• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

台積電

(2330)
可現股當沖
  • 股價
    1040
  • 漲跌
    ▲30
  • 漲幅
    +2.97%
  • 成交量
    25,157張
  • 產業
    上市 半導體類股

  • 9975人加入追蹤

    立即追蹤

  • 本地時間:14:30

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

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊 券商分點個股進出

凱基-新莊 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/221.51040.540.31041.561040.001.237,7190.00%
2024/11/215.71016.410.11025.001010.005.737,7590.02%
2024/11/202.11033.7701030.001025.002.137,4760.01%
2024/11/191.11039.123.11033.711040.00-237,375-0.01%
2024/11/187.11026.660.11026.671025.00737,3700.02%
2024/11/1513.31039.551.21039.921035.0012.137,1950.03%
2024/11/1419.31029.281.11030.001035.0018.237,3500.05%
2024/11/1318.11040.202.11040.251035.001636,9300.04%
2024/11/1211.61056.2321058.501050.009.736,8420.03%
2024/11/111.31074.281.61081.321085.00-0.336,4210.00%
2024/11/0831085.027.71088.851090.00-4.736,481-0.01%
2024/11/0721062.612.91069.131065.00-0.836,6900.00%
2024/11/064.91058.87111058.311060.00-6.136,593-0.02%
2024/11/051.21045.6010.11047.031050.00-936,656-0.02%
2024/11/041.21031.7931037.641040.00-1.837,8300.00%
2024/11/0118.31018.900.41018.751025.0017.939,7780.05%
2024/10/303.41039.440.11036.321030.003.340,1350.01%
2024/10/299.81032.541.21034.181040.008.640,2870.02%
2024/10/287.11058.030.11057.961050.00740,1950.02%
2024/10/251.91066.7200.001065.001.940,2230.00%
2024/10/245.41066.641.31062.211060.004.140,5360.01%
2024/10/232.51062.813.31060.501060.00-0.941,2650.00%
2024/10/2214.81066.162.21069.771075.0012.641,5270.03%
2024/10/214.11088.6329.41089.811085.00-25.242,222-0.06%
2024/10/1810.51090.8243.81090.181085.00-33.343,152-0.08%
2024/10/1710.21037.265.71039.141035.004.543,1020.01%
2024/10/169.91049.931.41042.151045.008.643,0990.02%
2024/10/152.41060.9015.11066.991070.00-12.742,757-0.03%
2024/10/143.41042.736.41048.611045.00-342,683-0.01%
2024/10/1111040.00121042.451045.00-1143,218-0.03%
2024/10/095.51030.0022.81027.591020.00-17.343,195-0.04%
2024/10/082.21003.989.81007.141010.00-7.643,182-0.02%
2024/10/070.51004.8117.9998.821005.00-17.443,441-0.04%
2024/10/042.6975.593.2983.56977.00-0.643,4490.00%
2024/10/015.5971.2711.7970.83972.00-6.343,099-0.01%
2024/09/3017.2977.981.1974.19957.0016.143,3500.04%
2024/09/272.11012.7761014.641000.00-3.942,726-0.01%
2024/09/260.11005.2413.91013.331015.00-13.842,554-0.03%
2024/09/251.4999.257.8999.281005.00-6.442,252-0.02%
2024/09/241.4971.5712.2980.17987.00-10.842,250-0.03%
2024/09/2300.003.2974.51977.00-3.242,467-0.01%
2024/09/200.6972.8714.9976.21973.00-14.342,975-0.03%
2024/09/191947.917.9954.26960.00-6.942,929-0.02%
2024/09/182.7936.091.2943.27941.001.543,4890.00%
2024/09/160.1945.471.4946.32947.00-1.344,4880.00%
2024/09/136.8944.494.2946.85947.002.645,0650.01%
2024/09/120.3939.6633.7938.13940.00-33.445,846-0.07%
2024/09/116.4901.9200.00901.006.445,8190.01%
2024/09/103.6907.042.1906.92904.001.545,9570.00%
2024/09/0912.9896.370.4897.17899.0012.546,0400.03%
2024/09/063.2909.434.3915.31918.00-146,3720.00%
2024/09/058.4906.2715.6911.20902.00-7.246,766-0.02%
2024/09/0455.4895.4214.3900.26889.0041.147,0610.09%
2024/09/039.2942.802942.03940.007.246,4220.02%
2024/09/022.4950.195.1946.09948.00-2.747,144-0.01%
2024/08/301.4944.761.6946.01944.00-0.247,3660.00%
2024/08/299.7941.153.1944.60943.006.746,7720.01%
2024/08/281.6955.185.5956.91964.00-3.946,519-0.01%
2024/08/274.3941.7600.00942.004.347,2910.01%
2024/08/260.6951.461.4956.13950.00-0.947,6130.00%
2024/08/233.8946.802.8948.03949.00147,7530.00%
2024/08/221.8951.052.3954.53951.00-0.547,7150.00%
2024/08/216.7958.841.6962.82958.005.147,7550.01%
2024/08/207.6973.684.3968.70973.003.247,8270.01%
2024/08/195.5968.866.4971.13973.00-0.948,0470.00%
2024/08/167.9962.8514.4965.15969.00-6.548,302-0.01%
2024/08/156.3944.327.3945.89943.00-147,8960.00%
2024/08/141.7948.9128.2949.97948.00-26.648,052-0.06%
2024/08/131.6938.126.3941.02941.00-4.747,876-0.01%
2024/08/123.7939.568.3938.79940.00-4.648,179-0.01%
2024/08/098.3926.4026.8928.43934.00-18.448,197-0.04%
2024/08/0811.8896.275.6894.40896.006.347,8530.01%
2024/08/0711.7905.3719.2909.06920.00-7.547,797-0.02%
2024/08/0610.1871.6030.6867.37880.00-20.547,229-0.04%
2024/08/0575833.3727.3839.05815.0047.745,8810.10%
2024/08/0231.4917.3719.8908.81903.0011.743,8500.03%
2024/08/016.9957.0815.7961.96960.00-8.943,151-0.02%
2024/07/3123935.160.2933.78934.0022.942,9050.05%
2024/07/305932.204.4934.60940.000.742,7390.00%
2024/07/299.6942.7315943.77944.00-5.542,718-0.01%
2024/07/2640.9925.303.8921.55924.0037.242,6890.09%
2024/07/2312.8964.2330.1959.08979.00-17.341,768-0.04%
2024/07/2248.1946.9613.6945.36939.0034.541,5260.08%
2024/07/1957983.7211.9986.50970.0045.140,6200.11%
2024/07/1838.9996.765.6999.201005.0033.239,7390.08%
2024/07/1718.31029.421.11020.541030.0017.238,8800.04%
2024/07/1610.31062.433.21045.031055.00738,7550.02%
2024/07/152.71037.9311035.181040.001.740,4010.00%
2024/07/1218.71036.0918.91031.821040.00-0.240,4880.00%
2024/07/111.91067.7711.81068.401080.00-9.939,914-0.02%
2024/07/1012.11021.910.11038.211045.001240,0450.03%
2024/07/0911.21039.8012.51040.371040.00-1.439,9240.00%
2024/07/088.51037.0210.11032.871035.00-1.639,6760.00%
2024/07/052.91006.166.21004.201005.00-3.339,427-0.01%
2024/07/042.51000.5718.11002.741005.00-15.639,553-0.04%
2024/07/032.1973.544.4977.64979.00-2.439,802-0.01%
2024/07/023.8964.102964.01960.001.839,9380.00%
2024/07/011.9973.212.4968.44968.00-0.540,0290.00%
2024/06/283.7967.407.3965.92966.00-3.740,330-0.01%
2024/06/2711.3956.946.7952.62960.004.640,0280.01%
2024/06/2610.9957.777.7953.11960.003.239,6720.01%
2024/06/2525.8940.893.6927.70945.0022.239,3770.06%
2024/06/2419.7947.1018.7952.98940.00138,7340.00%
2024/06/218.3967.170.3968.42970.00838,3120.02%
2024/06/2016.9974.345.3975.37981.0011.637,1710.03%
2024/06/1923.5972.7317.1970.80981.006.436,8780.02%
2024/06/1815.3943.915.7944.77943.009.536,4420.03%
2024/06/1711.2924.231.1918.25921.001036,4990.03%
2024/06/148.7910.6623.8907.94922.00-15.136,563-0.04%
2024/06/1311.5924.3410.2920.29919.001.336,6490.00%
2024/06/1212.8902.8512.1900.56909.000.836,9400.00%
2024/06/112.7886.852.3889.05883.000.436,8390.00%
2024/06/077.7882.286.3882.18879.001.536,6470.00%
2024/06/067.8895.6726.9892.72894.00-19.236,931-0.05%
2024/06/053.2843.0312847.17854.00-8.936,962-0.02%
2024/06/0410.7841.461.1837.22839.009.737,8790.03%
2024/06/033.6843.3125.2849.56846.00-21.638,604-0.06%
2024/05/3112.4837.051846.00821.0011.438,8590.03%
2024/05/3022.9842.510.8846.90838.0022.138,6420.06%
2024/05/297.8859.341.1859.27857.006.739,4870.02%
2024/05/283.4866.103869.00865.000.439,3200.00%
2024/05/2710.2871.771876.98869.009.239,8040.02%
2024/05/2411.1867.076865.50867.005.139,9090.01%
2024/05/237.2871.222.8872.86875.004.439,8200.01%
2024/05/222.9851.0415857.63864.00-12.139,973-0.03%
2024/05/212835.501.4840.40841.000.639,9140.00%
2024/05/202.3833.128.1828.88835.00-5.740,095-0.01%
2024/05/175.1838.331.4840.29835.003.840,1170.01%
2024/05/1611.2847.337.8850.11841.003.440,2530.01%
2024/05/154.3838.1527.1838.80839.00-22.840,258-0.06%
2024/05/140.5816.313.9820.69825.00-3.441,481-0.01%
2024/05/131.5820.0813.6820.83819.00-12.141,736-0.03%
2024/05/102.1800.3313802.34802.00-10.941,595-0.03%
2024/05/095799.991.1799.77796.003.941,9260.01%
2024/05/0800.002.2799.74802.00-2.242,249-0.01%
2024/05/0700.0010.8796.31800.00-10.842,488-0.03%
2024/05/061.3790.546.9789.86786.00-5.642,386-0.01%
2024/05/031.3776.664.1781.48780.00-2.842,528-0.01%
2024/05/0216776.551772.00772.001542,8960.04%
2024/04/301.3799.608.4800.68790.00-7.142,664-0.02%
2024/04/291789.0112.4792.54795.00-11.342,697-0.03%
2024/04/262.1785.539.1785.88782.00-743,335-0.02%
2024/04/258768.6800.00766.00845,4740.02%
2024/04/246.3780.0716.6779.58783.00-10.345,451-0.02%
2024/04/234.3756.630.3754.69754.00445,5040.01%
2024/04/227.8746.981.1754.86742.006.845,4510.01%
2024/04/1951.4757.835.1760.94750.0046.245,0290.10%
2024/04/183.1799.275.3800.48804.00-2.243,123-0.01%
2024/04/173.5802.273.1796.78804.000.442,7970.00%
2024/04/1618.1791.023.5787.23788.0014.742,4400.03%
2024/04/157.6807.791.1807.93806.006.541,9900.02%
2024/04/122.3823.623.2822.94818.00-0.941,6380.00%
2024/04/114.7813.712.2816.09820.002.541,4150.01%
2024/04/104.5814.212818.92815.002.541,2510.01%
2024/04/097.4808.3227.8811.29819.00-20.541,412-0.05%
2024/04/082.3785.923.1790.63783.00-0.840,9000.00%
2024/04/036.4781.0600.00780.006.440,6700.02%
2024/04/020.1785.9211.9786.63790.00-11.840,580-0.03%
2024/04/012.6773.360.2779.00770.002.440,5030.01%
2024/03/290.1775.510.3775.07779.00-0.240,4210.00%
2024/03/286.1772.042770.50769.004.140,2740.01%
2024/03/272.9780.501.2783.50779.001.740,1320.00%
2024/03/260.4780.026.5787.70782.00-6.140,235-0.02%
2024/03/252.7780.962.1782.00780.000.640,1860.00%
2024/03/2210.8782.812.4783.42785.008.440,3260.02%
2024/03/214.4776.9320.5778.20784.00-16.140,250-0.04%
2024/03/2011.7763.262.2756.97758.009.640,3900.02%
2024/03/194.6762.872.6761.27762.00240,3580.01%
2024/03/187.9761.443.4759.46764.004.540,2390.01%
2024/03/1520.2763.271.3771.26753.0018.940,0030.05%
2024/03/143.5777.845.2777.68784.00-1.739,2380.00%
2024/03/132779.503.2780.72779.00-1.139,0970.00%
2024/03/129764.0928757.46770.00-18.938,832-0.05%
2024/03/1124.5768.081.8767.03766.0022.738,2230.06%
2024/03/0828.2786.8835.7787.00784.00-7.537,515-0.02%
2024/03/0716.1762.1626.3763.75760.00-10.236,513-0.03%
2024/03/062.9727.7910.2728.44735.00-7.335,786-0.02%
2024/03/0511.1733.457.6734.39730.003.535,8450.01%
2024/03/041.9716.2170.4717.26725.00-68.535,187-0.19%
2024/03/0113.3690.910.2692.41689.0013.134,1470.04%
2024/02/2918.6692.355.1691.06690.0013.534,0660.04%
2024/02/270.9694.091693.21698.00-0.233,3280.00%
2024/02/264.4696.775.1697.20698.00-0.733,0200.00%
2024/02/238.3698.8511.3699.58697.00-3.132,906-0.01%
2024/02/220689.004.5691.26692.00-4.532,731-0.01%
2024/02/217.6680.275.3678.19681.002.332,5460.01%
2024/02/204.3685.323.2683.44687.001.132,4040.00%
