• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)
可現股當沖
  • 股價
    2355
  • 漲跌
    ▲55
  • 漲幅
    +2.39%
  • 成交量
    1,250張
  • 產業
    上市 半導體類股

  • 918人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
世芯-KY (3661)籌碼相關－元大-文心興安 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

元大-文心興安 券商分點個股進出

元大-文心興安 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
2024/11/2242336.184.22333.892355.00-0.22,379-0.01%
2024/11/214.12333.4732358.352300.001.12,3990.04%
2024/11/2062330.8442327.572330.0022,4170.08%
2024/11/1922302.423.12347.932355.00-1.12,413-0.04%
2024/11/185.12258.855.12285.032270.0002,4010.00%
2024/11/153.12301.083.22302.702305.00-0.12,3960.00%
2024/11/140.22290.290.22319.062305.0002,4270.00%
2024/11/134.12336.6742330.002290.000.12,4130.00%
2024/11/124.12380.495.12343.112315.00-12,414-0.04%
2024/11/114.22431.683.32444.832435.000.92,4120.04%
2024/11/0812454.7122437.372420.00-12,379-0.04%
2024/11/075.12444.724.22430.702410.000.92,3750.04%
2024/11/061.12258.252.52345.612410.00-1.42,339-0.06%
2024/11/050.32181.492.12191.442195.00-1.82,284-0.08%
2024/11/0432158.443.42179.722180.00-0.32,345-0.01%
2024/11/0142006.2042005.032030.0002,2710.00%
2024/10/3021999.856.42017.152040.00-4.42,266-0.20%
2024/10/2931885.0031886.671900.0002,2270.00%
2024/10/2821939.9931938.361895.00-12,227-0.05%
2024/10/255.31897.4641895.001880.001.32,2100.06%
2024/10/243.12014.1132006.671980.000.12,2200.01%
2024/10/231.12042.7002025.002020.0012,2320.05%
2024/10/2222017.822.42040.912045.00-0.42,256-0.02%
2024/10/2121977.502.11960.221980.00-0.12,249-0.01%
2024/10/180.41895.330.11912.571880.000.42,2400.02%
2024/10/173.11942.9921944.961910.001.12,2470.05%
2024/10/163.11955.5031927.381955.0002,2420.00%
2024/10/153.11949.9911945.121940.002.12,2560.09%
2024/10/142.11912.822.21930.451920.00-0.12,258-0.01%
2024/10/1121884.9021856.021915.0002,2690.00%
2024/10/093.11911.3831903.151855.000.12,3020.00%
2024/10/082.11832.141.21826.451855.000.92,3270.04%
2024/10/073.31881.3631858.331865.000.32,3450.01%
2024/10/046.91917.2651913.001885.001.92,3290.08%
2024/10/014.31984.1351967.021925.00-0.72,341-0.03%
2024/09/302.22026.2432001.851975.00-0.92,354-0.04%
2024/09/274.42047.7052038.142020.00-0.72,354-0.03%
2024/09/2611.72074.997.42070.142000.004.32,3310.18%
2024/09/253.12191.6122167.832160.001.12,2330.05%
2024/09/241.22170.9402210.002185.001.22,2030.05%
2024/09/2322352.3722315.052300.0002,2360.00%
2024/09/201.12352.5712330.062325.000.12,2640.01%
2024/09/1942317.555.12336.022365.00-1.12,275-0.05%
2024/09/181.22273.1300.002260.001.22,2730.05%
2024/09/1612389.9912404.982400.0002,2920.00%
2024/09/1302392.5002395.002370.0002,3230.00%
2024/09/1202403.330.62385.482435.00-0.62,347-0.02%
2024/09/1102299.7102310.002285.0002,3830.00%
2024/09/103.12370.5132360.012315.000.12,4030.00%
2024/09/092.52376.6522360.012325.000.52,4260.02%
2024/09/0622377.512.12380.422430.00-0.12,474-0.01%
2024/09/051.22388.3812330.032340.000.22,5000.01%
2024/09/043.22428.8232422.732395.000.12,5320.01%
2024/09/0312649.9022644.942565.00-12,511-0.04%
2024/09/0242679.9942652.492620.0002,5210.00%
2024/08/3042701.0952686.002650.00-12,540-0.04%
2024/08/2932638.3562648.622710.00-32,560-0.12%
2024/08/2842684.9942676.332645.0002,5610.00%
2024/08/2712540.442.12604.182670.00-1.12,600-0.04%
2024/08/263.22584.8122577.692510.001.22,5880.05%
2024/08/2332630.0132621.702655.0002,5670.00%
2024/08/223.12555.094.42580.762630.00-1.32,565-0.05%
2024/08/213.12497.8342463.752475.00-0.92,563-0.04%
2024/08/2052545.8452526.062500.0002,5860.00%
2024/08/1942478.7542485.092475.0002,5830.00%
2024/08/1622389.982.12432.232475.00-0.12,5750.00%
2024/08/1532388.2732395.002375.0002,5450.00%
2024/08/1432428.2332428.482395.0002,5530.00%
2024/08/1332321.673.12337.942385.00-0.12,5390.00%
2024/08/1252291.9742271.212255.0012,5530.04%
2024/08/0932258.6732279.972240.0002,6180.00%
2024/08/0822192.6122210.002190.0002,6250.00%
2024/08/0712050.3212076.482175.0002,6160.00%
2024/08/066.22034.169.11989.031980.00-2.92,624-0.11%
2024/08/050.22107.4622105.002105.00-1.92,633-0.07%
2024/08/027.52448.276.12422.822335.001.42,6440.05%
2024/08/011.12647.4402636.432590.001.12,6610.04%
2024/07/3142593.6852611.002620.00-12,719-0.04%
2024/07/301.12488.9912483.072600.000.12,7360.00%
2024/07/293.42540.8522557.372500.001.42,7430.05%
2024/07/264.12693.7732691.672690.001.12,6990.04%
2024/07/2382854.349.12841.972825.00-12,728-0.04%
2024/07/229.12709.428.12722.832765.0012,7240.04%
2024/07/194.12807.754.22769.202715.00-0.12,7310.00%
2024/07/184.12825.4652813.002820.00-0.92,748-0.03%
2024/07/1722877.423.12858.532870.00-12,749-0.04%
2024/07/167.12963.876.12925.872920.0012,7760.04%
2024/07/1562879.155.22884.392940.000.82,7850.03%
2024/07/127.12871.1082857.592865.00-0.92,814-0.03%
2024/07/114.22849.467.22849.202890.00-32,815-0.11%
2024/07/106.22762.806.32758.112785.00-0.12,8320.00%
2024/07/094.32571.504.22607.192695.000.12,8030.00%
2024/07/083.22458.643.62467.642490.00-0.32,812-0.01%
2024/07/057.42551.7752557.942525.002.42,8170.08%
2024/07/045.52547.826.22562.842615.00-0.72,817-0.03%
2024/07/037.12469.1672454.292470.000.12,8320.00%
2024/07/0212465.051.12487.262455.00-0.12,8460.00%
2024/07/011.12503.0212474.952495.000.12,8370.00%
2024/06/2842457.5042466.252455.0002,8460.00%
2024/06/272.32442.4222450.002450.000.32,8430.01%
2024/06/264.22551.0152527.992525.00-0.82,814-0.03%
2024/06/259.42569.8882566.882575.001.42,8020.05%
2024/06/240.42667.581.12689.192600.00-0.72,826-0.02%
2024/06/2110.22706.418.12683.982680.002.12,8310.08%
2024/06/203.12819.414.12814.802775.00-12,813-0.04%
2024/06/193.12762.414.12783.742790.00-12,808-0.04%
