115.0000.00116.0039660.31%
2019/11/201115.5000.00114.5019710.10%
2019/11/151116.0000.00116.0011,0000.10%
2019/11/081120.002118.75120.00-11,032-0.10%
2019/11/0600.001126.00125.50-11,036-0.10%
2019/11/011124.502125.50127.00-11,068-0.09%
2019/10/3100.002126.50126.00-21,078-0.19%
2019/10/302129.2500.00129.5021,0820.18%
2019/10/292129.501134.50129.5011,0800.09%
2019/10/2813127.7316126.97129.00-31,053-0.28%
2019/10/259128.894128.50127.0051,0510.48%
2019/10/242123.7500.00125.0021,0150.20%
2019/10/153126.1700.00125.5031,2100.25%
2019/10/1400.002125.75126.00-21,182-0.17%
2019/10/091117.5000.00118.5011,1550.09%
2019/10/041120.502120.25121.50-11,229-0.08%
2019/09/2700.001115.50115.50-11,244-0.08%
2019/09/241119.501119.00118.5001,3090.00%
2019/09/231115.5000.00116.0011,3190.08%
2019/09/171116.5000.00117.0011,4060.07%
2019/09/101122.0000.00120.5011,3900.07%
2019/09/051126.5000.00127.0011,3950.07%
2019/08/3000.001130.50126.00-11,413-0.07%
2019/08/292128.504129.13128.00-21,400-0.14%
2019/08/281125.502127.50124.50-11,360-0.07%
2019/08/272128.253126.83126.50-11,366-0.07%
2019/08/2200.001126.00123.50-11,348-0.07%
2019/08/202120.5000.00121.0021,3730.15%
2019/08/191119.5000.00121.5011,4500.07%
2019/08/1600.001120.00118.50-11,502-0.07%
2019/08/151115.001115.50116.5001,5020.00%
2019/08/132119.2500.00119.5021,4990.13%
2019/08/051122.5000.00122.5011,4820.07%
2019/08/011131.0000.00131.0011,4740.07%
2019/07/301132.0000.00131.5011,4600.07%
2019/07/265135.804136.88137.0011,4520.07%
2019/07/255143.506146.00140.00-11,418-0.07%
2019/07/241140.503140.50140.50-21,319-0.15%
2019/07/233138.504139.25138.00-11,312-0.08%
2019/07/225140.604141.25142.5011,2970.08%
2019/07/191134.501134.50134.5001,2540.00%
2019/07/186133.757133.71134.00-11,247-0.08%
2019/07/1700.001128.50129.00-11,217-0.08%
2019/07/122128.001128.00127.5011,2800.08%
2019/07/111132.501129.00127.5001,2760.00%
2019/07/103128.838127.31130.00-51,241-0.40%
2019/07/094122.004121.63123.0001,2170.00%
2019/07/083121.177121.50120.50-41,216-0.33%
2019/07/052120.001119.00119.0011,2360.08%
2019/07/041118.503118.17118.50-21,242-0.16%
2019/07/036119.3300.00117.0061,2520.48%
2019/07/021118.5000.00122.0011,2430.08%
2019/06/281118.004119.25121.00-31,242-0.24%
2019/06/274118.885118.80119.00-11,242-0.08%
2019/06/262116.252114.50116.0001,2030.00%
2019/06/252109.251110.00109.5011,1930.08%
2019/06/2400.001113.00115.00-11,250-0.08%
2019/06/212114.001114.00114.0011,2630.08%
2019/06/202115.501114.00114.5011,2800.08%
2019/06/181111.001112.50111.5001,3850.00%
2019/06/1400.001107.50108.00-11,473-0.07%
2019/06/131111.0000.00110.0011,4760.07%
2019/06/113110.503107.00108.5001,5210.00%
2019/06/101102.0000.00106.0011,4850.07%
2019/06/0400.001101.50100.00-11,491-0.07%
2019/05/3100.001104.50105.00-11,503-0.07%
2019/05/2900.001102.00102.50-11,486-0.07%
2019/05/282104.001106.50104.0011,4830.07%
2019/05/273106.5000.00105.0031,5180.20%