2024/02/193.4675.820.6680.15678.002.732,3730.01%
2024/02/162687.702.2689.96683.00-0.232,6370.00%
2024/02/156.9699.4542.4698.82697.00-35.532,260-0.11%
2024/02/0500.0060.3645.67646.00-60.331,111-0.19%
2024/02/022.1631.421.1631.95635.001.130,5940.00%
2024/02/015.3621.333.3623.26628.00230,3740.01%
2024/01/3114.1630.815633.40628.009.129,8810.03%
2024/01/3012.1644.675645.68642.00729,4400.02%
2024/01/296645.007.5646.77648.00-1.429,3240.00%
2024/01/263642.6713.9644.28644.00-10.829,119-0.04%
2024/01/251640.9932.7638.41642.00-31.728,924-0.11%
2024/01/244627.991.2628.84627.002.828,2850.01%
2024/01/235.1626.2015.2625.97628.00-10.128,269-0.04%
2024/01/221.4624.645.8628.26626.00-4.427,943-0.02%
2024/01/192.6621.1389.3619.93626.00-86.727,121-0.32%
2024/01/181.1586.0514.5587.70588.00-13.424,908-0.05%
2024/01/177.6580.982.7581.00581.004.924,7320.02%
2024/01/1610.6581.371586.00580.009.624,2720.04%
2024/01/156.1586.8312.2588.44586.00-6.124,197-0.03%
2024/01/124584.001587.00584.00324,6110.01%
2024/01/112588.0011.2587.90586.00-9.224,717-0.04%
2024/01/100584.004.1584.22584.00-4.124,757-0.02%
2024/01/090.1583.7015.8587.26586.00-15.624,846-0.06%
2024/01/080584.006583.33583.00-624,802-0.02%
2024/01/052.3575.611580.00576.001.325,0250.01%
2024/01/043.2579.010.1579.80580.003.125,2910.01%
2024/01/0319.6580.371578.38578.0018.625,8130.07%
2024/01/021.1589.946.3592.88593.00-5.225,450-0.02%
2023/12/290.1591.290.7591.78593.00-0.525,4320.00%
2023/12/280590.003591.94593.00-325,597-0.01%
2023/12/270.4588.4519.9589.51592.00-19.625,414-0.08%
2023/12/260584.288.9585.19586.00-8.925,282-0.04%
2023/12/250.5581.401.3582.96581.00-0.825,3430.00%
2023/12/2200.000.5580.00582.00-0.525,4640.00%
2023/12/213.6576.421576.00577.002.625,5910.01%
2023/12/2000.001.4584.71585.00-1.425,461-0.01%
2023/12/191583.005.2586.86585.00-4.225,310-0.02%
2023/12/181.1578.233.1582.33585.00-225,370-0.01%
2023/12/155.5582.0914.6585.18585.00-9.125,345-0.04%
2023/12/140.1579.877.6580.79582.00-7.524,755-0.03%
2023/12/133.1577.001.5577.00577.001.624,7100.01%
2023/12/120576.001.7579.55578.00-1.725,035-0.01%
2023/12/111572.002.2574.43574.00-1.224,8310.00%
2023/12/080.1573.673.3576.24570.00-3.224,645-0.01%
2023/12/071.6567.380.2567.81566.001.324,3530.01%
2023/12/063571.342573.50570.00124,2500.00%
2023/12/053.5568.460.3569.33570.003.224,1460.01%
2023/12/044.3573.320573.00574.004.324,1200.02%
2023/12/012574.506577.83579.00-423,907-0.02%
2023/11/301.6571.391577.00577.000.623,6430.00%
2023/11/294.4573.840.2573.17574.004.223,0150.02%
2023/11/287.2570.811.1570.37575.006.122,8280.03%
2023/11/2712.9569.441569.00568.0011.923,0630.05%
2023/11/240.1576.000.3575.35575.00-0.223,0060.00%
2023/11/230.7575.026577.50578.00-5.423,014-0.02%
2023/11/221.4575.953577.00577.00-1.622,923-0.01%
2023/11/210583.009.4583.71585.00-9.422,959-0.04%
2023/11/203.3575.991.1576.05577.002.222,7480.01%
2023/11/170580.007.3582.12580.00-7.322,725-0.03%
2023/11/1600.003.4581.68583.00-3.422,602-0.01%
2023/11/150.1576.0010.1580.16581.00-1022,408-0.04%
2023/11/140573.003.7574.13572.00-3.621,864-0.02%
2023/11/130.1571.0010.1573.22571.00-1021,885-0.05%
2023/11/101.1555.881557.00557.000.121,6250.00%
2023/11/090.1553.006.7556.80557.00-6.621,644-0.03%
2023/11/080.2552.502.2554.83556.00-221,773-0.01%
2023/11/070553.003.5552.74555.00-3.521,811-0.02%
2023/11/0600.005.9554.60550.00-5.921,863-0.03%
2023/11/030547.006.1547.00549.00-621,616-0.03%
2023/11/0200.004.4543.07547.00-4.421,676-0.02%
2023/11/013.1529.6510.1531.01528.00-721,426-0.03%
2023/10/311.8530.800532.00529.001.821,6370.01%
2023/10/300.3531.290.1531.05532.000.221,6350.00%
2023/10/273.3533.651535.00533.002.321,5490.01%
2023/10/266532.9600.00531.00621,6910.03%
2023/10/2500.000.3547.80544.00-0.321,5300.00%
2023/10/242.2543.000.4545.86544.001.921,4580.01%
2023/10/231.2545.500.1545.50544.001.121,4300.01%
2023/10/201.1546.464552.13556.00-2.921,377-0.01%
2023/10/190.3544.343.3545.67546.00-321,032-0.01%
2023/10/182.1542.7000.00540.002.121,4280.01%
2023/10/170.3549.001.5550.13551.00-1.221,240-0.01%
2023/10/161544.982.2544.02545.00-1.221,309-0.01%
2023/10/131.2549.835.3551.70553.00-4.121,326-0.02%
2023/10/121.2545.549.3547.88550.00-8.121,037-0.04%
2023/10/110.1541.005.1542.55544.00-4.920,854-0.02%
2023/10/062.1531.003.1531.96532.00-120,5000.00%
2023/10/051.2524.724.8526.95528.00-3.520,505-0.02%
2023/10/048.7520.670.2522.27520.008.520,3860.04%
2023/10/033.1530.341530.00529.002.120,2210.01%
2023/10/021533.004.1532.99533.00-3.120,293-0.02%
2023/09/280.1522.2700.00523.000.120,3450.00%
2023/09/273.5521.175516.20522.00-1.520,265-0.01%
2023/09/263.9520.6500.00519.003.920,2710.02%
2023/09/254.4524.8800.00525.004.420,0790.02%
2023/09/223.4523.5600.00522.003.420,1710.02%
2023/09/2111.5528.043527.67527.008.519,9700.04%
2023/09/205536.4000.00535.00519,7420.03%
2023/09/199.8539.331539.02538.008.819,6900.04%
2023/09/185.2542.6600.00540.005.219,8270.03%
2023/09/1500.002.2549.91558.00-2.219,578-0.01%
2023/09/1400.005.4547.28550.00-5.419,139-0.03%
2023/09/133.2542.471542.05541.002.219,0920.01%
2023/09/122.3541.770.1542.00544.002.219,4580.01%
2023/09/116.3537.552537.00536.004.319,6470.02%
2023/09/083.5537.8100.00539.003.519,7960.02%
2023/09/073.4543.272545.00542.001.420,4760.01%
2023/09/062.1552.992552.02550.000.120,5710.00%
2023/09/055551.590555.00552.00520,6530.02%
2023/09/040.6556.003.1555.61557.00-2.520,834-0.01%
2023/09/011549.000.2550.00548.000.821,1350.00%
2023/08/3100.000.1552.00549.00-0.121,2440.00%
2023/08/3000.002557.50555.00-220,850-0.01%
2023/08/291.4552.070.1550.00552.001.321,1010.01%
2023/08/280.2550.001550.00549.00-0.821,3340.00%
2023/08/2555.1548.871.1549.10546.0054.122,5360.24%
2023/08/242.5560.372.8559.87564.00-0.222,8030.00%
2023/08/230549.002.8549.63552.00-2.723,325-0.01%
2023/08/220.1542.000.7540.00541.00-0.624,5760.00%
2023/08/212.5535.971.5539.00537.00125,3960.00%
2023/08/180.1541.170.1542.00539.00025,4370.00%
2023/08/171543.9900.00544.00125,4710.00%
2023/08/164538.400.2540.00542.003.825,3760.01%
2023/08/154.4543.100.2545.00542.004.225,4400.02%
2023/08/142.5538.841541.00541.001.525,9230.01%
2023/08/114.4548.8800.00546.004.426,2650.02%
2023/08/101.3552.080.1553.00551.001.226,3240.00%
2023/08/090.2554.001555.00554.00-0.826,2480.00%
2023/08/083.3552.250.3552.33552.00326,3150.01%
2023/08/070.1559.296.2559.54558.00-6.126,222-0.02%
2023/08/043.4554.030556.00554.003.426,2960.01%
2023/08/024.5559.504.3558.76561.000.226,1290.00%
2023/08/011.1565.050.2567.00567.000.925,8900.00%
2023/07/311.5564.321574.84565.000.525,7440.00%
2023/07/281.1567.144.4571.95567.00-3.425,560-0.01%
2023/07/271.2569.000.2568.67569.00125,4400.00%
2023/07/261.1566.191569.00566.000.125,4920.00%
2023/07/253.1564.711.2568.04569.00225,6840.01%
2023/07/240.7560.4510561.00558.00-9.325,850-0.04%
2023/07/2132.2560.620.1559.00560.0032.125,9500.12%
2023/07/2011.1580.1900.00579.0011.125,7860.04%
2023/07/190.2583.000.2582.17581.00025,8160.00%
2023/07/183.3583.691.5585.14581.001.925,8580.01%
2023/07/170.2588.000.2587.55591.00-0.125,7960.00%
2023/07/140.5589.0010.8590.77591.00-10.325,918-0.04%
2023/07/130.2586.1610.5587.95585.00-10.425,786-0.04%
2023/07/120575.002576.50578.00-225,606-0.01%
2023/07/110.2576.000.2573.69577.00025,6480.00%
2023/07/104.1569.800.1569.00565.00425,7750.02%
2023/07/070.4567.4200.00565.000.425,8650.00%
2023/07/0612.5568.980.7568.06565.0011.825,9300.05%
2023/07/050.3581.204582.25582.00-3.725,578-0.01%
2023/07/040.1582.082.8583.72585.00-2.725,472-0.01%
2023/07/031.3577.441.8577.57579.00-0.525,6090.00%
2023/06/302.2568.091.1574.00576.001.125,7550.00%
2023/06/294.1572.2600.00573.004.125,6970.02%
2023/06/281573.001.1573.77574.00-0.125,7030.00%
2023/06/270.1572.800.1573.00572.00025,6870.00%
2023/06/262.2575.553.2576.31574.00-125,5970.00%
2023/06/213.7578.651578.00581.002.725,5100.01%
2023/06/202.1581.012582.01583.000.125,5940.00%
2023/06/192.2583.545583.20583.00-2.826,029-0.01%
2023/06/165.3584.470.7586.38589.004.626,0950.02%
2023/06/150.2589.0011590.55591.00-10.825,657-0.04%
2023/06/143.1588.323.8589.75590.00-0.725,7530.00%
2023/06/133590.6638.2590.84593.00-35.225,726-0.14%
2023/06/121.3571.8428.2573.20574.00-26.925,178-0.11%
2023/06/094564.006.4565.05565.00-2.425,079-0.01%
2023/06/0810.4560.222566.00559.008.425,1200.03%
2023/06/078561.519.8566.50568.00-1.825,136-0.01%
2023/06/061.1559.055559.00560.00-425,036-0.02%
2023/06/051.6556.770.1557.71555.001.525,1070.01%
2023/06/0200.007.4559.87562.00-7.425,241-0.03%
2023/06/013.5553.100551.00551.003.525,1030.01%
2023/05/3116.2558.314.9558.72558.0011.425,0830.05%
2023/05/300.3565.334.5564.59566.00-4.224,007-0.02%
2023/05/293.2571.1223568.37568.00-19.823,997-0.08%
2023/05/2612.8565.6047.6565.44566.00-34.823,782-0.15%
2023/05/250.3539.4538.3541.04543.00-3822,609-0.17%
2023/05/240.2525.330.1526.00525.00021,9550.00%
2023/05/230.1527.000.5528.10530.00-0.421,8620.00%
2023/05/2200.000.7529.23531.00-0.721,8700.00%
2023/05/190.3530.606.4531.88532.00-6.222,050-0.03%
2023/05/180.3528.1117.4529.38530.00-17.122,015-0.08%
2023/05/1700.0014.9515.64519.00-14.922,326-0.07%
2023/05/160.1506.315.2505.01505.00-522,000-0.02%
2023/05/150.2497.1700.00495.500.222,0270.00%
2023/05/122.3500.000.1503.00496.002.222,2780.01%
2023/05/112.3500.000.1503.00499.002.222,2850.01%
2023/05/102502.5000.00503.00222,6460.01%
2023/05/090.1508.002.7507.00510.00-2.622,723-0.01%
2023/05/080.3504.002.2505.73504.00-1.922,966-0.01%
2023/05/050500.000.1499.61500.00-0.123,3050.00%
2023/05/040.2499.020.1497.00498.000.123,8970.00%
2023/05/030.2497.3700.00496.000.224,2390.00%
2023/05/022.3500.532.3500.43501.00025,2560.00%
2023/04/281.3498.421.1500.91502.000.227,0730.00%
2023/04/270.8493.640495.00493.500.827,1210.00%
2023/04/265.1492.871.8492.90491.503.427,2010.01%
2023/04/256.5500.320.5503.00498.00627,9740.02%
2023/04/242.2506.521.1505.36507.001.127,7080.00%
2023/04/211512.010.5517.19511.000.527,7760.00%
2023/04/200.6514.440.1511.00513.000.527,9030.00%
2023/04/195.4510.770.2515.00510.005.228,3930.02%
2023/04/180.1516.7300.00515.000.128,3900.00%