2024/06/189.12745.026.12774.792735.003.12,8200.11%
2024/06/1772732.1410.22721.752745.00-3.22,835-0.11%
2024/06/147.22672.6362669.142660.001.22,8780.04%
2024/06/1310.42734.0062707.472670.004.32,8580.15%
2024/06/1282760.098.42777.892740.00-0.42,868-0.01%
2024/06/117.72762.5142690.072675.003.72,8800.13%
2024/06/0722892.652.12917.262920.0002,8690.00%
2024/06/063.12904.933.12916.652895.000.12,9040.00%
2024/06/055.12896.495.12898.352920.0002,9060.00%
2024/06/045.12897.1042888.832880.001.12,9050.04%
2024/06/0322904.9522895.062885.0002,8960.00%
2024/05/313.22970.4532991.642870.000.22,8930.01%
2024/05/3032898.353.12921.532915.0002,8310.00%
2024/05/293.12895.032.12892.122880.0012,8390.03%
2024/05/281.12958.981.12978.642935.00-0.12,8370.00%
2024/05/276.12910.027.12923.352905.00-12,838-0.04%
2024/05/242.12817.892.12838.252820.0002,8220.00%
2024/05/232.12702.1522724.842720.000.12,8000.00%
2024/05/221.12768.7212760.112750.0002,8070.00%
2024/05/211.12833.3722777.432750.00-0.92,823-0.03%
2024/05/206.12842.4562834.982845.000.12,8290.00%
2024/05/174.12794.6242778.762800.000.12,8160.00%
2024/05/164.12890.4822847.512805.002.12,8060.07%
2024/05/153.22896.485.22914.782855.00-22,780-0.07%
2024/05/1442628.864.12658.472710.00-0.12,7230.00%
2024/05/136.22550.4052538.012520.001.22,7030.04%
2024/05/103.12594.2222622.322550.001.12,6850.04%
2024/05/099.42630.1292614.452625.000.42,6660.01%
2024/05/0832776.7132781.682770.0002,5820.00%
2024/05/077.22795.1172760.022760.000.22,5880.01%
2024/05/067.22949.843.12841.322835.004.12,5520.16%
2024/05/036.23207.6263198.313145.000.22,5060.01%
2024/05/0293139.358.33148.253150.000.82,4780.03%
2024/04/3023132.5013115.093120.0012,4520.04%
2024/04/296.13172.106.23153.673125.00-0.22,451-0.01%
2024/04/261.12965.901.13001.113110.0002,4110.00%
2024/04/2542874.9952871.952830.00-12,409-0.04%
2024/04/2472956.3562959.152975.0012,3940.04%
2024/04/2352840.9952845.002860.0002,3910.00%
2024/04/2242842.5042881.262765.0002,3810.00%
2024/04/194.32938.7852848.212860.00-0.82,356-0.03%
2024/04/187.12960.3182981.363035.00-12,318-0.04%
2024/04/1722897.1622855.292900.0002,3040.00%
2024/04/162.22751.532.12849.172830.000.12,2830.01%
2024/04/152.42816.384.32797.992755.00-1.92,233-0.08%
2024/04/123.52971.5822998.542900.001.52,2150.07%
2024/04/1153026.8643040.093015.0012,1750.05%
2024/04/1023074.6023131.523020.0002,1630.00%
2024/04/092.13067.351.13083.493020.0012,1550.05%
2024/04/081.13297.6513307.283150.000.12,1450.00%
2024/04/0323400.0023382.533385.0002,1250.00%
2024/04/022.33396.3723400.013400.000.32,1340.01%
2024/04/0123377.5233414.983420.00-12,132-0.05%
2024/03/2943330.3863330.373340.00-22,121-0.09%
2024/03/282.13250.8803193.443165.0022,0860.10%
2024/03/271.13156.8903258.753150.001.12,0730.05%
2024/03/260.13384.9403365.003340.000.12,0300.00%
2024/03/2523567.4423589.953460.0002,0190.00%
2024/03/2223469.4723462.683450.0002,0070.00%
2024/03/2123414.8413494.443395.0011,9880.05%
2024/03/2053419.9953391.843375.0001,9670.00%
2024/03/191.33643.0513528.933305.000.31,9400.01%
2024/03/1803650.3703628.753665.0001,8930.00%
2024/03/150.13650.9900.003605.000.11,9000.00%
2024/03/1443540.455.13678.643750.00-1.11,871-0.06%
2024/03/130.33461.621.13533.473410.00-0.71,850-0.04%
2024/03/122.23630.0013590.113585.001.21,8380.06%
2024/03/111.13750.2803756.513750.001.11,8310.06%
2024/03/081.13955.2313842.043825.0001,8440.00%
2024/03/071.14001.1300.003910.001.11,8330.06%
2024/03/063.14167.2024080.054085.001.11,8330.06%
2024/03/050.14221.1304223.854200.0001,9550.00%
2024/03/040.14272.800.14310.004200.000.11,9720.00%
2024/03/0104300.000.14293.134340.00-0.11,981-0.01%
2024/02/2924075.3034088.414140.00-11,986-0.05%
2024/02/272.13947.5833939.703960.00-0.91,975-0.05%
2024/02/2614009.5713974.763975.0001,9840.00%
2024/02/231.13987.9803956.673900.001.11,9890.05%
2024/02/2224176.5524117.544015.0001,9850.00%
2024/02/215.14079.3054008.003990.000.11,9690.00%
2024/02/2024112.8424129.954150.0001,9640.00%
2024/02/192.14087.132.14113.664080.0001,9730.00%
2024/02/169.14325.5344248.784185.005.12,0070.25%
2024/02/1514341.7414413.064430.0002,0120.00%
2024/02/051.14074.251.14055.794105.0002,0190.00%
2024/02/0223962.4213974.753985.0012,0480.05%
2024/02/0133956.9533926.873960.0002,0800.00%
2024/01/3123902.4523889.893900.0002,0900.00%
2024/01/303.13861.1943833.843835.00-0.92,101-0.05%
2024/01/293.13866.0463840.823800.00-2.92,113-0.14%
2024/01/2633783.364.13814.793895.00-1.12,155-0.05%
2024/01/2523710.0523712.503720.0002,1770.00%
2024/01/2463722.4843700.003680.0022,1950.09%
2024/01/2363785.0033775.003750.0032,2250.13%
2024/01/2223812.5043827.383815.00-22,257-0.09%
2024/01/1933710.2233736.673735.0002,2710.00%
2024/01/1843602.6453625.073690.00-12,256-0.04%
2024/01/1733625.3023620.003565.0012,2690.05%
2024/01/1643692.6243693.753670.0002,2590.00%
2024/01/1553721.9653716.003700.0002,2590.00%
2024/01/1243765.052.13761.993735.0022,2660.09%
2024/01/1123795.0383819.913830.00-62,294-0.26%
2024/01/1023590.113.13617.433650.00-1.12,316-0.05%
2024/01/0943563.763.13576.063590.000.92,3320.04%
2024/01/0833428.3933458.333455.0002,3200.00%
2024/01/0523357.4623380.003390.0002,3280.00%
2024/01/0423392.5023384.993365.0002,3500.00%
2024/01/0353402.006.13390.363445.00-1.12,373-0.04%
2024/01/0243375.0053365.073445.00-12,369-0.04%
2023/12/2933284.9933300.043275.0002,3360.00%
2023/12/281.13310.262.13348.353260.00-1.12,330-0.05%
2023/12/2723330.2913459.173305.0012,3280.04%
2023/12/2613420.0500.003420.0012,3260.04%
2023/12/2503385.0003400.003375.0002,3420.00%
2023/12/2223347.5533378.313370.00-12,370-0.04%
2023/12/2123340.0523362.503340.0002,3800.00%