2019/05/245112.001114.00108.0041,5010.27%
2019/05/2300.003109.83113.00-31,419-0.21%
2019/05/2100.003103.17104.00-31,369-0.22%
2019/05/1712100.481100.50100.50111,4080.78%
2019/05/162101.5013103.35101.00-111,408-0.78%
2019/05/152106.5000.00106.0021,4000.14%
2019/05/032121.001119.00121.5011,5760.06%
2019/04/2900.001110.00111.50-11,759-0.06%
2019/04/2600.002114.50115.00-21,804-0.11%
2019/04/2500.001117.50119.00-11,869-0.05%
2019/04/241117.506118.25117.50-51,969-0.25%
2019/04/231120.0000.00120.0012,0580.05%
2019/04/224122.503122.33120.5012,1460.05%
2019/04/195120.501121.00120.5042,1270.19%
2019/04/181120.005119.50117.00-42,096-0.19%
2019/04/171118.501116.50116.5002,0820.00%
2019/04/162116.251117.00116.0012,0740.05%
2019/04/151116.503117.17115.00-22,071-0.10%
2019/04/122112.251113.00110.5012,0400.05%
2019/04/118114.881116.00112.5072,0250.35%
2019/04/102119.004119.63119.00-21,991-0.10%
2019/04/094119.383120.33118.0011,9830.05%
2019/04/081125.0000.00123.0011,9690.05%
2019/04/0300.002122.00121.00-21,953-0.10%
2019/04/024119.382119.50120.5021,9340.10%
2019/04/011120.503119.83118.00-21,912-0.10%
2019/03/291118.5000.00117.0011,8920.05%
2019/03/282117.252117.00117.5001,8890.00%
2019/03/275124.904126.00120.5011,8730.05%
2019/03/2600.002118.25119.50-21,800-0.11%
2019/03/255117.802119.75118.0031,7880.17%
2019/03/223119.1712118.38121.00-91,761-0.51%
2019/03/215123.404123.75122.0011,7210.06%
2019/03/2012115.8813117.77118.50-11,631-0.06%
2019/03/193108.001109.00108.0021,5570.13%
2019/03/181107.0000.00106.0011,5390.06%
2019/03/158109.001111.00106.5071,5450.45%
2019/03/1400.006107.00107.00-61,505-0.40%
2019/03/131104.5000.00104.5011,4930.07%
2019/03/126105.3300.00105.0061,4940.40%
2019/03/111105.501106.50104.5001,4980.00%
2019/03/08199.6000.00102.0011,4930.07%
2019/03/072103.002104.00102.0001,5230.00%
2019/03/0600.001106.50106.50-11,513-0.07%
2019/03/0500.001106.50105.50-11,501-0.07%
2019/03/041105.502104.75105.50-11,506-0.07%
2019/02/271105.001106.00105.0001,5080.00%
2019/02/264106.759107.50104.50-51,502-0.33%
2019/02/2500.001105.00103.50-11,452-0.07%
2019/02/221104.0000.00103.5011,4480.07%
2019/02/2100.003103.67103.50-31,446-0.21%
2019/02/201105.001106.00104.5001,4380.00%
2019/02/194106.252108.25105.5021,4290.14%
2019/02/181104.006103.58103.00-51,380-0.36%
2019/02/151104.502104.00106.00-11,365-0.07%
2019/02/1400.001102.50103.50-11,358-0.07%
2019/02/132106.504106.13104.50-21,363-0.15%
2019/02/126106.502107.00105.5041,3410.30%
2019/02/119102.505101.80102.0041,3070.31%
2019/01/301102.009101.00100.00-81,287-0.62%
2019/01/297102.073102.83101.0041,2780.31%
2019/01/28299.7500.0099.0021,2210.16%
2019/01/254101.501102.00100.5031,2190.25%
2019/01/244101.138100.0099.60-41,185-0.34%
2019/01/23798.541299.6798.20-51,153-0.43%
2019/01/222499.956100.77101.50181,0701.68%
2019/01/21394.80895.0195.00-51,000-0.50%
2019/01/181295.804895.3096.50-36984-3.66%