2023/04/170.1516.000519.00520.000.128,5290.00%
2023/04/140.6516.041.2518.95516.00-0.628,6050.00%
2023/04/1317.3513.160.4516.55510.0016.928,5520.06%
2023/04/122.6517.990.1520.00520.002.528,4880.01%
2023/04/112.2523.591525.00524.001.228,4750.00%
2023/04/103529.671.2530.34529.001.828,6400.01%
2023/04/070.1530.000.1530.00531.00028,6870.00%
2023/04/060.1529.0100.00530.000.128,6910.00%
2023/03/3100.001.5536.77533.00-1.528,682-0.01%
2023/03/302.5534.326.6535.00535.00-4.128,524-0.01%
2023/03/290528.000.1530.00530.00-0.128,8070.00%
2023/03/284.3524.541525.00525.003.329,0370.01%
2023/03/271.5533.000.4532.25531.001.129,1010.00%
2023/03/240.2536.6610.3538.23539.00-10.129,626-0.03%
2023/03/2300.007.9536.66538.00-7.929,664-0.03%
2023/03/220.2529.0018.9529.42533.00-18.729,729-0.06%
2023/03/211.2513.001514.00517.000.229,5780.00%
2023/03/202511.0400.00512.00229,6230.01%
2023/03/1700.003518.00518.00-329,857-0.01%
2023/03/162.4506.278505.02505.00-5.629,759-0.02%
2023/03/152511.020515.00511.00230,0020.01%
2023/03/141.4511.912.5512.84510.00-1.130,2910.00%
2023/03/131.2512.162.4513.00516.00-1.230,4230.00%
2023/03/105.8514.060513.00513.005.830,5370.02%
2023/03/090.2523.881.1524.85522.00-0.930,8320.00%
2023/03/080.8520.700521.00521.000.831,4240.00%
2023/03/070.3523.331.1524.96524.00-0.831,6520.00%
2023/03/0600.001.2521.74521.00-1.231,8860.00%
2023/03/031.1518.000519.00516.001.132,1860.00%
2023/03/021.5518.861.2519.17519.000.332,2540.00%
2023/03/010.2515.256.3519.96522.00-6.132,536-0.02%
2023/02/240.9519.3515.3518.99511.00-14.532,498-0.04%
2023/02/230.4513.462.3516.44518.00-1.932,298-0.01%
2023/02/2223.6507.0300.00507.0023.632,4730.07%
2023/02/214514.150.2515.00516.003.932,8150.01%
2023/02/2010516.310.4517.49517.009.634,0180.03%
2023/02/1710.2517.360.1518.00518.0010.135,5710.03%
2023/02/166.2528.133.3527.43528.00336,1360.01%
2023/02/1514.1526.236.5527.43525.007.636,9690.02%
2023/02/141.1544.002.1544.53545.00-1.136,4740.00%
2023/02/131540.931.1539.04541.00-0.136,9800.00%
2023/02/101.1543.827542.83545.00-5.937,131-0.02%
2023/02/0900.007539.20540.00-737,247-0.02%
2023/02/082536.5011.3538.20540.00-9.337,407-0.02%
2023/02/071.8524.092526.50523.00-0.237,4840.00%
2023/02/067.5527.722530.50526.005.537,4680.01%
2023/02/030.1538.0019.4540.58542.00-19.337,646-0.05%
2023/02/0220.1538.0034.2539.73540.00-14.137,759-0.04%
2023/02/013.1525.404.3527.46530.00-1.237,7110.00%
2023/01/314.2531.065529.39522.00-0.937,9100.00%
2023/01/301.4534.6538.5538.62543.00-37.137,683-0.10%
2023/01/170.2501.293.1501.72503.00-336,883-0.01%
2023/01/160.3503.0020.6505.00505.00-20.337,198-0.05%
2023/01/130.3501.0030.9501.96500.00-30.637,224-0.08%
2023/01/121.1487.370.1486.50486.50136,8130.00%
2023/01/111.3483.504484.12484.50-2.837,236-0.01%
2023/01/102.1483.539.7484.43486.00-7.637,553-0.02%
2023/01/093.1476.9022.6474.08481.00-19.537,698-0.05%
2023/01/061.4456.152458.50458.50-0.637,8290.00%
2023/01/050456.502.1457.70458.50-2.138,114-0.01%
2023/01/040.6451.553.1453.96449.50-2.538,613-0.01%
2023/01/030.2447.034.5450.63453.00-4.339,888-0.01%
2022/12/301451.003454.00448.50-240,1700.00%
2022/12/293.3445.571447.50446.002.340,3140.01%
2022/12/285.6449.0800.00451.005.640,7050.01%
2022/12/270.2458.502461.50457.00-1.940,8350.00%
2022/12/260.2456.430.1456.59456.50041,2640.00%
2022/12/2312.4456.460.1457.00455.0012.341,9200.03%
2022/12/221.2466.263.2467.31468.00-242,1890.00%
2022/12/211.4459.721.2461.92459.000.242,5270.00%
2022/12/206.6461.8800.00457.506.642,3400.02%
2022/12/192.6468.111466.00466.501.642,3590.00%
2022/12/1613.6468.631468.08471.0012.642,5030.03%
2022/12/150475.502.2480.37480.50-2.242,205-0.01%
2022/12/142475.565478.40480.50-342,204-0.01%
2022/12/133.1474.260.4475.88471.502.742,0240.01%
2022/12/125.5474.994475.00475.001.541,7550.00%
2022/12/093481.005.4481.50481.50-2.442,057-0.01%
2022/12/084.5471.351.2473.16471.503.342,0100.01%
2022/12/079.5478.667479.56475.002.441,9330.01%
2022/12/063.6485.530.2485.18478.003.441,5990.01%
2022/12/054.2495.600.3493.30489.003.941,2830.01%
2022/12/026.9494.300494.29492.506.941,2760.02%
2022/12/0111.9503.4414.5501.69498.50-2.641,382-0.01%
2022/11/306.1487.322489.00490.004.140,9640.01%
2022/11/296.4483.023.1480.68487.003.340,2770.01%
2022/11/287.7485.461485.50480.506.740,1400.02%
2022/11/253.4495.026.2497.14498.00-2.840,144-0.01%
2022/11/242.1495.739.7494.43496.00-7.740,134-0.02%
2022/11/2360.1494.3160.3492.18492.00-0.240,0810.00%
2022/11/223.1486.228.2483.82491.00-5.139,966-0.01%
2022/11/214.5487.841.1482.63482.003.439,5600.01%
2022/11/185.2490.3312.6490.85487.00-7.539,221-0.02%
2022/11/1713.2481.5711.6481.00485.001.638,8640.00%
2022/11/1613.6486.4015.5487.16487.00-1.938,432-0.01%
2022/11/1516.2476.0029.3472.26480.00-13.137,352-0.04%
2022/11/147.5445.9513447.02445.00-5.535,699-0.02%
2022/11/114.3438.9715.7439.60441.50-11.434,964-0.03%
2022/11/102.1409.001.1408.50407.50134,0840.00%
2022/11/092.4409.3414.2410.94417.00-11.833,896-0.03%
2022/11/080.1398.978.2396.18399.00-8.133,380-0.02%
2022/11/070.5391.247.1390.36390.00-6.633,175-0.02%
2022/11/043.1380.862.1380.61382.001.132,9810.00%
2022/11/0313.7384.922.1384.11384.0011.632,8550.04%
2022/11/020.3392.672393.25395.00-1.732,546-0.01%
2022/11/016.3387.454391.50391.502.332,4930.01%
2022/10/311.1387.488.1387.72390.00-732,349-0.02%
2022/10/286.6379.391379.00379.505.632,1430.02%
2022/10/273.2385.6810.3385.45385.50-731,934-0.02%
2022/10/265.8373.574.3374.53376.001.531,8370.00%
2022/10/2515.6375.585.2376.73371.0010.431,2590.03%
2022/10/2413389.964.1387.06387.008.930,4710.03%
2022/10/217391.341389.50389.50630,2580.02%
2022/10/2011.6389.776.6391.62397.50529,9460.02%
2022/10/197.4398.530404.00395.507.429,3650.03%
2022/10/180.1401.144.1403.06407.00-428,847-0.01%
2022/10/177.1399.141.1399.45397.006.128,6000.02%
2022/10/141.7412.6513.8411.89412.00-12.128,282-0.04%
2022/10/132.8398.4910.6398.67395.00-7.827,964-0.03%
2022/10/128.9398.493.4397.26397.505.627,6630.02%
2022/10/1132.8407.544407.25401.5028.827,4230.11%
2022/10/074.8441.462.1440.88438.002.726,6910.01%
2022/10/062.6448.318.3449.06451.00-5.726,693-0.02%
2022/10/057.8445.463.5446.70445.004.226,9210.02%
2022/10/0411.1429.002.2429.36429.008.926,5300.03%
2022/10/032.7417.9615.2418.72417.00-12.526,223-0.05%
2022/09/3010424.314.1424.91422.005.926,2540.02%
2022/09/296.8435.340.1435.52435.006.726,2530.03%
2022/09/288441.701.2442.23438.006.826,2440.03%
2022/09/278.4447.863448.33448.005.426,5060.02%
2022/09/2610.3447.439.2446.20446.50126,9620.00%
2022/09/2315.8458.222458.01455.0013.827,4510.05%
2022/09/226461.0000.00464.50627,7270.02%
2022/09/211.3473.020475.83471.001.227,7410.00%
2022/09/200.9477.002474.50476.50-1.127,5930.00%
2022/09/192.7469.661.4472.04467.001.327,8940.00%
2022/09/164.9470.433.5470.50472.001.428,0730.01%
2022/09/1511.4477.061.1478.09476.5010.328,1470.04%
2022/09/143.6479.190.8480.94480.002.828,2780.01%
2022/09/130.2493.504.2493.51493.00-428,455-0.01%
2022/09/120.7488.492.2488.98486.50-1.528,749-0.01%
2022/09/082.2474.6200.00475.002.229,1130.01%
2022/09/0713.5475.461473.00472.5012.529,0960.04%
2022/09/060.5489.2000.00489.000.529,1120.00%
2022/09/054.8485.881.3485.38486.003.529,4390.01%
2022/09/028.4486.982.2485.27485.006.229,7200.02%
2022/09/0111.8492.8439.7490.54490.50-2829,578-0.09%
2022/08/310.5497.715.8501.68505.00-5.329,198-0.02%
2022/08/309.8497.811.1497.69496.008.728,8560.03%
2022/08/299497.921.4498.96498.507.628,7780.03%
2022/08/261.1512.822.1512.99512.00-128,6290.00%
2022/08/250509.000.3508.20508.00-0.228,7690.00%
2022/08/242.7504.071507.00503.001.729,0980.01%
2022/08/234.8504.456.2503.05504.00-1.330,0610.00%
2022/08/223.6511.632.1511.52510.001.530,3150.00%
2022/08/190522.002.2521.09519.00-2.230,432-0.01%
2022/08/182.1520.000.5520.02520.001.630,6700.01%
2022/08/174.2525.722.4524.32527.001.730,7420.01%
2022/08/160.1524.005.5525.11525.00-5.430,586-0.02%
2022/08/151520.033.4521.13523.00-2.430,524-0.01%
2022/08/122.1516.486.6514.82517.00-4.530,547-0.01%
2022/08/110.2511.447.1512.71514.00-6.930,704-0.02%
2022/08/104.3501.100.1502.00500.004.230,8180.01%
2022/08/092.5508.241511.00510.001.530,8790.00%
2022/08/081512.012511.50512.00-130,8790.00%
2022/08/051.3513.7312.6512.75516.00-11.331,041-0.04%
2022/08/042.1497.544.1501.11500.00-231,033-0.01%
2022/08/033495.501.4495.73501.001.631,0510.01%
2022/08/024.2491.3700.00492.004.231,2850.01%
2022/08/012.5501.780.1502.00504.002.431,0130.01%
2022/07/2900.002.5508.45509.00-2.531,151-0.01%
2022/07/280.1503.205.4505.16501.00-5.331,006-0.02%
2022/07/2700.000.1501.00502.00-0.130,7180.00%
2022/07/260.5494.322498.25495.00-1.530,8690.00%
2022/07/250.3499.743501.33499.50-2.731,179-0.01%
2022/07/220.4502.757.3502.16503.00-6.931,681-0.02%
2022/07/211.2495.133.1496.73501.00-232,190-0.01%
2022/07/201.5498.551.1497.95495.000.432,4150.00%
2022/07/194.3490.352.2489.09491.002.132,5450.01%
2022/07/183.3496.835.2491.74495.50-1.932,701-0.01%
2022/07/153.5483.888.7489.74492.50-5.232,356-0.02%
2022/07/144.2468.744.2473.15475.00031,9520.00%
2022/07/133.5468.9311.4470.03470.50-7.931,697-0.02%
2022/07/123.5452.326453.25449.50-2.531,226-0.01%
2022/07/112.2465.233.1463.55462.00-0.931,3110.00%
2022/07/084.4464.976.6465.84467.00-2.131,263-0.01%
2022/07/072.6456.1711.5451.92457.50-8.931,229-0.03%
2022/07/062.6442.577.1438.67435.50-4.530,937-0.01%
2022/07/058.6440.234.1444.49446.004.530,8730.01%
2022/07/0411.7444.915.2442.37440.006.630,5060.02%
2022/07/0128.7462.1520463.37453.508.730,3470.03%
2022/06/308.8479.803.5479.57476.005.329,9460.02%
2022/06/292.2492.541.2496.35491.00129,6710.00%
2022/06/280.2498.031497.50497.50-0.829,5400.00%
2022/06/272499.0012501.38498.50-1029,972-0.03%
2022/06/240.4487.495.1490.21486.50-4.729,589-0.02%
2022/06/235487.7717.8486.65485.50-12.929,563-0.04%
2022/06/227.9496.251.8498.06494.50629,2730.02%
2022/06/215.7501.482.1502.56505.003.629,0910.01%
2022/06/208497.506.4498.35498.001.728,9690.01%
2022/06/1722.6501.332.4500.73501.0020.228,7370.07%
2022/06/161.5509.131.3508.73508.000.328,3690.00%