2023/12/200.13360.7600.003365.000.12,4000.00%
2023/12/1913329.9813335.003310.0002,4250.00%
2023/12/1823370.0513360.003360.0012,4380.04%
2023/12/1513436.0123510.133440.00-12,448-0.04%
2023/12/146.13588.6603560.003495.006.12,4420.25%
2023/12/1343595.1863579.263650.00-22,416-0.08%
2023/12/1223507.5003523.183520.0022,4230.08%
2023/12/1113485.051.13417.853510.00-0.12,4270.00%
2023/12/0813364.9413385.543335.0002,4450.00%
2023/12/0713305.1163343.413370.00-52,434-0.21%
2023/12/060.13299.670.13313.613290.0002,4200.00%
2023/12/0503189.871.13192.383240.00-1.12,381-0.05%
2023/12/0413139.7113100.003110.0002,3470.00%
2023/12/012.13073.8023127.393080.000.12,3320.00%
2023/11/3023162.5023132.533110.0002,3080.00%
2023/11/2913065.1313085.023050.0002,1750.00%
2023/11/2823100.1533034.823130.00-12,161-0.05%
2023/11/272.13040.5413069.642950.001.12,1480.05%
2023/11/241.13089.3723094.993050.00-0.92,155-0.04%
2023/11/2213174.8413174.953170.0002,1630.00%
2023/11/212.13192.0123177.473135.000.12,1650.00%
2023/11/2013239.3513185.173185.0002,1850.00%
2023/11/1713180.312.13184.823230.00-1.12,231-0.05%
2023/11/1623089.672.13120.503090.0002,2620.00%
2023/11/1511.13202.6313139.843105.0010.12,2500.45%
2023/11/1403344.3833336.703285.00-32,245-0.13%
2023/11/1323265.0303273.823235.0022,2660.09%
2023/11/1043147.4923160.483200.0022,2650.09%
2023/11/0913079.2313333.023240.0002,2610.00%
2023/11/0803037.9203007.113045.0002,2330.00%
2023/11/0702980.0002974.093000.0002,2710.00%
2023/11/0602917.0072917.872955.00-72,288-0.31%
2023/11/0342777.6632780.522855.0012,2900.04%
2023/11/0212810.012.12800.132820.00-1.12,282-0.05%
2023/11/0112675.0412670.222680.0002,2660.00%
2023/10/311.12680.6222742.412625.00-0.92,275-0.04%
2023/10/3012660.001.12699.922755.00-0.12,2920.00%
2023/10/2702581.6712516.562610.00-12,297-0.04%
2023/10/261.12490.7812520.212465.0002,3280.00%
2023/10/2502621.3602670.002620.0002,3240.00%
2023/10/2422515.0622545.002570.0002,3130.00%
2023/10/2302498.1702510.002500.0002,3240.00%
2023/10/2022562.1722575.002575.0002,3520.00%
2023/10/1922526.032.12483.282600.00-0.12,3650.00%
2023/10/183.22548.9452480.602440.00-1.82,368-0.08%
2023/10/172.12686.1132689.952630.00-0.92,343-0.04%
2023/10/1622767.3802775.002745.0022,3880.08%
2023/10/135.12754.9212843.072770.0042,4160.17%
2023/10/1212776.2552904.882800.00-42,416-0.16%
2023/10/1112834.8312844.122770.0002,4120.00%
2023/10/0612705.8222745.012775.00-12,444-0.04%
2023/10/0522722.5412749.692710.0012,4450.04%
2023/10/0452683.0012705.002690.0042,4750.16%
2023/10/0322710.0012764.942695.0012,4910.04%
2023/10/0212745.1562789.972730.00-52,525-0.20%
2023/09/2802687.1402695.002690.0002,5440.00%
2023/09/2722637.3922632.552635.0002,6130.00%
2023/09/2632609.9832591.682600.0002,6180.00%
2023/09/2502597.500.12594.662625.0002,6330.00%
2023/09/2232380.2632421.762500.0002,6280.00%
2023/09/2122372.3312409.892360.0012,6250.04%
2023/09/2032525.7912506.092450.0022,6290.08%
2023/09/1932611.672.12683.242605.0012,6460.04%
2023/09/182.12649.5112615.462615.0012,6610.04%
2023/09/1552625.9332595.102645.0022,6960.07%
2023/09/1402631.4302662.502655.0002,7070.00%
2023/09/1312521.7272665.002620.00-62,709-0.22%
2023/09/1202525.000.12500.162530.00-0.12,7030.00%
2023/09/1132411.6632429.922400.0002,7640.00%
2023/09/0812424.9912439.972410.0002,7840.00%
2023/09/0712489.1312440.022450.0002,8560.00%
2023/09/0602501.9202511.672500.0002,9050.00%
2023/09/0502490.0000.002475.0002,9760.00%
2023/09/0400.0002495.002480.0003,0600.00%
2023/09/0102465.8302457.102445.0003,1000.00%
2023/08/3112475.7912460.142470.0003,1580.00%
2023/08/3032540.040.12574.882555.002.93,1720.09%
2023/08/2922403.2112430.402490.0013,1980.03%
2023/08/2832426.5922420.012410.0013,2160.03%
2023/08/2522456.7112415.232430.0013,2320.03%
2023/08/2422532.0042461.352495.00-23,285-0.06%
2023/08/2312384.8632381.792390.00-23,351-0.06%
2023/08/2202330.005.12380.002380.00-5.13,396-0.15%
2023/08/2100.0002165.002165.0003,4910.00%
2023/08/1821979.9811994.161970.0013,5370.03%
2023/08/1761930.156.11958.711970.00-0.13,5750.00%
2023/08/1631880.0621895.031905.0013,5780.03%
2023/08/1531900.0531911.671890.0003,6620.00%
2023/08/1441803.7741802.571815.0003,6670.00%
2023/08/114.11841.8181801.251820.00-3.93,707-0.11%
2023/08/107.11931.2221992.391865.005.13,7480.14%
2023/08/0912114.6212134.752070.0003,7480.00%
2023/08/0842121.3152129.032145.00-13,774-0.03%
2023/08/0741963.816.11940.862040.00-2.13,773-0.06%
2023/08/0461894.993.21883.711855.002.83,8770.07%
2023/08/022.11943.8441948.721895.00-1.93,883-0.05%
2023/08/016.11964.6351981.161960.001.13,8970.03%
2023/07/316.32000.0162010.881990.000.23,8870.01%
2023/07/2822125.0422137.572170.0003,8610.00%
2023/07/274.12123.7642153.752140.000.13,8800.00%
2023/07/2632193.331.12257.782155.0023,9320.05%
2023/07/2512235.2812250.002210.0003,9660.00%
2023/07/2422202.4922222.402210.0004,0150.00%
2023/07/2132138.4812112.882230.0024,0460.05%
2023/07/2022118.0102142.502150.0024,0860.05%
2023/07/1922169.767.12154.372130.00-5.14,098-0.12%
2023/07/184.11971.194.11980.621975.0004,1300.00%
2023/07/178.11944.9151952.071925.0034,1320.07%
2023/07/1411974.9511945.001980.0004,1580.00%
2023/07/1361985.3012.11988.881950.00-6.14,183-0.15%
2023/07/1231891.6131891.671880.0004,1430.00%
2023/07/1171877.1341850.061840.0034,1750.07%
2023/07/1011875.0011904.931895.0004,1760.00%
2023/07/072.11855.4511870.001860.001.14,1980.03%
2023/07/0631826.673.21834.101880.00-0.24,2610.00%
2023/07/0521.21763.5720.11788.631810.001.14,2790.03%
2023/07/043.11888.3941893.881895.00-0.94,223-0.02%
2023/07/0351874.9391863.351890.00-44,217-0.09%
2023/06/3051796.0051800.961795.0004,2160.00%