2019/01/175100.4011103.0595.90-6934-0.64%
2019/01/164108.636107.58106.50-2868-0.23%
2019/01/152101.006.4104.72108.00-4.4776-0.57%
2019/01/149197.368696.6798.2056900.72%
2019/01/1100.00189.3089.30-1597-0.17%
2019/01/0900.00281.6580.60-2574-0.35%
2019/01/0800.00180.9080.70-1571-0.18%
2019/01/07381.0000.0080.9035730.52%
2018/12/06273.30175.5073.8015360.19%
2018/12/0500.00181.0080.50-1540-0.19%
2018/11/301284.461279.5879.0005380.00%
2018/11/2700.00471.8571.60-4477-0.84%
2018/11/1900.00270.5570.50-2449-0.45%
2018/11/1600.00370.0069.00-3448-0.67%
2018/11/0700.000.269.6069.60-0.2453-0.03%
2018/11/06968.58168.2067.6084591.74%
2018/11/05169.5000.0069.5014690.21%
2018/11/0200.00173.0072.00-1479-0.21%
2018/10/3100.00563.9264.30-5480-1.04%
2018/10/30560.341362.2861.00-8491-1.63%
2018/10/291060.0000.0060.00104922.03%
2018/10/26364.40363.6063.1004730.00%
2018/10/2400.001873.2573.00-18459-3.92%
2018/10/23973.2700.0071.0094581.96%
2018/10/2200.00578.2078.00-5460-1.09%
2018/10/19977.47278.0078.0074591.52%
2018/10/18580.2400.0080.0054651.07%
2018/10/12181.20183.4083.8004630.00%
2018/10/05592.10591.8092.0004540.00%
2018/10/0400.00699.9098.70-6468-1.28%
2018/10/031103.001108.00101.0004780.00%
2018/09/2600.00396.6096.60-3488-0.61%
2018/09/2500.00496.6096.70-4492-0.81%
2018/09/21197.00297.4096.90-1493-0.20%
2018/09/2000.00197.1095.10-1496-0.20%
2018/09/18394.6300.0094.4035000.60%
2018/09/1400.00399.0098.40-3509-0.59%
2018/09/12695.7500.0095.0065031.19%
2018/09/11398.40199.0098.8025010.40%
2018/09/1015105.433108.67104.00124912.44%
2018/09/072114.7500.00114.0024770.42%
2018/09/051124.0000.00122.5014800.21%
2018/09/041121.5000.00121.5014810.21%
2018/08/2900.005120.00122.00-5524-0.95%
2018/08/2800.005118.50118.00-5528-0.95%
2018/08/2700.001117.00116.50-1530-0.19%
2018/08/2400.002118.50117.00-2530-0.38%
2018/08/2310122.0000.00119.50105331.87%
2018/08/1700.001119.00119.50-1553-0.18%
2018/08/167121.643121.00120.0045470.73%
2018/08/151128.5000.00128.0015330.19%
2018/08/146128.5000.00128.5065431.10%
2018/08/103132.6700.00132.0035390.56%
2018/08/091140.0000.00141.0015270.19%
2018/08/082144.753147.67144.00-1516-0.19%
2018/08/072140.001142.50142.5015050.20%
2018/08/061144.001144.00143.0005180.00%
2018/08/031140.004136.38140.00-3541-0.55%
2018/08/022130.0000.00130.0025390.37%
2018/08/011134.0000.00132.5015390.19%
2018/07/302134.5000.00133.5025400.37%
2018/07/271137.501139.00137.5005370.00%
2018/07/262135.254134.50133.00-2531-0.38%
2018/07/2400.001125.00128.50-1515-0.19%
2018/07/231126.0000.00122.5015290.19%
2018/07/171132.0000.00130.0015760.17%
2018/07/1100.002130.00130.00-2638-0.31%
2018/06/2900.001126.00126.00-1767-0.13%
2018/06/266117.426119.67120.0008330.00%
2018/06/2200.001130.00130.00-11,026-0.10%
2018/06/191134.0000.00133.5011,3960.07%
2018/06/142140.501138.50136.0011,4360.07%
2018/06/131134.0000.00134.5011,4330.07%