2022/06/155.5509.4100.00509.005.528,6920.02%
2022/06/1416.7510.100.2510.25513.0016.529,1130.06%
2022/06/1324516.980.2517.93516.0023.929,2310.08%
2022/06/1010531.410.2533.00530.009.829,9150.03%
2022/06/092.7538.8100.00541.002.730,1210.01%
2022/06/080.5542.721.2539.39544.00-0.630,4950.00%
2022/06/073.4534.340535.25535.003.430,9390.01%
2022/06/062.2541.020542.50540.002.231,4820.01%
2022/06/025.2541.020.2545.00540.00532,5030.02%
2022/06/013.2552.201.1551.10549.002.233,5860.01%
2022/05/311.5542.815.3555.46560.00-3.834,031-0.01%
2022/05/300.1539.9817.7540.82547.00-17.633,392-0.05%
2022/05/270.3527.336.4527.52530.00-6.133,493-0.02%
2022/05/2612518.601.1520.06514.001134,1400.03%
2022/05/251.1524.080.2522.24524.000.935,1510.00%
2022/05/245.5526.972522.50520.003.536,0060.01%
2022/05/232.2530.473532.00528.00-0.936,2420.00%
2022/05/203.4526.348.3528.85530.00-4.936,525-0.01%
2022/05/1910.7522.341522.00522.009.736,5440.03%
2022/05/184536.131.1537.86538.002.936,4090.01%
2022/05/170.1528.1314528.22530.00-13.936,201-0.04%
2022/05/163.6520.202.5519.13520.001.136,2130.00%
2022/05/134.6509.990.7510.01511.003.936,2260.01%
2022/05/127.1511.671.3511.26505.005.836,2050.02%
2022/05/114.9520.342.1523.57521.002.836,1110.01%
2022/05/1026.6508.3423.2517.06518.003.436,2360.01%
2022/05/097.7521.712521.05520.005.736,0430.02%
2022/05/069.7528.580529.83528.009.736,3110.03%
2022/05/050.6541.996.4542.65542.00-5.836,719-0.02%
2022/05/043.8533.310537.00534.003.836,8780.01%
2022/05/031.3532.673533.33531.00-1.837,4740.00%
2022/04/294.6538.288542.75538.00-3.437,822-0.01%
2022/04/289.5527.942529.01531.007.538,0370.02%
2022/04/2722.9529.447.2530.88526.0015.838,0560.04%
2022/04/2611.5546.612545.50546.009.537,7990.03%
2022/04/2518.8548.254.1548.01547.0014.737,9290.04%
2022/04/2215.9558.091558.00558.0014.938,2010.04%
2022/04/214.4567.501569.00565.003.439,2980.01%
2022/04/201.4567.591570.00570.000.439,6260.00%
2022/04/192.7566.032567.00565.000.739,8130.00%
2022/04/1810.7562.160.1563.11561.0010.640,0890.03%
2022/04/1515.4562.940.1563.40562.0015.340,4640.04%
2022/04/142.5574.270.2575.01573.002.340,6320.01%
2022/04/131.5571.698.8572.28573.00-7.341,201-0.02%
2022/04/126.6559.071557.00557.005.641,7630.01%
2022/04/1118.3560.7700.00558.0018.342,5750.04%
2022/04/0810.7567.1400.00567.0010.743,1140.02%
2022/04/0716.9570.010570.00566.0016.942,9750.04%
2022/04/063.9578.546.1578.02578.00-2.242,670-0.01%
2022/04/015.9585.900.1586.67589.005.842,6080.01%
2022/03/312.1597.470.2595.67597.001.942,3830.00%
2022/03/301.6599.3316.5598.86600.00-14.942,190-0.04%
2022/03/290.2585.520.3588.00589.00-0.141,7800.00%
2022/03/2833.4583.050586.00584.0033.441,6960.08%
2022/03/252.7595.3713.3596.51598.00-10.641,541-0.03%
2022/03/245.1588.011.1590.82591.00441,4620.01%
2022/03/231.4587.241.4588.84590.00-0.141,5300.00%
2022/03/220.4582.191.3581.63583.00-0.941,4620.00%
2022/03/214.4585.841.2586.13586.003.241,4890.01%
2022/03/180.7579.496.3579.13581.00-5.641,509-0.01%
2022/03/171.6579.688.4579.42582.00-6.841,034-0.02%
2022/03/165.7557.350561.00558.005.740,1930.01%
2022/03/1536.2559.582558.52558.0034.239,6540.09%
2022/03/1410.8573.660.1577.67572.0010.738,7710.03%
2022/03/1115576.570578.00575.001538,5190.04%
2022/03/1021.5586.675.4587.87587.0016.138,2670.04%
2022/03/0911.6570.391.1570.95568.0010.537,8920.03%
2022/03/0831.5565.786.6566.02563.0024.937,7760.07%
2022/03/0741577.863.1578.43576.0037.936,8180.10%
2022/03/0429.1595.273595.33595.0026.136,4130.07%
2022/03/0319.4602.520.1605.00602.0019.335,8720.05%
2022/03/0211.2601.491.1604.00601.0010.235,7520.03%
2022/03/017.8604.742607.04604.005.735,2750.02%
2022/02/2530.5604.645.1604.82604.0025.434,5030.07%
2022/02/2431.2613.462.4615.61604.0028.833,3450.09%
2022/02/236.9625.271626.00625.005.932,4590.02%
2022/02/2225.2626.291627.00627.0024.232,5190.07%
2022/02/214.7633.430634.00632.004.732,2860.01%
2022/02/185.3638.050639.33637.005.332,2180.02%
2022/02/170.3644.840645.00645.000.332,2200.00%
2022/02/163642.035.2645.34646.00-2.232,177-0.01%
2022/02/152.7635.000636.00633.002.732,0210.01%
2022/02/149.8636.191639.00637.008.831,9630.03%
2022/02/113647.662.2647.97650.000.931,7660.00%
2022/02/101640.0516.2641.32649.00-15.231,980-0.05%
2022/02/092.1631.121635.99633.001.131,7330.00%
2022/02/0820.6634.380636.00628.0020.631,7870.06%
2022/02/075.5635.581635.00635.004.531,4250.01%
2022/01/269.7636.988638.00636.001.730,6490.01%
2022/01/2555.1642.3040.3641.01641.0014.830,4030.05%
2022/01/242.2644.913649.02653.00-0.929,8000.00%
2022/01/2115640.861.3640.00641.0013.729,4440.05%
2022/01/2010.5650.701.1654.88651.009.428,8940.03%
2022/01/1912.9654.432.5655.24654.0010.428,3690.04%
2022/01/1813.9668.261.2676.83662.0012.828,0300.05%
2022/01/175683.464.9683.53683.000.127,5850.00%
2022/01/1429665.8844.3670.56672.00-15.326,825-0.06%
2022/01/132658.0012.9658.66661.00-10.925,511-0.04%
2022/01/126654.5014.3656.89660.00-8.325,150-0.03%
2022/01/114.1644.063.4648.56651.000.724,7930.00%
2022/01/105.1636.465.6638.12643.00-0.524,5590.00%
2022/01/078.6636.052.3635.13634.006.324,8070.03%
2022/01/0612.9640.695.2640.65644.007.724,4020.03%
2022/01/055.1655.8110.5655.48650.00-5.323,830-0.02%
2022/01/044.4650.7028.5652.28656.00-24.123,113-0.10%
2022/01/031.5630.7645.9627.93631.00-44.422,096-0.20%
2021/12/300.1615.002.7618.37615.00-2.621,411-0.01%
2021/12/292616.002.7617.62616.00-0.721,6250.00%
2021/12/287613.9927.7613.99615.00-20.621,780-0.09%
2021/12/2700.002.2608.41606.00-2.221,565-0.01%
2021/12/240604.0010607.10604.00-1021,905-0.05%
2021/12/230.5603.603.2605.51606.00-2.722,229-0.01%
2021/12/220599.000.1600.00600.00-0.122,7720.00%
2021/12/213.4597.7600.00597.003.422,8870.01%
2021/12/205.4599.4800.00598.005.422,9280.02%
2021/12/171601.994.2605.61607.00-3.122,850-0.01%
2021/12/1600.003.1604.91605.00-3.122,810-0.01%
2021/12/153.1598.680.6599.33600.002.523,1230.01%
2021/12/141.2598.1000.00599.001.223,4380.01%
2021/12/133.1601.203609.00601.000.123,4370.00%
2021/12/090605.000604.00608.00023,5980.00%
2021/12/081.1604.251607.00602.000.123,6670.00%
2021/12/070.9600.831602.96607.00-0.123,5910.00%
2021/12/066.2600.760.1605.09600.006.123,5930.03%
2021/12/037.2610.811.3609.77608.005.923,8300.02%
2021/12/023605.5413.6611.77615.00-10.623,887-0.04%
2021/12/010.1596.564.4601.67600.00-4.324,062-0.02%
2021/11/301.3591.890.1595.00596.001.224,5630.00%
2021/11/290.4594.481595.97593.00-0.623,9310.00%
2021/11/2614.9595.3900.00596.0014.924,0420.06%
2021/11/257.2602.180.1605.00603.007.124,4770.03%
2021/11/249.3605.103.2602.81603.006.124,8880.02%
2021/11/230613.001612.00612.00-124,9990.00%
2021/11/220615.291.3615.16615.00-1.325,4050.00%
2021/11/191.2617.4016.9620.19618.00-15.725,525-0.06%
2021/11/180.8609.701.6610.03613.00-0.825,3470.00%
2021/11/171.6610.243.3610.23610.00-1.725,574-0.01%
2021/11/160.1609.381.1610.90610.00-126,0050.00%
2021/11/1500.001.9608.00608.00-1.926,303-0.01%
2021/11/1200.000608.00604.00026,7720.00%
2021/11/113.2602.386.1604.49606.00-327,033-0.01%
2021/11/100610.000.7609.44612.00-0.727,0470.00%
2021/11/091612.9813.9612.87611.00-12.827,155-0.05%
2021/11/080.1600.002600.00602.00-1.926,754-0.01%
2021/11/051.1599.9117.8597.41600.00-16.826,758-0.06%
2021/11/045587.201.1585.64587.003.926,4900.01%
2021/11/031594.991.1594.89592.00-0.126,4810.00%
2021/11/0200.002591.00592.00-226,538-0.01%
2021/11/010.3590.662592.00590.00-1.726,537-0.01%
2021/10/296590.671.1591.91590.004.926,6070.02%
2021/10/282.2593.630.3593.00595.001.926,5570.01%
2021/10/271.3595.236596.67599.00-4.726,672-0.02%
2021/10/261.2594.176.3597.52599.00-5.126,739-0.02%
2021/10/258.2591.654592.50593.004.226,7920.02%
2021/10/220.1597.001.1597.73600.00-127,1150.00%
2021/10/214598.004.2601.52596.00-0.227,1780.00%
2021/10/205601.205.5601.45598.00-0.527,2680.00%
2021/10/190.1595.0011.3599.42600.00-11.227,250-0.04%
2021/10/181.3592.029600.22590.00-7.727,394-0.03%
2021/10/154.1592.3522.5595.62600.00-18.427,505-0.07%
2021/10/141575.000.2575.25573.000.826,8750.00%
2021/10/132571.502571.00571.00027,3200.00%
2021/10/124.1568.782.1574.40575.00227,9700.01%
2021/10/082.7575.120.1580.00575.002.527,8940.01%
2021/10/070.4578.137.2576.15580.00-6.828,229-0.02%
2021/10/066.9568.873570.67571.003.928,6390.01%
2021/10/056.9564.401570.03572.005.828,6190.02%
2021/10/044571.3117570.29572.00-1328,539-0.05%
2021/10/0132.2572.524.8572.05574.0027.428,5420.10%
2021/09/302.3580.892.6580.92580.00-0.328,2140.00%
2021/09/2934.6580.093.6581.28580.003127,9220.11%
2021/09/284.8593.961594.00594.003.827,5820.01%
2021/09/271596.000.1597.09602.000.927,6080.00%
2021/09/241.2593.183.1593.42598.00-1.927,588-0.01%
2021/09/234.4590.032.1591.52588.002.327,7240.01%
2021/09/2232.1586.581.2588.00586.0030.927,8400.11%
2021/09/171.1603.731600.00600.000.127,4130.00%
2021/09/166.3600.9400.00600.006.327,0480.02%
2021/09/157607.592608.00607.00526,9490.02%
2021/09/142.1616.931613.00613.001.127,1310.00%
2021/09/136.1615.161616.00615.005.127,3540.02%
2021/09/105617.802.5621.07622.002.527,8380.01%
2021/09/094.3612.630.6616.32619.003.728,1110.01%
2021/09/084.1616.238.9618.73619.00-4.828,180-0.02%
2021/09/076.6628.008.1626.87623.00-1.527,980-0.01%
2021/09/067.8625.9923.1630.21631.00-15.327,971-0.05%
2021/09/033619.0026.9617.88620.00-23.927,449-0.09%
2021/09/020.4608.653.4612.53607.00-327,066-0.01%
2021/09/010.1611.109.8611.46613.00-9.726,999-0.04%
2021/08/314.1600.3216.5608.22614.00-12.526,721-0.05%
2021/08/300.1600.0010.4600.92605.00-10.326,128-0.04%
2021/08/271.2597.709.4598.15599.00-8.225,782-0.03%
2021/08/261.4592.4116.2596.76594.00-14.825,682-0.06%
2021/08/252.2578.7513.5582.02585.00-11.325,316-0.04%
2021/08/240.2573.633573.65572.00-2.925,155-0.01%
2021/08/230.5569.385.1564.50566.00-4.625,251-0.02%
2021/08/206.3555.831560.00552.005.325,1750.02%
2021/08/1913.2563.721.4569.31559.0011.825,4510.05%
2021/08/1813.5570.101.5571.67574.001225,1160.05%
2021/08/171.3580.0300.00580.001.324,9380.01%
2021/08/1600.004.1582.98584.00-4.124,674-0.02%
2021/08/137580.970.7580.92581.006.324,8080.03%