2023/06/2921770.1861785.861805.00-44,226-0.09%
2023/06/2851757.0551766.001730.0004,2770.00%
2023/06/27111794.9341793.891750.0074,2930.16%
2023/06/2631797.0531824.981835.0004,2990.00%
2023/06/2181806.2571816.401810.0014,3420.02%
2023/06/2011830.0531848.171845.00-24,367-0.05%
2023/06/1941843.7531833.381835.0014,4030.02%
2023/06/1621847.4751822.001840.00-34,484-0.07%
2023/06/1571797.1581805.001800.00-14,515-0.02%
2023/06/1441735.0741751.251760.0004,6270.00%
2023/06/1371737.06101738.541775.00-34,776-0.06%
2023/06/1231633.3351640.021650.00-24,817-0.04%
2023/06/09101612.55101607.551585.0004,8560.00%
2023/06/08121588.725.31570.481560.006.84,8870.14%
2023/06/0721587.5071647.131670.00-54,866-0.10%
2023/06/06121606.2571612.911620.0054,9000.10%
2023/06/056.11649.0841668.741645.002.14,9530.04%
2023/06/0210.21685.9731653.311655.007.14,9480.14%
2023/06/0141688.625.21655.841700.00-1.24,959-0.02%
2023/05/315.21656.0931653.391655.002.25,0270.04%
2023/05/3051661.0251674.931685.0005,0720.00%
2023/05/2911635.258.11638.971660.00-7.15,140-0.14%
2023/05/267.11534.1731541.771510.004.15,1430.08%
2023/05/2581581.268.11585.371560.00-0.15,1810.00%
2023/05/243.11541.7121547.491540.001.15,1270.02%
2023/05/2351586.004.11591.581580.000.95,1230.02%
2023/05/220.11549.0001538.461525.000.15,0860.00%
2023/05/1931515.034.41505.451565.00-1.45,110-0.03%
2023/05/1821457.4621439.981440.0005,0900.00%
2023/05/1741437.5051424.001445.00-15,102-0.02%
2023/05/1631389.9581396.881410.00-55,157-0.10%
2023/05/1511350.0111350.001350.0005,1380.00%
2023/05/1241327.5041312.441355.0005,1770.00%
2023/05/1131336.6621307.701305.0015,1830.02%
2023/05/103.11282.4231300.291345.0005,2490.00%
2023/05/0921254.9921260.001275.0005,1730.00%
2023/05/0821292.4721302.501260.0005,1860.00%
2023/05/0511235.0011245.091260.0005,2000.00%
2023/05/0421247.173.11225.171225.00-15,260-0.02%
2023/05/034.11231.2541251.251230.000.15,2800.00%
2023/05/0221240.074.61247.601260.00-2.65,289-0.05%
2023/04/2821220.001.11237.971185.000.95,2880.02%
2023/04/273.11226.615.11213.401215.00-25,255-0.04%
2023/04/2631160.081.11165.081170.001.95,2030.04%
2023/04/253.11145.534.11136.081135.00-15,175-0.02%
2023/04/241.11198.582.11197.321210.00-0.95,117-0.02%
2023/04/219.11257.6561248.311195.003.15,1360.06%
2023/04/2011280.3141322.491315.00-35,067-0.06%
2023/04/1951300.0661295.021295.00-15,100-0.02%
2023/04/185.11302.923.11303.071280.002.15,1110.04%
2023/04/1721342.502.11355.161340.00-0.15,1400.00%
2023/04/1421342.6121325.501360.0005,1980.00%
2023/04/1341312.494.51301.111290.00-0.55,237-0.01%
2023/04/1221335.0011315.001340.0015,2690.02%
2023/04/1171347.0961341.681345.0015,2630.02%
2023/04/1021287.533.11300.371315.00-1.15,250-0.02%
2023/04/0731221.783.11236.651250.00-0.15,2370.00%
2023/04/062.21203.0921210.031210.000.25,2500.00%
2023/03/3101212.6141239.991240.00-45,259-0.08%
2023/03/3031219.973.31211.141180.00-0.35,2750.00%
2023/03/295.21183.4871190.671210.00-1.85,295-0.03%
2023/03/282.11242.4221217.511215.0005,3170.00%
2023/03/2751254.0031268.241260.0025,3070.04%
2023/03/249.11265.495.11263.911255.0045,3110.08%
2023/03/2371305.0061306.631305.0015,3010.02%
2023/03/2251297.964.61302.001305.000.55,3010.01%
2023/03/216.11245.7761257.561290.0005,2870.00%
2023/03/2031206.753.11216.711245.00-0.15,2430.00%
2023/03/176.11177.616.21197.951205.00-0.15,2680.00%
2023/03/166.11084.226.11078.811125.00-0.15,1210.00%
2023/03/1521052.517.31033.831025.00-5.35,011-0.10%
2023/03/1471016.4061004.17989.0014,9400.02%
2023/03/1310.1983.878991.87998.0024,8940.04%
2023/03/109.2994.888998.40998.001.24,8520.02%
2023/03/0941018.7691032.761030.00-54,901-0.10%
2023/03/083990.6512.4992.721000.00-9.44,905-0.19%
2023/03/070957.001954.00957.00-14,835-0.02%
2023/03/068.2957.563965.67957.005.24,8500.11%
2023/03/0318.2972.1913961.46968.005.24,8510.11%
2023/03/029.21021.8631033.311005.006.24,8370.13%
2023/03/015976.0720.11000.621035.00-15.14,831-0.31%
2023/02/2410960.664956.25944.0064,7920.13%
2023/02/237942.6812.1956.84958.00-5.14,752-0.11%
2023/02/229911.123906.67900.0064,7080.13%
2023/02/215931.2010941.60940.00-54,697-0.11%
2023/02/201931.073.2941.00927.00-2.24,755-0.05%
2023/02/178.2940.100931.00929.008.24,8210.17%
2023/02/165966.917963.53961.00-24,823-0.04%
2023/02/158917.006.4918.56920.001.64,8880.03%
2023/02/1414.5941.5511.2914.80912.003.34,9290.07%
2023/02/1310.3983.728.2975.88959.002.14,9310.04%
2023/02/107.2965.316976.29978.001.25,0330.02%
2023/02/091999.9621005.001005.00-15,114-0.02%
2023/02/085980.596986.19998.00-15,177-0.02%
2023/02/072938.513944.67949.00-15,202-0.02%
2023/02/066921.335924.99933.0015,2490.02%
2023/02/037927.728932.26943.00-15,340-0.02%
2023/02/022909.5812.2919.13926.00-10.15,386-0.19%
2023/02/012882.004.3869.02888.00-2.35,530-0.04%
2023/01/314853.252856.97843.0025,6690.04%
2023/01/303.5898.193876.03864.000.55,7700.01%
2023/01/178852.638853.24846.0005,8590.00%
2023/01/164848.334.1861.28862.0005,9790.00%
2023/01/134848.504837.05837.0006,0830.00%
2023/01/120838.002842.82839.00-26,223-0.03%
2023/01/1112.1832.7211830.55833.001.16,3220.02%
2023/01/105849.003847.33851.0026,4240.03%
2023/01/096855.178860.75854.00-26,533-0.03%
2023/01/064847.004847.25837.0006,6060.00%
2023/01/0512.3871.6114878.92857.00-1.76,725-0.03%
2023/01/049865.2310.3872.46879.00-1.36,683-0.02%
2023/01/031836.081851.00855.0006,5970.00%
2022/12/304782.754784.02788.0006,6650.00%
2022/12/295749.601751.25769.0046,7070.06%
2022/12/285.3747.456746.67750.00-0.76,816-0.01%
2022/12/2713782.3813782.46780.0006,7890.00%
2022/12/2611786.1811783.27781.0006,8240.00%
2022/12/234803.254803.25803.0006,8820.00%