2018/06/116139.5000.00136.5061,4360.42%
2018/06/081145.005148.10144.00-41,428-0.28%
2018/06/0700.001141.00142.00-11,412-0.07%
2018/06/052137.502139.50136.0001,4160.00%
2018/06/041135.001136.50136.0001,4290.00%
2018/06/0100.001133.50135.00-11,485-0.07%
2018/05/311131.5000.00131.5011,5030.07%
2018/05/292134.0000.00133.0021,5150.13%
2018/05/283141.331144.00139.5021,5030.13%
2018/05/232141.251140.00139.0011,4960.07%
2018/05/2200.002142.50139.50-21,493-0.13%
2018/05/181135.501136.50134.5001,4930.00%
2018/05/161132.002133.00132.00-11,504-0.07%
2018/05/152134.252137.25132.5001,5050.00%
2018/05/142133.251136.00132.0011,5100.07%
2018/05/116144.921158.00138.5051,4950.33%
2018/05/102140.009141.39146.50-71,451-0.48%
2018/05/074135.001137.00133.0031,4530.21%
2018/05/0400.001138.00135.50-11,463-0.07%
2018/05/033137.1700.00134.5031,5280.20%
2018/05/022142.252143.50141.0001,5300.00%
2018/04/271147.004144.50143.50-31,534-0.20%
2018/04/263141.0000.00138.0031,5280.20%
2018/04/253146.673149.50148.5001,5170.00%
2018/04/244144.504146.00149.0001,5110.00%
2018/04/231155.003158.83151.50-21,492-0.13%
2018/04/204156.752158.00157.0021,4850.13%
2018/04/193167.172163.75158.0011,4790.07%
2018/04/181167.001166.00162.0001,4540.00%
2018/04/172172.756170.67162.00-41,447-0.28%
2018/04/161171.008171.00171.00-71,418-0.49%
2018/04/131186.0000.00189.5011,3750.07%
2018/04/121183.005184.80185.50-41,367-0.29%
2018/04/113168.501174.00176.5021,3590.15%
2018/04/102184.503182.17178.00-11,349-0.07%
2018/04/092178.506179.67178.50-41,345-0.30%
2018/04/039191.3316185.13182.50-71,345-0.52%
2018/04/024188.256191.83190.50-21,340-0.15%
2018/03/3118188.5010185.80192.5081,3640.59%
2018/03/305176.6000.00175.0051,3450.37%
2018/03/291177.0000.00175.0011,3390.07%
2018/03/286173.927174.64173.00-11,349-0.07%
2018/03/274166.635169.00169.50-11,264-0.08%
2018/03/2611166.919164.44168.5021,1940.17%
2018/03/2316154.9116157.63161.5001,0540.00%
2018/03/2211146.554144.88147.0079410.74%
2018/03/213133.506136.33137.50-3840-0.36%
2018/03/121121.0000.00119.0017780.13%
2018/03/0900.001124.50122.00-1773-0.13%
2018/03/082126.751125.00126.0017710.13%
2018/03/075126.802129.00126.0037580.40%
2018/03/0600.001125.00125.00-1707-0.14%
2018/03/051115.5000.00114.0016990.14%
2018/02/011126.0000.00125.0017010.14%
2018/01/2900.001129.50128.00-1681-0.15%
2018/01/265138.005137.00132.0006690.00%
2018/01/2300.001128.00121.50-1585-0.17%
2018/01/2200.001123.00124.00-1576-0.17%
2018/01/191119.501119.00119.0005690.00%
2018/01/1800.001118.50120.00-1569-0.18%
2018/01/172118.001118.00116.5015770.17%
2018/01/161121.001120.00119.0005850.00%
2018/01/1500.001118.50118.00-1584-0.17%
2018/01/112116.251118.50116.0015880.17%
2018/01/091124.0000.00123.5015790.17%
2018/01/041132.0000.00131.0015640.18%
2018/01/021128.0000.00128.5015460.18%
晶心科強攻AI四大應用 今年營運拚轉盈Anue鉅亨-7天前
晶心科頒年度最佳合作夥伴 模型模擬業者Imperas獲獎Anue鉅亨-2024/01/23
晶心科 相關文章
晶心科 相關影音