2021/08/121584.041.3584.46586.00-0.324,9280.00%
2021/08/114.1587.240.3588.85590.003.725,1520.01%
2021/08/101.1590.004594.25591.00-2.925,546-0.01%
2021/08/093.1586.005592.36595.00-1.926,196-0.01%
2021/08/062.1591.861593.00591.001.126,5300.00%
2021/08/050595.003596.00596.00-327,414-0.01%
2021/08/040594.338.3596.33596.00-8.329,354-0.03%
2021/08/0300.0011.4592.20594.00-11.430,002-0.04%
2021/08/020582.006.9586.02590.00-6.929,962-0.02%
2021/07/301.4581.004.1581.00580.00-2.730,038-0.01%
2021/07/294.9578.730.1580.00583.004.830,2330.02%
2021/07/289.5575.651.2576.00579.008.330,3330.03%
2021/07/278.2580.773581.67580.005.230,4010.02%
2021/07/2611.7581.860583.00580.0011.730,7990.04%
2021/07/239.4585.7500.00585.009.430,9690.03%
2021/07/221.3589.3911.3591.81591.00-1031,114-0.03%
2021/07/212.2582.621584.00585.001.231,1180.00%
2021/07/204.5581.650.2583.67581.004.331,2020.01%
2021/07/1918581.183583.00582.001531,4070.05%
2021/07/1629.7590.914.1590.77589.0025.731,2940.08%
2021/07/157.2612.275.3611.83614.001.930,9680.01%
2021/07/144.3613.2111.1612.23613.00-6.731,179-0.02%
2021/07/132.1603.9726604.04607.00-23.930,943-0.08%
2021/07/120.1594.0014.4594.63593.00-14.230,876-0.05%
2021/07/098.9581.5800.00584.008.930,9110.03%
2021/07/088.7589.370590.00588.008.730,9280.03%
2021/07/071.1590.105.5592.86594.00-4.431,008-0.01%
2021/07/062.1590.052.6591.54592.00-0.531,1010.00%
2021/07/055.1591.240.6594.16591.004.531,3400.01%
2021/07/022.6588.8922.3588.03588.00-19.731,258-0.06%
2021/07/012.1593.937.4593.54593.00-5.231,362-0.02%
2021/06/3000.004.3598.11595.00-4.331,667-0.01%
2021/06/290.5593.0610.3595.95595.00-9.831,970-0.03%
2021/06/285.2587.2312.7588.25590.00-7.532,137-0.02%
2021/06/251.2594.662595.50591.00-0.832,4380.00%
2021/06/242.6590.041.1593.69590.001.532,7540.00%
2021/06/2311.5589.9932.6590.94595.00-21.133,092-0.06%
2021/06/224.9581.801.5581.27578.003.433,6470.01%
2021/06/2134.1587.315.1585.79583.0029.134,9680.08%
2021/06/180.3602.350.2603.14603.000.134,7200.00%
2021/06/175.1599.842.6604.88606.002.534,7430.01%
2021/06/161.2606.005.5606.20605.00-4.335,540-0.01%
2021/06/151.2606.2418.4608.51609.00-17.335,598-0.05%
2021/06/112.5601.6111.9601.87602.00-9.435,823-0.03%
2021/06/102594.0310.2594.75599.00-8.236,035-0.02%
2021/06/096584.840586.15586.00636,0160.02%
2021/06/083591.011590.06589.00236,2340.01%
2021/06/074.1586.132.1590.49592.00236,9180.01%
2021/06/042.1591.516.3592.40595.00-4.237,301-0.01%
2021/06/033.1598.615.1598.55596.00-238,183-0.01%
2021/06/026.8596.975.4596.51595.001.338,5510.00%
2021/06/011.1597.832.1597.46598.00-139,5170.00%
2021/05/312.1593.4713.9595.34597.00-11.740,346-0.03%
2021/05/281.1585.177.2588.83590.00-6.240,639-0.02%
2021/05/273.8576.3813.1577.01582.00-9.341,053-0.02%
2021/05/260.2583.000.2583.76585.00041,8790.00%
2021/05/250579.1114.6580.88583.00-14.642,287-0.03%
2021/05/248.1569.251.2569.13568.00742,8370.02%
2021/05/212.1573.913.1572.42573.00-143,4100.00%
2021/05/201.4561.740.5563.33567.00143,5610.00%
2021/05/193.2569.971.1571.64567.002.143,9030.00%
2021/05/180.5566.2715.3564.49572.00-14.844,304-0.03%
2021/05/1712.5548.6630.1548.83549.00-17.645,369-0.04%
2021/05/148.9555.439.1555.39557.00-0.245,3190.00%
2021/05/135.9551.0618.9550.87547.00-1345,467-0.03%
2021/05/1228.7551.6928.4548.48560.000.345,1660.00%
2021/05/1121573.691.2579.19571.0019.844,2800.04%
2021/05/107.5590.850590.00589.007.444,4160.02%
2021/05/070.6596.6019.6595.35599.00-1945,584-0.04%
2021/05/067.6584.052.7584.39587.004.946,7220.01%
2021/05/054.4585.746.5586.39585.00-2.147,2080.00%
2021/05/0416.1587.035.7590.11591.0010.348,3870.02%
2021/05/0311.2591.691.8593.17588.009.549,2640.02%
2021/04/293.1600.103.8600.64600.00-0.650,6510.00%
2021/04/286.3602.275.2604.42602.001.151,6030.00%
2021/04/270.2608.0010.2608.67610.00-1052,569-0.02%
2021/04/262.2605.9310.7606.47610.00-8.552,974-0.02%
2021/04/232.3596.553.4598.86602.00-1.253,2210.00%
2021/04/227.8593.9910.3595.20591.00-2.554,2890.00%
2021/04/2117594.926595.00592.001154,9770.02%
2021/04/2025.4598.616600.17602.0019.355,3810.03%
2021/04/1910.8603.034.1603.49603.006.855,6390.01%
2021/04/1623.5606.885.2606.23610.0018.356,0500.03%
2021/04/150612.0011.3613.75619.00-11.356,233-0.02%
2021/04/1412.2606.203.3602.19612.008.956,5280.02%
2021/04/1323609.433.2608.52605.0019.856,9110.03%
2021/04/128605.557.4605.75605.000.657,0510.00%
2021/04/092.3611.8311.4612.81610.00-9.157,321-0.02%
2021/04/087.2606.8810.5608.65613.00-3.357,365-0.01%
2021/04/071.1608.929.2609.90610.00-8.157,737-0.01%
2021/04/061613.964.4613.35610.00-3.457,660-0.01%
2021/04/010.2599.4222.3598.34602.00-22.157,368-0.04%
2021/03/3116.8589.216.1589.84587.0010.756,8560.02%
2021/03/3011.5594.384.2597.15597.007.356,4610.01%
2021/03/292.4599.4326.5599.19599.00-24.156,211-0.04%
2021/03/261.7584.7212.4586.93590.00-10.755,953-0.02%
2021/03/2529.4574.1627572.85575.002.455,9200.00%
2021/03/2452.6578.206577.50576.0046.655,4570.08%
2021/03/233.5599.2010595.70594.00-6.554,309-0.01%
2021/03/225.3590.466.1592.46593.00-0.854,6860.00%
2021/03/1929.3593.484.1592.06591.0025.254,7820.05%
2021/03/182.1606.395.5605.46602.00-3.454,107-0.01%
2021/03/179.8606.892.2605.77604.007.554,3780.01%
2021/03/162.2610.0111.3609.74613.00-9.154,428-0.02%
2021/03/153.1610.362611.00611.001.154,5330.00%
2021/03/129.9611.8121.2612.29614.00-11.354,756-0.02%
2021/03/117.2604.0136.5606.73609.00-29.454,940-0.05%
2021/03/1014.1595.761.1599.09597.001354,8860.02%
2021/03/0930.1590.2711.6590.94595.0018.454,8120.03%
2021/03/0811.6602.4111.2598.83598.000.454,5090.00%
2021/03/0537.6593.7610.3596.98601.0027.354,4070.05%
2021/03/0441603.665.3606.11601.0035.755,0720.06%
2021/03/039.6609.464.2617.35622.005.354,4950.01%
2021/03/027615.8227614.29609.00-2054,173-0.04%
2021/02/2667.7612.3212.3613.87606.0055.553,9640.10%
2021/02/255.6632.9044.2634.70635.00-38.752,692-0.07%
2021/02/2456.5630.301.1632.77625.0055.452,6070.11%
2021/02/2324638.829.1639.14641.0014.952,0440.03%
2021/02/2221.1654.349.3655.86650.0011.951,9470.02%
2021/02/1925.7651.3422.4652.96652.003.352,1760.01%
2021/02/184.8660.231.2659.21660.003.652,5450.01%
2021/02/1717.4664.7134664.02663.00-16.653,026-0.03%
2021/02/0510.6635.3737.2636.11632.00-26.651,751-0.05%
2021/02/047.1627.234.2626.40627.00351,5320.01%
2021/02/0320.3637.7517.1634.11630.003.251,3720.01%
2021/02/0221.9629.9024.2632.78632.00-2.351,1410.00%
2021/02/0115.9598.4225.5595.94611.00-9.650,489-0.02%
2021/01/2916.7603.0314.3602.49591.002.449,8690.00%
2021/01/2834.3601.2422.1601.82601.0012.248,9430.02%
2021/01/2715.9618.9710616.80615.005.947,9620.01%
2021/01/2634.7624.2537.8622.75617.00-3.147,470-0.01%
2021/01/2525.3635.1515.5635.90633.009.846,3620.02%
2021/01/2280.8656.3524.2652.82649.0056.545,6060.12%
2021/01/2150.8663.0632.3666.16673.0018.544,2120.04%
2021/01/2023641.1015.8643.87647.007.243,1400.02%
2021/01/1927.4623.9019.2620.02627.008.242,1090.02%
2021/01/1812.3602.6315601.47607.00-2.741,518-0.01%
2021/01/1534.6612.4330.7612.49601.003.941,0690.01%
2021/01/1443.8593.1411593.55592.0032.839,9300.08%
2021/01/1315599.155.4598.98605.009.639,1450.02%
2021/01/1220.7589.8518589.28591.002.638,5210.01%
2021/01/1115.7576.683578.33584.0012.738,2590.03%
2021/01/0812.2575.885.1579.39580.007.138,2240.02%
2021/01/075.2560.549.8561.83565.00-4.638,028-0.01%
2021/01/065550.278.1551.12549.00-3.137,855-0.01%
2021/01/055.3537.497.3541.40542.00-237,732-0.01%
2021/01/042.7531.7610.1533.34536.00-7.438,236-0.02%
2020/12/312.5525.3010527.89530.00-7.638,602-0.02%
2020/12/304.3519.1220519.30525.00-15.738,818-0.04%
2020/12/292513.514.1515.00515.00-2.138,642-0.01%
2020/12/289.1513.342513.50515.007.138,8590.02%
2020/12/252.1512.582513.50511.000.138,9960.00%
2020/12/242509.0000.00510.00239,3260.01%
2020/12/237.2508.1812508.42509.00-4.839,646-0.01%
2020/12/229.7513.105.2511.46509.004.639,9890.01%
2020/12/210514.0019.1514.82516.00-19.140,943-0.05%
2020/12/184.2508.343509.33510.001.241,1230.00%
2020/12/1712.6509.097511.71508.005.641,0590.01%
2020/12/163.2511.4612.1514.33512.00-8.941,077-0.02%
2020/12/158.7505.553507.00504.005.741,0830.01%
2020/12/1417.4509.851.1509.14508.0016.341,1200.04%
2020/12/1116.4509.896510.32516.0010.441,6860.02%
2020/12/1022.3513.037512.00512.0015.341,5750.04%
2020/12/0911.3521.255.1521.43520.006.341,5180.02%
2020/12/0812.2514.1710519.20524.002.241,3680.01%
2020/12/0725.1509.7115.3510.08514.009.941,2730.02%
2020/12/047.3501.5116.8502.11503.00-9.541,210-0.02%
2020/12/035.1496.822.1498.95497.00340,7530.01%
2020/12/0217496.5650497.38499.00-3340,690-0.08%
2020/12/010.3487.522486.78490.00-1.840,6130.00%
2020/11/3027.6485.861486.06480.5026.640,5780.07%
2020/11/275.7488.060.1491.41489.005.639,1620.01%
2020/11/264490.751490.00489.00339,2360.01%
2020/11/2519.9488.752.1490.00487.0017.840,1090.04%
2020/11/2425.4493.132494.50492.0023.440,3650.06%
2020/11/2310494.0712495.84496.50-2.140,657-0.01%
2020/11/2020.1487.682.2488.60488.0017.940,6750.04%
2020/11/1917.9492.306.1492.18490.0011.840,7360.03%
2020/11/185.5490.389.1492.57497.00-3.740,806-0.01%
2020/11/1724.7497.0112.8492.45485.5011.940,6620.03%
2020/11/1617.7471.7450.3474.84484.00-32.740,705-0.08%
2020/11/134.8459.384459.28462.000.839,8640.00%
2020/11/125461.9021.3460.61458.00-16.340,040-0.04%
2020/11/116.2454.5410.6455.83457.00-4.439,939-0.01%
2020/11/1024.2452.0521.1450.79451.003.139,7170.01%
2020/11/091456.5021.1457.83458.50-20.139,875-0.05%
2020/11/0614.4452.2416453.09452.50-1.640,0880.00%
2020/11/0516.1449.1923.1449.48451.00-740,159-0.02%
2020/11/042.2448.8120.1447.41450.00-17.940,178-0.04%
2020/11/0311.1440.557441.00441.004.140,1620.01%
2020/11/0215.6429.4611429.82435.504.640,3390.01%
2020/10/3015.3433.692.2433.89432.0013.140,5670.03%
2020/10/2916.7437.006437.25437.0010.740,4600.03%
2020/10/289.9444.540445.50444.009.941,0430.02%
2020/10/277.7446.9900.00447.007.741,4620.02%
2020/10/269.6451.271455.00450.008.642,2800.02%
2020/10/234452.0000.00452.00443,4530.01%
2020/10/222450.501451.50455.00145,9060.00%
2020/10/212454.503.1453.02453.00-147,1650.00%