2022/12/224827.004816.00814.0006,9430.00%
2022/12/216816.676820.00809.0006,9980.00%
2022/12/2017.1862.769836.33823.008.17,0250.12%
2022/12/199872.8910884.30885.00-17,004-0.01%
2022/12/169864.9910868.10876.00-17,108-0.01%
2022/12/1514893.1423881.35885.00-97,139-0.13%
2022/12/1412898.8413895.93911.00-17,108-0.01%
2022/12/1321877.4321874.24865.0007,0850.00%
2022/12/1214890.1416886.63879.00-27,073-0.03%
2022/12/0911911.6411.1913.52915.00-0.17,0900.00%
2022/12/086867.835870.20878.0017,0480.01%
2022/12/0721873.7220867.60858.0017,0640.01%
2022/12/067907.848899.50894.00-17,035-0.01%
2022/12/0510913.0711907.58909.00-17,096-0.01%
2022/12/0210905.0010910.10913.0007,1370.00%
2022/12/0134.1922.4127918.78895.007.17,1730.10%
2022/11/3013932.156927.34927.0077,1360.10%
2022/11/295893.8018884.68902.00-137,167-0.18%
2022/11/286892.006.1896.32890.00-0.17,2720.00%
2022/11/2510.1892.556890.17883.004.17,3240.06%
2022/11/2413907.3114.1900.29916.00-1.17,308-0.02%
2022/11/2311.9881.1012880.76879.00-0.17,3040.00%
2022/11/2217871.2215876.27862.0027,3500.03%
2022/11/212892.012893.50890.0007,3400.00%
2022/11/187878.4111879.73875.00-47,386-0.05%
2022/11/1714875.229872.67882.0057,3540.07%
2022/11/1610852.5010.1859.88860.00-0.17,3330.00%
2022/11/158836.1011840.08843.00-37,287-0.04%
2022/11/1418827.006837.98830.00127,2620.16%
2022/11/1112.5841.5126.1841.48823.00-13.67,296-0.19%
2022/11/109.1801.368796.52800.001.17,2500.02%
2022/11/0911783.4611789.46790.0007,2880.00%
2022/11/088.2803.817782.41778.001.27,3080.02%
2022/11/0710786.0013.1764.24797.00-3.17,285-0.04%
2022/11/0415708.816.5719.73725.008.57,2320.12%
2022/11/035696.205685.02701.0007,1570.00%
2022/11/029675.789669.33678.0007,1110.00%
2022/11/0115663.1412663.19676.0037,0820.04%
2022/10/3121646.3821642.57649.0007,0450.00%
2022/10/2836629.0537621.41626.00-17,066-0.01%
2022/10/2729.1604.1523.1604.80619.0066,9210.09%
2022/10/267569.1212570.33583.00-56,816-0.07%
2022/10/2521.1590.1521594.95580.000.16,7730.00%
2022/10/2418.1629.0917619.47597.001.16,7340.02%
2022/10/2117.1656.9919649.53620.00-1.96,695-0.03%
2022/10/2016.1660.1314663.64673.002.16,6440.03%
2022/10/1916.1690.9316692.94692.000.16,5240.00%
2022/10/1816.1673.3316674.25671.000.16,4740.00%
2022/10/1728671.3627669.74691.0016,4340.02%
2022/10/1414.1691.3315698.93670.00-16,389-0.01%
2022/10/138.1726.1210709.28681.00-26,374-0.03%
2022/10/126.1756.232747.00746.004.16,2820.06%
2022/10/111828.0200.00828.0016,3640.02%
2022/10/0722890.8120892.50919.0026,5080.03%
2022/10/0611892.5518.3881.72908.00-7.36,492-0.11%
2022/10/0514.3863.276877.31838.008.36,4890.13%
2022/10/044886.758890.62901.00-46,459-0.06%
2022/10/039851.899852.89857.0006,4680.00%
2022/09/3013833.9311833.91867.0026,4910.03%
2022/09/2917840.7618840.61823.00-16,492-0.02%
2022/09/2814844.2016836.31810.00-26,484-0.03%
2022/09/2713865.779.2862.87865.003.86,5100.06%
2022/09/2610.1894.9214892.50866.00-3.96,498-0.06%
2022/09/2324.1931.7121919.71914.003.16,5190.05%
2022/09/2210919.7112926.17950.00-26,435-0.03%
2022/09/216902.836902.17900.0006,3990.00%
2022/09/2010908.809.1909.55909.000.96,4150.01%
2022/09/1911917.0911901.57900.0006,4400.00%
2022/09/1612939.4711911.49908.0016,5060.02%
2022/09/152967.905987.98944.00-36,519-0.05%
2022/09/1413957.6210965.09953.0036,5620.05%
2022/09/139.1963.8210947.10939.00-0.96,594-0.01%
2022/09/1211942.4611.1940.62959.00-0.16,6090.00%
2022/09/085867.406875.84896.00-16,588-0.02%
2022/09/079854.337849.31846.0026,5690.03%
2022/09/068866.3610860.50846.00-26,531-0.03%
2022/09/053890.330875.00870.0036,5500.05%
2022/09/028897.1716898.50925.00-86,473-0.12%
2022/09/018870.387862.86855.0016,3660.02%
2022/08/315866.004859.50857.0016,3130.02%
2022/08/306871.502869.51866.0046,3010.06%
2022/08/296829.376839.00873.0006,2310.00%
2022/08/266850.167.2835.84828.00-1.26,148-0.02%
2022/08/256825.694832.73841.0026,1170.03%
2022/08/241789.001794.00793.0006,0520.00%
2022/08/231759.0600.00780.0016,0240.02%
2022/08/221786.001780.00765.0006,0410.00%
2022/08/194812.255.1801.88795.00-1.16,031-0.02%
2022/08/185785.087.1768.77804.00-26,027-0.03%
2022/08/177775.007773.86770.0005,9830.00%
2022/08/168778.477.2775.94786.000.85,9280.01%
2022/08/153746.464750.75770.00-15,844-0.02%
2022/08/127.2690.0124.1704.64721.00-16.85,748-0.29%
2022/08/117661.8610658.60667.00-35,632-0.05%
2022/08/109619.446619.50618.0035,5780.05%
2022/08/096627.839622.22636.00-35,605-0.05%
2022/08/087630.578635.48628.00-15,557-0.02%
2022/08/058646.278645.63641.0005,5530.00%
2022/08/0416657.5011651.94638.0055,5480.09%
2022/08/035674.784680.20678.0015,4410.02%
2022/08/028650.9315647.20669.00-75,410-0.13%
2022/08/0121678.2420.1671.76658.000.95,3560.02%
2022/07/2912702.4013704.08706.00-15,317-0.02%
2022/07/2812690.3313682.46676.00-15,253-0.02%
2022/07/2714.1662.5313.1666.96681.0015,1920.02%
2022/07/2611.1665.2010.1665.64665.0015,1830.02%
2022/07/2512674.8311663.72677.0015,1880.02%
2022/07/2228691.0421680.52678.0075,1770.14%
2022/07/2111683.6412674.92691.00-15,119-0.02%
2022/07/208669.0213669.07661.00-55,057-0.10%
2022/07/1920644.0014645.29636.0064,9780.12%
2022/07/189633.6810642.13655.00-14,954-0.02%
2022/07/1530581.5228582.61600.0024,8410.04%
2022/07/1410572.6210558.62585.0004,7180.00%
2022/07/1313570.0111575.73562.0024,6020.04%
2022/07/1214577.9315587.04568.00-14,518-0.02%
2022/07/1112623.2411618.71609.0014,4400.02%
2022/07/0823649.8625.1639.22637.00-24,397-0.05%
2022/07/0720.1625.3716636.31654.004.14,3460.09%
2022/07/0611628.2814628.62608.00-34,288-0.07%
2022/07/0516631.5716642.05633.0004,2180.00%
2022/07/047651.446650.00663.0014,1050.02%
2022/07/0116686.6715688.60639.0014,0570.02%
2022/06/306708.838697.50694.00-23,952-0.05%
2022/06/297727.294723.00731.0033,9050.08%
2022/06/289728.678721.75721.0013,8770.03%
2022/06/278751.759755.67754.00-13,852-0.03%
2022/06/246697.837710.29713.00-13,822-0.03%
2022/06/237684.006669.00691.0013,7410.03%
2022/06/227689.846668.50667.0013,6940.03%
2022/06/2111705.6412708.92709.00-13,611-0.03%
2022/06/203734.952739.00708.0013,5580.03%
2022/06/1714.1744.1516.1740.31736.00-2.13,558-0.06%
2022/06/1614798.7118791.33764.00-43,514-0.11%
2022/06/156810.166814.33789.0003,5080.00%
2022/06/149.1796.077802.29803.002.13,5290.06%
2022/06/1310.1819.139822.33819.001.13,5710.03%
2022/06/105818.403828.33847.0023,5610.06%
2022/06/099.1846.163838.00835.006.13,5330.17%
2022/06/082875.501882.00864.0013,5150.03%
2022/06/070880.0000.00878.0003,5080.00%
2022/06/065871.405866.00868.0003,5350.00%
2022/06/0211908.228888.88878.0033,5360.09%
2022/06/014930.751948.95924.0033,5030.09%
2022/05/315925.415929.20935.0003,4820.00%
2022/05/300920.002.1923.98927.00-2.13,485-0.06%
2022/05/273851.343853.00853.0003,4340.00%
2022/05/2610879.549842.33828.0013,4130.03%
2022/05/259.1900.879901.33893.000.13,3490.00%
2022/05/245923.582902.01902.0033,3000.09%
2022/05/2300.000943.00943.0003,2590.00%
2022/05/202962.504.1964.89950.00-2.13,224-0.07%
2022/05/192949.042954.50962.0003,1960.00%
2022/05/185944.793941.99949.0023,1640.06%
2022/05/171911.204939.02949.00-33,136-0.10%
2022/05/164924.944909.24898.0003,1060.00%
2022/05/133948.794935.50911.00-13,084-0.03%
2022/05/126945.317941.02938.00-13,035-0.03%
2022/05/114919.004.1916.89922.00-0.12,9680.00%
2022/05/107862.747870.94906.0002,9990.00%
2022/05/092861.003873.33866.00-12,981-0.03%
2022/05/067.2887.676883.17870.001.22,9660.04%
2022/05/051945.000960.06945.0012,9300.03%
2022/05/048937.758923.12922.0002,8920.00%
2022/05/032910.012.1908.52948.00-0.12,8510.00%
2022/04/291891.961883.04886.0002,7880.00%
2022/04/288850.508852.38862.0002,7460.00%
2022/04/275797.577798.14849.00-22,701-0.07%
2022/04/262826.981814.00801.0012,6580.04%
2022/04/256810.495810.20821.0012,6450.04%
2022/04/222.1913.2315867.53859.00-12.92,602-0.49%
2022/04/214957.004951.25939.0002,5490.00%
2022/04/205968.985965.20960.0002,5350.00%
2022/04/197968.007963.15960.0002,5310.00%
2022/04/184923.535935.20941.00-12,531-0.04%
2022/04/157941.846934.50925.0012,5110.04%
2022/04/145994.004992.50981.0012,4820.04%
2022/04/136970.865964.06984.0012,4660.04%
2022/04/123933.304943.25920.00-12,438-0.04%
2022/04/111954.0000.00954.0012,3990.04%
2022/04/0811020.0021035.001000.00-12,378-0.04%
2022/04/0711135.0011085.001060.0002,3610.00%
2022/04/0611130.0011109.941100.0002,3430.00%
2022/04/0101110.0000.001110.0002,3420.00%
2022/03/3101095.0000.001100.0002,3380.00%
2022/03/3021112.5011090.021090.0012,3360.04%
2022/03/2900.0001103.331095.0002,3210.00%
2022/03/2821020.0611075.001085.0012,2940.04%
2022/03/2551056.0061070.841065.00-12,275-0.04%
2022/03/2441000.3121030.001035.0022,2370.09%
2022/03/2341005.506.11004.181005.00-2.12,234-0.09%
2022/03/226957.847958.29970.00-12,230-0.04%
2022/03/212931.503936.00948.00-12,200-0.05%
2022/03/185935.402949.50920.0032,1950.14%
2022/03/172982.503.1990.32986.00-1.12,142-0.05%
2022/03/163.1905.164949.50908.00-0.92,064-0.04%
2022/03/153.1972.1100.00972.003.11,9380.16%
2022/03/1400.0001080.001080.0001,9170.00%
2022/03/1121072.4721070.001090.0001,9140.00%
2022/03/1021055.0021057.501080.0001,8910.00%
2022/03/0931074.802992.00983.0011,8690.05%
2022/03/0821095.0021035.001030.0001,8390.00%
2022/03/0711115.0001100.001100.0011,8160.05%
2022/03/0421190.0221212.521220.0001,8370.00%
2022/03/0300.0011200.001190.00-11,852-0.05%
2022/03/0221150.021.11159.521175.0011,9040.05%
2022/03/0101135.0000.001140.0001,8750.00%
2022/02/2511084.7811070.001075.0001,8640.00%
2022/02/2311100.0011070.001070.0001,8650.00%
2022/02/2221095.0021070.001070.0001,8640.00%
2022/02/2111160.0011135.001125.0001,8560.00%
2022/02/1811130.0011144.991150.0001,8630.00%
2022/02/1711154.9911145.021155.0001,8620.00%
2022/02/1641113.8021150.051165.0021,8470.11%
2022/02/1541100.0041087.501060.0001,8300.00%
2022/02/1421085.0021109.941085.0001,8180.00%
2022/02/1111115.2211149.941160.0001,8090.00%
2022/02/1031101.5931090.001100.0001,7940.00%
2022/02/0900.000.21047.741075.00-0.21,728-0.01%
2022/02/081975.971.1971.04980.00-0.11,711-0.01%
2022/02/071909.002935.50950.00-11,708-0.06%
2022/01/263912.363935.00935.0001,7120.00%
2022/01/252909.002911.50899.0001,7380.00%
2022/01/244918.754915.25911.0001,7500.00%
2022/01/212938.001929.00921.0011,7510.06%
2022/01/202936.092951.50976.0001,7530.00%
2022/01/191943.001961.00928.0001,7660.00%
2022/01/181971.991988.00968.0001,7720.00%
2022/01/171938.0000.00943.0011,7840.06%
2022/01/143914.673905.36916.0001,8230.00%
2022/01/130920.0000.00930.0001,9220.00%
2022/01/1200.001936.00925.00-11,948-0.05%
2022/01/112.1916.771898.00898.001.11,9920.05%
2022/01/101926.001955.00965.0002,0170.00%
2022/01/071.1949.572946.50931.00-12,080-0.05%
2022/01/060.1954.1700.00944.000.12,1550.01%
2022/01/051981.001991.00982.0002,1880.00%
2022/01/042.11004.012975.50979.000.12,2010.00%
2022/01/0300.0001005.00999.0002,2680.00%
2021/12/3011020.0011005.001020.0002,3710.00%
2021/12/2911010.0000.00990.0012,4940.04%
2021/12/2811010.001999.99994.0002,5970.00%
2021/12/2701020.0001000.001025.0002,6630.00%
2021/12/2441022.5031010.00991.0012,7240.04%
2021/12/2321025.0011015.001020.0012,7740.04%
2021/12/223999.333999.961010.0002,8010.00%
2021/12/210963.000978.00981.0002,8120.00%
2021/12/201973.981972.00968.0002,8280.00%
2021/12/171966.002973.50961.00-12,854-0.04%
2021/12/167983.434959.50955.0032,9010.10%