2020/10/204454.6300.00451.00448,1410.01%
2020/10/192.1455.089455.83457.50-6.948,474-0.01%
2020/10/1613451.5414452.11449.00-148,6280.00%
2020/10/1524.2452.8711452.91453.0013.248,9170.03%
2020/10/149.1457.970.5459.50459.008.748,8330.02%
2020/10/136460.3328461.50462.00-2249,248-0.04%
2020/10/1211.2459.4124459.81460.00-12.849,622-0.03%
2020/10/083.2450.9551451.63453.00-47.849,767-0.10%
2020/10/074439.7621440.79443.00-1749,781-0.03%
2020/10/064438.8811439.14439.50-749,865-0.01%
2020/10/0513432.885435.20432.50850,2820.02%
2020/09/301433.5000.00433.00150,3240.00%
2020/09/296.1431.844430.88431.002.150,3800.00%
2020/09/288429.0710428.41431.50-250,8260.00%
2020/09/259.1423.984424.13424.005.151,2100.01%
2020/09/2444424.8110425.60423.003451,4520.07%
2020/09/2323434.152433.50433.502150,7000.04%
2020/09/2218436.9779437.00437.00-6150,432-0.12%
2020/09/2118442.804445.00440.001450,6470.03%
2020/09/1835445.832.1444.39444.0032.950,9330.06%
2020/09/1715449.878450.38448.50750,9620.01%
2020/09/167.1458.4251458.69458.00-43.950,951-0.09%
2020/09/153441.177444.50445.00-450,504-0.01%
2020/09/1410.1437.1413440.31441.00-2.950,656-0.01%
2020/09/113.5435.1519435.29436.50-15.550,490-0.03%
2020/09/101431.0316433.88435.00-1550,494-0.03%
2020/09/0910425.052427.50427.00850,5190.02%
2020/09/085.5429.8200.00431.005.550,6940.01%
2020/09/079427.721428.50426.00851,0640.02%
2020/09/0418.1429.322428.50429.0016.151,3670.03%
2020/09/033435.508437.63436.00-551,266-0.01%
2020/09/026432.1713438.53433.00-751,290-0.01%
2020/09/013.1429.7710433.65435.00-751,547-0.01%
2020/08/3114.1430.561431.50426.5013.151,6390.03%
2020/08/2822.1435.693438.83435.0019.151,0590.04%
2020/08/274447.0012448.71444.00-851,199-0.02%
2020/08/265438.2129.1439.87442.00-24.150,729-0.05%
2020/08/254434.2519434.89434.50-1550,673-0.03%
2020/08/2417430.417.5431.33428.009.551,4030.02%
2020/08/2110422.1018423.25424.50-851,070-0.02%
2020/08/2024.2416.415.1418.29415.0019.150,7670.04%
2020/08/1917.3429.641436.50427.5016.350,0820.03%
2020/08/184433.8813436.00433.00-950,005-0.02%
2020/08/177.5428.4626432.77435.00-18.549,980-0.04%
2020/08/149426.5011.1426.24427.00-2.149,9280.00%
2020/08/134427.6315427.97429.00-1150,082-0.02%
2020/08/1224.2420.992.2421.09419.002250,1970.04%
2020/08/1116.6431.1512433.25429.004.650,7440.01%
2020/08/102436.7511436.64435.50-950,878-0.02%
2020/08/074429.6312432.13433.00-850,848-0.02%
2020/08/0615433.9018435.19435.00-350,674-0.01%
2020/08/054430.134431.25429.00050,8580.00%
2020/08/041423.504.5424.56425.50-3.550,551-0.01%
2020/08/0335.3417.877.2417.58416.0028.150,4030.06%
2020/07/3112427.505430.10425.50749,5930.01%
2020/07/3018.4433.8125.4434.86434.00-749,333-0.01%
2020/07/2938.1424.1814.1425.06422.002448,5720.05%
2020/07/28126.1460.2876.5459.99435.0049.648,3400.10% 大買/
2020/07/2715421.5322.2421.64424.50-7.246,492-0.02%
2020/07/2412387.7939.1388.83386.00-27.145,576-0.06%
2020/07/235381.408380.88381.50-344,756-0.01%
2020/07/2211.3383.064.1383.31384.007.244,6450.02%
2020/07/2115381.7730.1377.26383.00-15.144,350-0.03%
2020/07/2010366.702.6366.04366.007.443,9400.02%
2020/07/1711364.9541366.96367.00-3043,931-0.07%
2020/07/1621357.2916.7356.92357.504.443,8610.01%
2020/07/1516.2367.7055366.99363.00-38.843,415-0.09%
2020/07/1411357.452.3359.14363.508.744,1300.02%
2020/07/137352.0027.1352.51354.50-20.143,900-0.05%
2020/07/1015.1349.1029.7350.73348.50-14.644,021-0.03%
2020/07/096345.259.1345.22345.00-3.143,822-0.01%
2020/07/084.1341.2411.1341.14341.00-743,601-0.02%
2020/07/0710.1343.7230.2341.55338.50-20.143,544-0.05%
2020/07/064.1334.0935.2335.61338.00-31.143,022-0.07%
2020/07/032328.5017.2328.45329.50-15.242,699-0.04%
2020/07/024320.7541.2320.96322.00-37.242,624-0.09%
2020/07/0126315.6234.1317.25317.50-8.142,988-0.02%
2020/06/3023312.6115313.63313.00843,2370.02%
2020/06/2923.3311.5900.00312.0023.343,2340.05%
2020/06/2442317.1053318.22317.50-1143,110-0.03%
2020/06/237.1314.1714315.18315.00-6.943,353-0.02%
2020/06/2215.1313.0000.00312.0015.143,5440.03%
2020/06/1919313.475313.70314.501444,2450.03%
2020/06/187.5313.4700.00314.507.544,8080.02%
2020/06/173314.502.1314.55315.00145,5960.00%
2020/06/165.1315.318315.31315.00-347,647-0.01%
2020/06/1541.1313.9914.1314.22309.502749,7140.05%
2020/06/1233.1315.1133314.88316.000.150,8190.00%
2020/06/112322.9814.2324.06320.50-12.252,072-0.02%
2020/06/102.1322.2720322.75322.50-17.952,966-0.03%
2020/06/0915.1315.744.1317.17319.001154,7970.02%
2020/06/0822317.3230.1316.84318.00-8.156,080-0.01%
2020/06/0543308.7029.6309.11311.5013.556,2770.02%
2020/06/049.1304.8415.1305.21306.00-656,760-0.01%
2020/06/0348298.5025.1299.86301.0022.957,4480.04%
2020/06/022.1296.526.1296.51296.50-4.157,219-0.01%
2020/06/010.2296.0011295.50295.50-10.857,437-0.02%
2020/05/2945.1290.833291.17292.0042.157,5560.07%
2020/05/286.1294.342298.00294.004.157,0550.01%
2020/05/277296.574296.63296.50357,9100.01%
2020/05/263294.5036296.58295.50-3358,540-0.06%
2020/05/257290.151291.00292.00658,9840.01%
2020/05/2224.1292.325292.00292.0019.159,1400.03%
2020/05/213297.0031296.47297.50-2859,165-0.05%
2020/05/2019293.95107292.99294.00-8859,029-0.15% 大賣/
2020/05/1915.2292.5427293.37291.50-11.858,934-0.02%
2020/05/1856.3290.962290.00290.0054.358,7270.09%
2020/05/1516297.0612297.08298.00458,3420.01%
2020/05/145.6293.311293.50293.004.657,8990.01%
2020/05/133.3294.6200.00297.003.357,6120.01%
2020/05/1223.3296.235296.80295.0018.357,5550.03%
2020/05/111301.0013300.73301.00-1257,315-0.02%
2020/05/082.4298.715298.40297.50-2.657,2950.00%
2020/05/076297.676297.17297.50057,2690.00%
2020/05/064.1294.333295.00296.001.157,2880.00%
2020/05/0543296.7717296.85295.502657,2050.05%
2020/05/0448.3295.675295.50295.0043.357,4240.08%
2020/04/3032.1302.2427.1303.12304.50557,0960.01%
2020/04/297.1299.5813300.27299.00-5.957,168-0.01%
2020/04/2819297.557295.00296.501257,4740.02%
2020/04/273297.834298.13298.00-158,9390.00%
2020/04/244.2294.9000.00294.004.258,8410.01%
2020/04/235297.301295.00295.50459,2740.01%
2020/04/229292.891291.00294.00859,5360.01%
2020/04/2124.2298.4223298.50295.001.259,6230.00%
2020/04/2029305.712305.25304.002759,1030.05%
2020/04/1756303.4750.1304.07306.505.958,9250.01%
2020/04/1610.1285.295287.20286.505.157,4380.01%
2020/04/155.1287.025287.30287.500.157,1660.00%
2020/04/143282.175284.40285.00-256,8720.00%
2020/04/135279.302279.00278.50356,9060.01%
2020/04/1013279.731279.50279.501257,2910.02%
2020/04/094284.634.1284.74283.00-0.157,5340.00%
2020/04/082.5284.403284.83285.00-0.557,6030.00%
2020/04/0700.0014282.32283.00-1457,355-0.02%
2020/04/062.3273.351275.50275.501.356,9010.00%
2020/04/017.2272.693273.50271.504.256,2400.01%
2020/03/317.1271.8914273.32274.00-6.955,690-0.01%
2020/03/3021.2265.679266.78267.5012.255,0810.02%
2020/03/2716.5280.1211280.77273.005.554,4870.01%
2020/03/264278.7513278.88280.00-953,785-0.02%
2020/03/2513.1278.3122277.84277.00-8.954,341-0.02%
2020/03/2417.8270.2437269.84267.50-19.253,932-0.04%
2020/03/2330258.503260.00255.002753,2280.05%
2020/03/2020261.1540261.14270.00-2052,635-0.04%
2020/03/1939.3245.2931246.40248.008.350,5670.02%
2020/03/1817.2266.1932270.00260.00-14.848,859-0.03%
2020/03/1748.3268.0345268.56268.003.347,7830.01%
2020/03/1647.3281.3023.1283.21276.5024.346,2850.05%
2020/03/1375.2280.4070.2281.06290.00544,9000.01%
2020/03/1223.1293.2331292.40294.00-7.942,791-0.02%
2020/03/1128.4304.2625302.92302.003.441,1980.01%
2020/03/1031.1302.5126.3304.17307.004.840,7390.01%
2020/03/0920.1307.6519.5307.08305.500.639,9660.00%
2020/03/0627318.372316.00315.002538,9150.06%
2020/03/0515323.2037323.91323.00-2238,459-0.06%
2020/03/045319.2119320.34320.50-1438,344-0.04%
2020/03/036.1317.2613.1318.38317.50-737,946-0.02%
2020/03/0220.4310.255314.00311.0015.437,4270.04%
2020/02/2717316.7116.2316.98316.000.837,7850.00%
2020/02/2619.1317.837319.07318.5012.137,0920.03%
2020/02/2512320.8318.4321.69322.00-6.436,497-0.02%
2020/02/2442.1320.217320.64320.0035.136,3630.10%
2020/02/2117323.5051325.48325.00-3436,043-0.09%
2020/02/2045.1325.6235327.97325.5010.136,1900.03%
2020/02/1916324.0913326.50326.50336,0520.01%
2020/02/1880.1324.933323.33322.0077.135,8870.21%
2020/02/174.1331.157331.57331.50-2.935,121-0.01%
2020/02/1400.006336.50335.00-635,159-0.02%
2020/02/130336.003336.00335.00-335,169-0.01%
2020/02/124.1335.5012335.13335.00-835,375-0.02%
2020/02/115330.605.6331.29331.50-0.635,1760.00%
2020/02/1011322.3220325.88327.50-935,189-0.03%
2020/02/071.1327.6470329.00328.00-68.935,047-0.20%
2020/02/062329.0415330.07332.50-1335,103-0.04%
2020/02/052327.505328.20327.50-335,363-0.01%
2020/02/047319.2419323.37325.00-1235,255-0.03%
2020/02/0318.2314.4919314.63315.00-0.835,0730.00%
2020/01/313.2322.3210321.90320.00-6.834,623-0.02%
2020/01/3035.4320.5512.1323.77316.5023.434,1940.07%
2020/01/2012334.581333.51333.001132,4410.03%
2020/01/1715.2333.6200.00333.0015.232,2760.05%
2020/01/1646.1334.786333.92334.5040.131,8950.13%
2020/01/1573.1340.2748340.03340.0025.131,4530.08%
2020/01/1448345.9141345.30346.00731,0960.02%
2020/01/136341.7528341.27341.50-2231,170-0.07%
2020/01/105.1338.138338.81339.50-2.931,411-0.01%
2020/01/091.1335.6045335.99337.50-4431,631-0.14%
2020/01/084.1326.0012330.33329.50-7.931,778-0.02%
2020/01/0714329.435328.60329.50931,7850.03%
2020/01/0652332.7400.00332.005231,7150.16%
2020/01/0374340.66117.4340.55339.50-43.431,540-0.14% 大賣/
2020/01/025337.2058.9338.66339.00-53.931,430-0.17%
2019/12/315.1331.6100.00331.005.131,1930.02%
2019/12/303.1337.832335.00334.501.131,3990.00%
2019/12/272337.756.3335.95338.00-4.331,572-0.01%
2019/12/262333.001332.50333.00131,7820.00%
2019/12/252.7332.3300.00333.002.732,7860.01%
2019/12/2412333.461332.50332.001133,2690.03%
2019/12/233.1330.7300.00334.003.133,5440.01%
2019/12/2015.3331.2148.4329.21329.00-33.133,452-0.10%
2019/12/1922.2337.866338.00335.0016.232,4200.05%
2019/12/188.4343.5400.00344.508.431,7240.03%
2019/12/1722.1337.1821340.83345.001.131,7950.00%
2019/12/1627336.5400.00336.002731,5360.09%
2019/12/13134.1339.1990.1341.14339.004431,7720.14% 大買/
2019/12/1290.2331.94136325.79331.50-45.831,264-0.15% 大賣/
2019/12/114317.0032318.44319.00-2830,929-0.09%
2019/12/1046314.092313.50313.504430,8430.14%
2019/12/0912315.9245315.06316.00-3331,103-0.11%
2019/12/0640312.8812314.50313.002831,2040.09%
2019/12/0500.0063311.48312.00-6331,196-0.20%
2019/12/0400.001306.00306.00-131,0450.00%
2019/12/030308.0000.00307.00031,4330.00%
2019/11/2924.1306.2700.00305.0024.131,4260.08%
2019/11/270.3311.001308.50311.00-0.731,4220.00%
2019/11/263308.671310.00307.00231,4410.01%
2019/11/251309.001310.00307.00030,0070.00%
2019/11/226308.750.1311.00309.00630,5190.02%
2019/11/2143.1309.3620311.00311.0023.130,6340.08%
2019/11/2058312.7818312.92313.504030,4020.13%
2019/11/1929.2313.467.6312.62315.0021.730,3940.07%
2019/11/1855308.9224310.10311.003130,2060.10%
2019/11/153306.343306.67307.00030,2270.00%
2019/11/141.1302.6400.00303.501.130,1480.00%
2019/11/1230303.671304.00305.002930,4660.10%
2019/11/118301.632301.75301.00630,7610.02%
2019/11/086306.836306.50305.50030,5610.00%
2019/11/0721.1307.862307.25309.0019.130,4970.06%
2019/11/064.2309.213.2310.12311.000.930,5210.00%
2019/11/053.6308.951309.00310.502.630,6430.01%
2019/11/042.3305.258.1305.32307.00-5.831,085-0.02%
2019/11/011.2297.7600.00299.001.231,1970.00%
2019/10/312.2300.432299.50298.500.231,5950.00%
2019/10/307296.715296.50299.50231,4130.01%
2019/10/293.3297.156297.25298.50-2.731,401-0.01%
2019/10/283294.335294.80294.50-231,168-0.01%
2019/10/251.2293.1710293.85293.50-8.831,126-0.03%
2019/10/246291.1700.00293.00631,0880.02%
2019/10/234291.5000.00293.00431,1110.01%
2019/10/221292.501292.50294.00031,0290.00%
2019/10/2116.1289.827289.00290.009.131,0830.03%
2019/10/188.1292.702292.50293.006.131,0310.02%
2019/10/1711293.090.2295.00293.5010.831,2750.03%
2019/10/165294.212.1295.55296.502.930,9510.01%
2019/10/158293.944293.38293.50430,7060.01%
2019/10/1413289.772.4290.00290.0010.630,4290.03%
2019/10/0913283.271283.50282.001230,1470.04%
2019/10/081284.0024284.25286.50-2329,959-0.08%
2019/10/071278.503279.00278.00-229,891-0.01%
2019/10/042275.7500.00276.50229,9960.01%
2019/10/035.1276.1200.00276.505.129,6840.02%
2019/10/029279.501280.50279.50829,6160.03%
2019/10/015278.707278.21280.00-229,510-0.01%
2019/09/2700.0019271.66272.00-1928,606-0.07%
2019/09/261267.503267.33268.00-228,410-0.01%
2019/09/251265.002265.50266.00-128,3140.00%
2019/09/2400.006264.92265.00-629,068-0.02%
2019/09/205265.0000.00264.00529,5780.02%
2019/09/185.1268.398267.94267.00-329,362-0.01%
2019/09/172265.250.1265.00265.001.929,2900.01%
2019/09/1600.001265.50265.50-129,8490.00%
2019/09/121262.0000.00262.50129,9360.00%
2019/09/111261.001261.50263.00030,3390.00%
2019/09/106262.173262.17261.50330,2120.01%
2019/09/091264.0013.2264.27265.00-12.230,573-0.04%
2019/09/061263.0038.4264.07263.50-37.430,818-0.12%
2019/09/051262.5018261.97263.00-1730,945-0.05%
2019/09/041257.000.2257.50257.500.830,6270.00%
2019/09/035.1255.0000.00254.005.130,7840.02%
2019/09/023257.501257.50257.50230,9440.01%
2019/08/3000.008257.38259.00-831,277-0.03%
2019/08/291253.503252.83254.00-231,177-0.01%
2019/08/282252.001252.50252.00131,2570.00%
2019/08/272249.0000.00250.00231,5230.01%
2019/08/263248.8400.00248.50331,4530.01%
2019/08/231.1253.5900.00254.001.131,4000.00%
2019/08/213253.837254.36254.50-432,828-0.01%
2019/08/2030.1253.6700.00254.5030.133,0820.09%
2019/08/198252.061251.50252.00733,3490.02%
2019/08/161249.001252.00250.00033,9260.00%
2019/08/153247.1700.00248.00334,0800.01%
2019/08/143251.832252.75249.50134,9530.00%
2019/08/133247.1800.00246.50335,0180.01%
2019/08/123252.002251.50251.00135,2770.00%
2019/08/082251.504251.25253.50-235,408-0.01%
2019/08/071248.001247.50248.00035,5270.00%
2019/08/067240.577.1249.02248.50-0.135,7870.00%
2019/08/0514247.251247.50246.501335,2810.04%
2019/08/0210251.601253.00251.50934,7330.03%
2019/08/017256.364256.13256.50334,3920.01%
2019/07/315258.602258.50259.50334,3180.01%
2019/07/302261.2500.00260.00234,2190.01%
2019/07/293261.3300.00261.00334,3880.01%
2019/07/261261.501262.00261.00034,5940.00%
2019/07/253262.502263.00265.00134,7050.00%
2019/07/243263.501264.00265.00234,7610.01%
2019/07/233263.835263.70264.00-234,884-0.01%
2019/07/2200.005.4263.37264.00-5.435,188-0.02%
2019/07/192260.0012260.29259.00-1035,203-0.03%
2019/07/181254.0000.00254.00134,6490.00%
2019/07/175253.3000.00252.00534,7240.01%
2019/07/163.1255.848255.75256.00-4.934,713-0.01%
2019/07/1500.003.4253.11254.50-3.435,101-0.01%
2019/07/122250.501250.50250.50135,2390.00%
2019/07/1100.0010249.75250.00-1035,478-0.03%
2019/07/102244.507246.21247.00-535,287-0.01%
2019/07/083241.501241.00242.50235,1280.01%
2019/07/051241.501242.50243.00035,0800.00%
2019/07/041244.501243.00244.00035,1300.00%
2019/07/0311242.771244.00242.501035,2110.03%
2019/07/021.2248.507248.64249.00-5.835,473-0.02%
2019/07/012247.2526.1247.43248.50-24.135,486-0.07%
2019/06/282239.004238.00239.00-234,784-0.01%
2019/06/2700.0015.3241.03240.50-15.334,940-0.04%
2019/06/266.2235.012235.00234.504.234,7100.01%
2019/06/253238.176.3239.04238.50-3.334,483-0.01%
2019/06/246240.831241.50241.00534,3840.01%
2019/06/215247.202247.50248.50333,9940.01%
2019/06/203244.173244.50245.00033,2960.00%
2019/06/1900.008.2242.23244.00-8.233,047-0.02%
2019/06/184234.134234.38235.50032,6470.00%
2019/06/178232.132233.50233.00632,5540.02%
2019/06/146.2236.923237.00236.003.231,9460.01%
2019/06/134241.8800.00240.00431,8610.01%
2019/06/1200.005246.10246.00-531,873-0.02%
2019/06/113242.173245.00244.50031,6640.00%
2019/06/103237.678238.06240.00-531,473-0.02%
2019/06/065231.102231.50232.00331,2770.01%
2019/06/052236.001.1235.55235.000.931,0870.00%
2019/06/044234.132234.50233.00230,9710.01%
2019/06/033233.832234.75238.00130,8490.00%
2019/05/313234.338234.69235.50-530,672-0.02%
2019/05/305230.502231.25231.00330,2820.01%
2019/05/293228.834229.50229.50-130,4680.00%
2019/05/281230.502231.00230.50-130,6130.00%
2019/05/276232.2500.00231.00629,4350.02%
2019/05/246232.251232.50233.00529,2450.02%
2019/05/2312231.381231.00230.001129,0120.04%
2019/05/229238.946239.58238.00328,5970.01%
2019/05/2113234.547234.14234.00628,5280.02%
2019/05/209240.942242.25238.00727,4710.03%
2019/05/1713.1244.1500.00241.5013.127,1010.05%
2019/05/167247.9300.00247.00726,8310.03%
2019/05/155249.8000.00249.00526,7300.02%
2019/05/146248.831249.50248.50526,5930.02%
2019/05/136250.6700.00250.50626,3320.02%
2019/05/101.1257.915256.50256.00-3.927,166-0.01%
2019/05/095257.9000.00256.50527,6020.02%
2019/05/0800.001261.00260.00-127,7270.00%
2019/05/076259.921261.00262.50527,7350.02%
2019/05/061259.5044258.16259.00-4328,085-0.15%
2019/05/031262.504262.00265.00-327,979-0.01%
2019/04/290.1259.5000.00259.500.127,7170.00%
2019/04/265260.1000.00260.00528,0260.02%
2019/04/2500.002268.00267.50-227,587-0.01%
2019/04/242.1268.244268.63269.00-1.927,530-0.01%
2019/04/2300.0010267.30268.00-1027,738-0.04%
2019/04/222265.502265.50266.00027,6100.00%
2019/04/193265.001269.50264.50227,6620.01%
2019/04/187264.211264.50264.50627,2650.02%
2019/04/171.1261.3610261.60261.50-8.927,403-0.03%
2019/04/1600.004256.63257.00-427,151-0.01%
2019/04/114252.381253.00252.00328,5680.01%
2019/04/102254.0000.00254.00228,7020.01%
2019/04/091253.5000.00254.00128,7620.00%
2019/04/0800.0011252.32253.00-1128,748-0.04%
2019/04/0100.008249.13245.50-828,159-0.03%
2019/03/2900.001245.00245.50-127,6570.00%
2019/03/281241.5000.00242.00127,9120.00%
2019/03/272241.7500.00241.50228,2650.01%
2019/03/265242.7000.00244.00528,2790.02%
2019/03/252241.251243.00241.50128,4500.00%
2019/03/2200.006246.58248.50-628,447-0.02%
2019/03/2100.004244.38245.50-428,709-0.01%
2019/03/2000.005241.60242.00-528,808-0.02%
2019/03/1900.002239.50240.50-228,867-0.01%
2019/03/1800.007.1240.28241.00-7.129,082-0.02%
2019/03/1500.005238.00239.00-528,958-0.02%
2019/03/141235.001234.00234.50028,8160.00%
2019/03/131234.0012236.08237.00-1129,199-0.04%
2019/03/1200.001235.50235.50-129,5710.00%
2019/03/111228.5000.00230.50129,8410.00%
2019/03/082230.0000.00230.00230,2100.01%
2019/03/063233.671235.46234.00231,2260.01%
2019/03/051232.5000.00233.00131,2940.00%
2019/02/2700.001238.00239.00-131,2090.00%
2019/02/250238.0000.00238.00030,8290.00%
2019/02/2100.007.2235.79236.50-7.231,342-0.02%
2019/02/2000.0015234.00234.50-1531,595-0.05%
2019/02/1800.0013230.00230.00-1331,959-0.04%
2019/02/150227.0000.00227.00032,0100.00%
2019/02/141226.0000.00227.00132,2390.00%
2019/02/135229.0000.00229.00532,2330.02%
2019/02/120229.001230.00230.00-132,1430.00%
2019/02/111227.9911227.73228.00-1032,066-0.03%
2019/01/301220.5000.00221.00131,3350.00%
2019/01/294222.7500.00222.50431,0980.01%
2019/01/280.2228.0000.00229.000.230,8370.00%
2019/01/2500.008226.38226.00-830,916-0.03%
2019/01/232220.502220.75220.50031,3540.00%
2019/01/2200.003222.83223.00-331,557-0.01%
2019/01/211222.001221.50221.00031,3830.00%
2019/01/181218.501219.00218.50031,5330.00%
2019/01/171219.0000.00220.50131,9640.00%
2019/01/160.1219.0000.00217.500.132,3500.00%
2019/01/1500.006219.67221.00-632,413-0.02%
2019/01/140.1219.000.1219.00218.50-0.132,2530.00%
2019/01/112219.752220.25220.50032,4320.00%
2019/01/0911215.502215.75215.50932,7550.03%
2019/01/081212.0000.00211.00132,6140.00%
2019/01/070213.5000.00213.00032,9400.00%
2019/01/048209.061210.50208.00733,1360.02%
2019/01/033215.1700.00215.50333,6130.01%
2019/01/028220.5600.00219.50833,5260.02%
2018/12/2800.005225.10225.50-533,826-0.01%
2018/12/270223.003221.83223.00-334,005-0.01%
2018/12/269217.9400.00216.50934,2530.03%
2018/12/254216.1300.00217.50434,3990.01%
2018/12/242220.0000.00220.00234,7160.01%
2018/12/2200.001221.00221.50-134,7040.00%
2018/12/211219.500.1223.50223.500.935,2780.00%
2018/12/2000.001222.00221.00-135,1930.00%
2018/12/191224.501225.00225.50035,0220.00%
2018/12/1812220.9200.00222.501235,0380.03%
2018/12/1700.001222.00223.50-135,1170.00%
2018/12/1300.001227.00226.00-135,6380.00%
2018/12/121225.5000.00226.50135,6690.00%
2018/12/1100.001221.00222.50-135,6400.00%