2021/12/153957.003.1972.97984.00-0.12,9030.00%
2021/12/145.1961.163940.67929.002.12,9030.07%
2021/12/132981.003995.671015.00-12,926-0.03%
2021/12/104991.752987.00979.0022,9440.07%
2021/12/091999.0000.00993.0012,9780.03%
2021/12/0721017.5021007.501005.0003,1110.00%
2021/12/0211010.0011010.021015.0003,2490.00%
2021/12/0100.000993.00990.0003,2740.00%
2021/11/3081025.0071029.281020.0013,2940.03%
2021/11/294963.504.1976.611010.00-0.13,3210.00%
2021/11/262.1963.994.1961.95941.00-23,349-0.06%
2021/11/251986.0000.00986.0013,3240.03%
2021/11/2411125.0011095.001095.0003,3550.00%
2021/11/2300.0001115.001115.0003,3620.00%
2021/11/2201155.0000.001145.0003,3900.00%
2021/11/1900.0001185.001160.0003,4360.00%
2021/11/1801190.0000.001175.0003,5060.00%
2021/11/1721202.4311185.061190.0013,5550.03%
2021/11/1631243.3021218.071220.0013,5660.03%
2021/11/1531258.3311289.911235.0023,5840.06%
2021/11/1211285.0051281.991265.00-43,634-0.11%
2021/11/1121222.5021225.001220.0003,6330.00%
2021/11/1021190.0611195.001220.0013,6580.03%
2021/11/0911220.0011219.971190.0003,6750.00%
2021/11/0831213.3311200.051200.0023,6870.05%
2021/11/0511190.0031220.001235.00-23,721-0.05%
2021/11/0441188.7531181.621160.0013,7080.03%
2021/11/0321135.0021162.611205.0003,7090.00%
2021/11/0231148.4011160.001170.0023,7280.05%
2021/11/0101110.0031113.331130.00-33,695-0.08%
2021/10/2931011.3521007.501030.0013,6770.03%
2021/10/282996.000995.40989.0023,6700.05%
2021/10/2701044.3321065.001050.00-23,667-0.05%
2021/10/260991.0011004.95986.00-13,659-0.03%
2021/10/254987.003995.65978.0013,6520.03%
2021/10/224981.264994.73996.0003,6640.00%
2021/10/2111974.5312980.50983.00-13,652-0.03%
2021/10/202923.001919.00915.0013,5580.03%
2021/10/191928.003927.67920.00-23,557-0.06%
2021/10/184905.525906.20932.00-13,555-0.03%
2021/10/156903.676910.83888.0003,5630.00%
2021/10/147882.575892.40890.0023,5120.06%
2021/10/133893.333896.33888.0003,4600.00%
2021/10/122916.000891.00888.0023,4750.06%
2021/10/083935.336938.66938.00-33,541-0.08%
2021/10/0726922.6527916.74929.00-13,495-0.03%
2021/10/0612909.2514.1903.23877.00-2.13,432-0.06%
2021/10/0512834.2013851.08867.00-13,351-0.03%
2021/10/046.1853.315.1836.47801.0013,2630.03%
2021/10/013896.012883.02890.0013,2130.03%
2021/09/302855.112878.51928.0003,1690.00%
2021/09/294869.252849.99844.0023,1220.06%
2021/09/282897.991899.00899.0013,1230.03%
2021/09/272891.011897.00902.0013,1260.03%
2021/09/241890.844.1892.66895.00-3.13,142-0.10%
2021/09/232.1888.812887.50898.000.13,1270.00%
2021/09/223852.012.1850.57857.000.93,1010.03%
2021/09/173.1842.763841.67847.000.13,1100.00%
2021/09/163839.002843.49840.0013,1340.03%
2021/09/151802.001805.00827.0003,1610.00%
2021/09/141797.001.1809.35800.00-0.13,2570.00%
2021/09/131.1809.690.1796.00802.0013,2760.03%
2021/09/103.2800.684.1800.44819.00-13,294-0.03%
2021/09/091.1767.270.1770.00745.001.13,3390.03%
2021/09/080.1805.000.2803.58781.00-0.13,3500.00%
2021/09/074.2776.164.3770.81764.00-0.13,3890.00%
2021/09/061.2767.282.2755.05752.00-13,414-0.03%
2021/09/030.2727.250.3720.02720.00-0.13,4200.00%
2021/09/020.2726.672.2735.99730.00-2.13,423-0.06%
2021/09/011.1735.470.8729.32737.000.33,4370.01%
2021/08/312.2693.335.2690.10699.00-33,378-0.09%
2021/08/303678.332.1671.93673.000.93,3700.03%
2021/08/272.3657.271653.00666.001.33,3890.04%
2021/08/261657.002.4652.84652.00-1.43,459-0.04%
2021/08/254.1681.505681.60689.00-13,496-0.03%
2021/08/243.1663.7900.00654.003.13,6290.09%
2021/08/231.2625.753.1643.13644.00-1.93,643-0.05%
2021/08/201565.001569.08586.0003,6710.00%
2021/08/190553.0000.00553.0003,7090.00%
2021/08/183.2554.133552.00576.000.23,7610.01%
2021/08/174580.744579.50573.0003,8300.00%
2021/08/160.1570.0000.00569.000.13,9270.00%
2021/08/131603.961607.03594.0003,9630.00%
2021/08/1200.000.3591.40602.00-0.33,981-0.01%
2021/08/110.2584.5300.00575.000.24,0100.00%
2021/08/100568.000580.00574.0004,0430.00%
2021/08/090582.0000.00575.0004,1090.00%
2021/08/061.1604.881601.00571.000.14,1450.00%
2021/08/0500.002610.00608.00-24,243-0.05%
2021/08/033627.003625.00622.0004,4190.00%
2021/08/0200.000.1635.00620.00-0.14,4120.00%
2021/07/302.1669.053646.99633.00-0.94,401-0.02%
2021/07/292658.002667.00665.0004,3850.00%
2021/07/284.1633.364632.75645.000.14,3610.00%
2021/07/271690.130684.00680.0014,3170.02%
2021/07/231693.001698.00677.0004,2690.00%
2021/07/225694.855699.20698.0004,2570.00%
2021/07/213677.742.1679.66672.0014,2060.02%
2021/07/200.1664.000.1649.65647.0004,1440.00%
2021/07/190.2686.000686.00676.000.24,1430.00%
2021/07/160.2689.482682.00688.00-1.84,116-0.04%
2021/07/153676.684.1676.21688.00-1.14,051-0.03%
2021/07/142638.001630.00626.0013,9930.03%
2021/07/132649.361639.95621.0014,0380.03%
2021/07/122648.505644.20644.00-34,124-0.07%
2021/07/092630.002624.50630.0004,3210.00%
2021/07/081632.001631.00632.0004,3160.00%
2021/07/072.2630.354614.00612.00-1.94,296-0.04%
2021/07/060632.531636.00629.00-14,265-0.02%
2021/07/052643.501635.00642.0014,2440.02%
2021/07/021629.004616.99629.00-34,226-0.07%
2021/07/015619.611634.00613.0044,2070.10%
2021/06/300611.000.1617.93611.00-0.14,1790.00%
2021/06/290.1631.000620.58617.000.14,1880.00%
2021/06/280.1630.000.1636.58623.00-0.14,1880.00%
2021/06/251.1653.882.2642.93639.00-1.14,166-0.03%
2021/06/246638.337.2634.26638.00-1.24,145-0.03%
2021/06/235.1627.188.1620.12635.00-34,118-0.07%
2021/06/220.1587.003588.00586.00-34,021-0.07%
2021/06/216.3593.126593.33581.000.33,9980.01%
2021/06/186578.145576.41588.0013,9420.03%
2021/06/174562.261559.00562.0033,8510.08%
2021/06/163558.361.1551.24550.001.93,8270.05%
2021/06/150.1554.032.2552.42578.00-23,777-0.05%