2018/12/104218.7500.00219.00435,8150.01%
2018/12/063220.331221.50220.00236,3310.01%
2018/12/053226.172225.00226.00136,2330.00%
2018/12/040.2233.501234.50234.00-0.836,2150.00%
2018/12/0300.003232.83235.00-336,196-0.01%
2018/11/304226.881.1228.82225.502.936,0350.01%
2018/11/2900.003230.33229.00-335,850-0.01%
2018/11/284222.881223.00226.50335,6820.01%
2018/11/2700.003221.50224.00-335,720-0.01%
2018/11/261222.003222.00223.00-236,427-0.01%
2018/11/233218.671219.50218.50236,7310.01%
2018/11/222219.501221.50219.00137,4300.00%
2018/11/212215.7500.00219.00237,6760.01%
2018/11/205218.801218.00218.00437,3410.01%
2018/11/193221.838222.63222.00-536,906-0.01%
2018/11/162228.0000.00226.00236,3770.01%
2018/11/141.1230.361230.00228.500.135,6730.00%
2018/11/133226.506225.00227.50-335,623-0.01%
2018/11/1213233.1500.00231.501335,3490.04%
2018/11/091233.504232.00231.00-335,281-0.01%
2018/11/081236.001237.50236.50035,2140.00%
2018/11/071235.001235.00234.00035,0940.00%
2018/11/051233.0000.00235.00134,5780.00%
2018/11/022235.004236.00236.50-234,406-0.01%
2018/11/0113234.086236.17235.50734,3000.02%
2018/10/313231.508230.94234.00-534,006-0.01%
2018/10/302223.753224.17223.00-133,4230.00%
2018/10/294222.2500.00222.50433,3620.01%
2018/10/269220.008221.69221.00133,4340.00%
2018/10/2511.1220.412220.25219.509.133,2900.03%
2018/10/241228.0000.00229.50132,5030.00%
2018/10/231233.001231.50230.00032,1450.00%
2018/10/2200.001236.00237.00-132,0510.00%
2018/10/191235.006232.08236.00-532,078-0.02%
2018/10/183237.0000.00236.50331,9640.01%
2018/10/172240.003241.17238.50-131,9940.00%
2018/10/161234.0000.00237.00132,1570.00%
2018/10/152231.0000.00230.50233,2540.01%
2018/10/123231.832231.00237.00133,2830.00%
2018/10/1123.1229.966229.00227.5017.133,2610.05%
2018/10/094.1243.052244.00244.002.132,0620.01%
2018/10/088244.311242.00243.50731,8490.02%
2018/10/057249.501249.00250.00631,5080.02%
2018/10/042255.2500.00254.00231,2360.01%
2018/10/0300.002259.00260.00-230,961-0.01%
2018/10/0211258.3200.00257.501130,8770.04%
2018/10/010.3263.001261.00263.00-0.830,9240.00%
2018/09/2800.001260.50262.50-131,0750.00%
2018/09/270.1265.003264.83265.00-2.930,719-0.01%
2018/09/2500.005262.30263.50-530,398-0.02%
2018/09/215.1260.312261.00261.503.130,5510.01%
2018/09/201.1258.188259.88260.00-6.930,582-0.02%
2018/09/192258.008259.44258.00-630,735-0.02%
2018/09/186254.8300.00254.50630,4300.02%
2018/09/177258.2100.00258.00730,5820.02%
2018/09/142258.006259.50261.00-430,987-0.01%
2018/09/1311256.412257.25255.00931,0930.03%
2018/09/121259.004259.50260.50-331,010-0.01%
2018/09/1100.001259.50260.00-131,0580.00%
2018/09/103265.335265.70264.50-231,505-0.01%
2018/09/071262.002263.50264.00-131,6350.00%
2018/09/0600.002263.25261.00-231,607-0.01%
2018/09/0500.005261.50264.00-531,614-0.02%
2018/09/040257.502257.25257.50-231,370-0.01%
2018/09/032257.003258.00257.00-131,1660.00%
2018/08/318.1256.9900.00256.008.131,1240.03%
2018/08/3017263.791263.00263.501630,3950.05%
2018/08/290.1258.0029255.59259.00-28.930,087-0.10%
2018/08/280.1249.006249.42249.50-5.929,601-0.02%
2018/08/271245.001246.00245.00029,5100.00%
2018/08/2400.002244.50243.50-229,809-0.01%
2018/08/221241.005242.00242.00-431,761-0.01%
2018/08/2100.000.1241.00241.00-0.131,8960.00%
2018/08/202238.2500.00239.50231,9910.01%
2018/08/172240.0000.00239.50231,9830.01%
2018/08/165238.5000.00239.00531,9020.02%
2018/08/1500.001244.00241.50-132,0290.00%
2018/08/1400.003243.17243.50-332,095-0.01%
2018/08/139240.331242.00240.50832,0800.02%
2018/08/1010.1245.001247.00245.009.132,2520.03%
2018/08/0900.003247.50247.00-332,450-0.01%
2018/08/081247.001247.00247.50032,4440.00%
2018/08/071241.500.4242.50241.500.632,4350.00%
2018/08/061246.504.3245.73245.50-3.332,428-0.01%
2018/08/0300.000.2246.00247.00-0.232,5680.00%
2018/08/0100.0016.1247.93248.00-16.132,821-0.05%
2018/07/3100.001.3245.00246.00-1.332,9970.00%
2018/07/300.1244.502245.00245.50-232,923-0.01%
2018/07/2700.008243.81244.50-833,017-0.02%
2018/07/260.1240.001241.00241.00-0.933,1230.00%
2018/07/2400.003240.00241.00-333,366-0.01%
2018/07/2300.006240.67241.00-633,482-0.02%
2018/07/2000.0058234.95237.50-5833,414-0.17%
2018/07/1900.0025226.04224.50-2532,463-0.08%
2018/07/1800.005223.50223.00-532,412-0.02%
2018/07/176221.4200.00221.50632,8290.02%
2018/07/163224.178.2224.36223.50-5.234,591-0.02%
2018/07/131224.003224.17224.50-234,853-0.01%
2018/07/1200.001221.00220.50-135,0540.00%
2018/07/112219.000.3220.50220.001.735,3690.00%
2018/07/100.1222.0015223.50222.00-14.935,343-0.04%
2018/07/0900.0010219.90221.50-1035,335-0.03%
2018/07/062216.006216.00217.00-434,988-0.01%
2018/07/0500.001214.50214.50-134,8250.00%
2018/07/0400.001216.50216.00-134,9400.00%
2018/07/032215.0000.00214.50235,2620.01%
2018/06/291216.003213.00216.50-235,116-0.01%
2018/06/284212.131212.00212.00334,5610.01%
2018/06/276212.9200.00213.00634,1970.02%
2018/06/267214.791215.50214.50634,1180.02%
2018/06/2521219.1712219.92218.00933,8930.03%
2018/06/2229226.092226.75227.502733,5910.08%
2018/06/215226.2000.00226.50533,4700.01%
2018/06/203.1225.382225.75226.001.133,7990.00%
2018/06/1940224.982225.00225.003833,5700.11%
2018/06/154.1224.771228.00231.003.133,0330.01%
2018/06/145.1227.4100.00226.505.132,5720.02%
2018/06/131230.002.1231.28232.00-1.132,3130.00%
2018/06/116225.830226.50226.00632,5780.02%
2018/06/089226.3300.00227.00932,6070.03%
2018/06/071230.0000.00230.00132,7650.00%
2018/06/0600.001.4230.00230.00-1.432,7500.00%
2018/06/051227.003227.83229.00-232,574-0.01%
2018/06/0400.003228.00229.00-332,455-0.01%
2018/06/0100.0010225.60224.00-1032,440-0.03%
2018/05/317221.211224.00224.00632,4090.02%
2018/05/3015220.9300.00221.001531,2550.05%
2018/05/296224.6700.00225.00631,0110.02%
2018/05/281226.5000.00227.00131,2430.00%
2018/05/233229.502231.00228.50132,1760.00%
2018/05/221229.505232.60229.00-432,384-0.01%
2018/05/2100.002229.00229.00-233,201-0.01%
2018/05/1812226.965225.50223.50733,5200.02%
2018/05/1700.001230.00226.50-134,1440.00%
2018/05/160.2230.502229.50230.50-1.834,198-0.01%
2018/05/1500.003230.50230.50-335,284-0.01%
2018/05/145233.808233.63233.00-336,592-0.01%
2018/05/111231.003.4232.85233.00-2.436,958-0.01%
2018/05/102230.503230.50229.50-136,8740.00%
2018/05/091230.501230.00229.50036,9230.00%
2018/05/0800.004226.38228.00-437,064-0.01%
2018/05/072223.001224.50223.50137,0060.00%
2018/05/041222.005222.20223.00-437,110-0.01%
2018/05/033220.5012220.50220.50-937,294-0.02%
2018/05/029.1224.231226.00223.008.137,4780.02%
2018/04/306225.331226.00227.00537,5320.01%
2018/04/272223.002224.25223.50037,6130.00%
2018/04/265.1223.0012222.58222.00-737,760-0.02%
2018/04/258225.1900.00225.00837,7960.02%
2018/04/244225.751227.00227.00337,8490.01%
2018/04/2314226.577226.21226.50737,8000.02%
2018/04/2052.1229.8815229.40229.0037.136,9800.10%
2018/04/1915244.0022241.98244.50-735,299-0.02%
2018/04/1810.2239.0100.00238.0010.235,1260.03%
2018/04/1710.2238.871242.50238.009.234,9260.03%
2018/04/161243.0030242.95243.50-2934,607-0.08%
2018/04/131245.0000.00244.50134,6190.00%
2018/04/127244.570246.00245.00734,6270.02%
2018/04/115248.1000.00248.00534,6610.01%
2018/04/102245.5015247.93245.50-1334,785-0.04%
2018/04/0911244.141244.50245.001034,8540.03%
2018/04/036243.253242.50244.00334,5770.01%
2018/04/023248.1600.00246.50334,3960.01%
2018/03/313248.0000.00247.50334,5070.01%
2018/03/301.1247.002248.00246.00-134,6550.00%
2018/03/2937244.912246.00244.003534,6010.10%
2018/03/283245.0100.00245.00334,0750.01%
2018/03/263242.501242.50243.50233,6920.01%
2018/03/236.1245.2700.00245.006.133,5140.02%
2018/03/224251.6300.00251.50433,0700.01%
2018/03/212252.0000.00252.50232,8620.01%
2018/03/201252.0010252.00253.00-933,090-0.03%
2018/03/1910252.501254.00255.00933,0130.03%
2018/03/162250.503251.67255.00-132,9540.00%
2018/03/142256.2515256.40257.00-1332,291-0.04%
2018/03/1300.007256.86259.00-732,532-0.02%
2018/03/121253.001254.50254.00032,6640.00%
2018/03/080.2249.501250.50249.50-0.832,9970.00%
2018/03/0700.000247.50247.00033,0360.00%
2018/03/061247.006247.42250.00-533,170-0.02%
2018/03/052241.2512241.92241.50-1034,461-0.03%
2018/03/0211239.450241.50240.001134,4460.03%
2018/03/012243.002243.50243.00034,6590.00%
2018/02/2700.004.7249.23246.00-4.734,534-0.01%
2018/02/264246.5000.00246.50434,0400.01%
2018/02/231242.507244.14245.00-633,597-0.02%
2018/02/224240.5000.00239.50433,5930.01%
2018/02/213243.172244.00242.50133,2810.00%
2018/02/123236.507236.36236.50-432,361-0.01%
2018/02/093231.172230.00232.50132,0790.00%
2018/02/083239.171238.50238.50231,2590.01%
2018/02/0716242.788240.94240.00831,2210.03%
2018/02/069.1239.234.1238.18239.00530,1690.02%
2018/02/0511252.182252.50253.00928,6650.03%
2018/02/023256.835258.50259.50-228,141-0.01%
2018/02/012258.505260.20259.50-328,051-0.01%
2018/01/313254.8361254.44255.00-5827,779-0.21%
2018/01/304254.1312255.71253.00-827,379-0.03%
2018/01/2910256.254258.00258.50627,1150.02%
2018/01/261254.501255.50255.00026,8900.00%
2018/01/257259.141.1261.61258.005.926,4950.02%
2018/01/241.1261.647260.29258.00-5.926,090-0.02%
2018/01/233.2265.002265.50266.001.225,7710.00%
2018/01/2200.003261.00261.50-325,676-0.01%
2018/01/192252.7512.2253.55255.50-10.225,252-0.04%
2018/01/1800.0010247.80248.50-1024,628-0.04%
2018/01/171242.509241.78242.00-824,080-0.03%
2018/01/1600.002239.50240.50-223,694-0.01%
2018/01/116233.3300.00235.00623,5800.03%
2018/01/102236.2510236.00236.50-823,554-0.03%
2018/01/0900.001242.00242.00-123,4540.00%
2018/01/0800.002.1241.93242.00-2.123,468-0.01%
2018/01/051239.007239.86240.00-623,517-0.03%
2018/01/0400.006.1238.01239.50-6.123,848-0.03%
2018/01/0300.0016.1237.00237.00-16.124,422-0.07%
2018/01/0200.0011232.50232.50-1124,194-0.05%
年省15億元環境成本 台積電零廢製造中心商轉UDN聯合新聞網－10天前
台積電昨天舉辦「台中零廢製造中心商轉典禮暨環境部碳捕捉合作備忘錄簽署儀式」，宣布台中零廢製造中心正式商轉，這也將是台灣第......詳全文
台中零廢製造中心商轉 締造循環經濟與永續發展里程碑UDN聯合新聞網－10天前
台積電今（13）日舉辦「台中零廢製造中心商轉典禮暨環境部碳捕捉合作備忘錄簽署儀式」，宣布台中零廢製造中心正式商轉。台積公......詳全文
台積電台中零廢製造中心商轉 每年削減15億元環境成本UDN聯合新聞網－10天前
台積電（2330）13日舉辦「台中零廢製造中心商轉典禮暨環境部碳捕捉合作備忘錄簽署儀式」，宣布台中零廢製造中心正式商轉。......詳全文
台積電 相關文章