2021/06/1100.001.1542.41526.00-1.13,790-0.03%
2021/06/101.1537.910537.14538.001.13,7660.03%
2021/06/093.1544.875.3539.55526.00-2.23,747-0.06%
2021/06/084569.501570.00566.0033,7360.08%
2021/06/075.1574.686578.65568.00-0.93,789-0.02%
2021/06/044569.483.1565.89573.000.93,7670.02%
2021/06/038.1570.296569.17567.002.13,7620.06%
2021/06/025.1562.264570.98558.001.13,7280.03%
2021/06/0115.2586.8012579.91570.003.13,6730.08%
2021/05/314565.008556.29583.00-43,514-0.11%
2021/05/287.2518.526.3516.48530.000.93,4550.03%
2021/05/274491.885497.60499.00-13,407-0.03%
2021/05/269506.437501.71490.0023,3760.06%
2021/05/2510.1498.0910.2504.51509.00-0.13,3180.00%
2021/05/244466.394464.00480.0003,2140.00%
2021/05/211446.501.1433.55454.50-0.13,1240.00%
2021/05/200.1425.002428.47413.50-1.93,087-0.06%
2021/05/194451.384440.63440.0003,1140.00%
2021/05/188440.456445.00454.5023,1770.06%
2021/05/175438.804436.88416.0013,1400.03%
2021/05/143453.174461.45448.50-13,092-0.03%
2021/05/136494.424483.54453.5023,0710.06%
2021/05/122465.254475.49482.50-22,968-0.07%
2021/05/112456.485.1448.86439.00-3.12,908-0.11%
2021/05/100435.000.1430.00433.0002,8980.00%
2021/05/0700.002380.75399.50-22,952-0.07%
2021/05/062370.500364.00363.5022,9960.07%
2021/05/050405.0000.00403.5003,0130.00%
2021/05/0400.001408.06420.00-13,077-0.03%
2021/05/031447.670447.50447.5013,0750.03%
2021/04/291.3513.650507.00497.001.33,0770.04%
2021/04/280.1468.754.1506.00506.00-43,088-0.13%
2021/04/270454.502460.00460.00-23,082-0.06%
2021/04/260.1421.9300.00418.500.13,0770.00%
2021/04/231411.9600.00410.0013,0920.03%
2021/04/222449.500450.00442.0023,1040.06%
2021/04/210.1455.0000.00490.000.13,1030.00%
2021/04/201.4507.551.1508.67501.000.43,1110.01%
2021/04/194.3490.1119484.52487.00-14.73,079-0.48%
2021/04/1610.3534.900549.00520.0010.33,0680.34%
2021/04/157.2539.762536.00534.005.23,0450.17%
2021/04/140.1593.0000.00593.000.12,9130.00%
2021/04/130.1658.000658.00658.0003,0540.00%
2021/04/091812.0000.00812.0013,4060.03%
2021/04/081910.9800.00902.0013,4450.03%
2021/04/071915.001929.00920.0003,4550.00%
2021/04/061928.004925.53910.00-33,460-0.09%
2021/04/014916.005916.99916.00-13,466-0.03%
2021/03/315903.183898.33900.0023,4640.06%
2021/03/302911.501911.00895.0013,4560.03%
2021/03/293913.008910.63903.00-53,477-0.14%
2021/03/269929.3312913.17933.00-33,506-0.09%
2021/03/259893.001881.00895.0083,5410.23%
2021/03/243877.002897.00875.0013,5880.03%
2021/03/232889.502873.50879.0003,6230.00%
2021/03/223912.006914.83891.00-33,703-0.08%
2021/03/198929.3413924.38932.00-53,715-0.13%
2021/03/1819954.0518953.61950.0013,7250.03%
2021/03/1727956.0020.1962.54948.006.93,7360.19%
2021/03/164931.755924.37914.00-13,670-0.03%
2021/03/158929.758938.75936.0003,6910.00%
2021/03/1214933.5719932.26921.00-53,717-0.13%
2021/03/1110874.3014868.36913.00-43,704-0.11%
2021/03/108845.369849.00830.00-13,704-0.03%
2021/03/099840.004841.25845.0053,7410.13%
2021/03/085864.605845.20830.0003,7620.00%
2021/03/051829.001810.00830.0003,7690.00%
2021/03/041850.941846.00833.0003,8460.00%
2021/03/036851.504854.50848.0023,8650.05%
2021/03/021905.001920.00877.0003,8940.00%
2021/02/261.1889.911885.00885.000.13,9300.00%
2021/02/252890.072905.50911.0003,9860.00%
2021/02/241906.076913.50881.00-54,129-0.12%
2021/02/2310.1912.197907.29925.003.14,2120.07%
2021/02/229932.452926.50920.0074,2410.17%
2021/02/194951.175972.62915.00-14,253-0.02%
2021/02/1813960.6115953.40974.00-24,309-0.05%
2021/02/174881.756876.35886.00-24,245-0.05%
2021/02/056803.005800.61806.0014,2450.02%
2021/02/043808.334789.50785.00-14,287-0.02%
2021/02/039826.444814.50818.0054,3830.11%
2021/02/0212846.6617843.29826.00-54,551-0.11%
2021/02/0116824.5710829.30836.0064,7400.13%
2021/01/2912827.4218855.00825.00-64,906-0.12%
2021/01/2810865.704869.75863.0065,0200.12%
2021/01/276838.336838.67840.0005,0640.00%
2021/01/269917.4311882.91826.00-25,144-0.04%
2021/01/253894.6700.00895.0035,2090.06%
2021/01/2200.000910.00915.0005,2570.00%
2021/01/211856.062850.50895.00-15,351-0.02%
2021/01/201825.002845.98821.00-15,426-0.02%
2021/01/191847.003822.00847.00-25,538-0.04%
2021/01/183810.675800.00809.00-25,640-0.04%
2021/01/156791.673799.32795.0035,7000.05%
2021/01/121781.004825.94773.00-35,941-0.05%
2021/01/1116822.8112825.25828.0046,0220.07%
2021/01/087816.578808.75800.00-16,056-0.02%
2021/01/0719768.2327768.85798.00-86,050-0.13%
2021/01/0626743.4222745.84730.0046,0150.07%
2021/01/0546715.3341719.54726.0055,9790.08%
2021/01/0412650.3517655.82683.00-55,897-0.08%
2020/12/315623.403619.67621.0025,8600.03%
2020/12/306619.008619.50617.00-25,945-0.03%
2020/12/293613.003607.00608.0006,0170.00%
2020/12/284613.005613.00607.00-16,134-0.02%
2020/12/258616.009612.11609.00-16,272-0.02%
2020/12/2411614.9110615.80617.0016,4270.02%
2020/12/239610.6710608.40606.00-16,638-0.02%
2020/12/227625.8611626.91606.00-46,803-0.06%
2020/12/2114640.0711641.09642.0036,8610.04%
2020/12/188624.137.1628.73630.000.96,9780.01%
2020/12/178619.139609.34613.00-16,997-0.01%
2020/12/168611.759617.89616.00-17,021-0.01%
2020/12/159595.118592.63588.0017,0200.01%
2020/12/146610.677610.71606.00-17,294-0.01%
2020/12/1112623.088614.25598.0047,4560.05%
2020/12/103623.333621.71627.0007,6000.00%
2020/12/092620.152618.00620.0007,7310.00%
2020/12/082614.002618.03617.0007,8530.00%
2020/12/077604.007606.86610.0008,0390.00%
2020/12/0410621.7010612.30604.0008,2760.00%
2020/12/0311633.0012633.83634.00-18,432-0.01%
2020/12/028636.639634.67627.00-18,482-0.01%
2020/12/019656.118644.25645.0018,5230.01%
2020/11/3010647.509659.33668.0018,5670.01%
2020/11/276632.027631.71635.00-18,538-0.01%
2020/11/268639.1311636.09635.00-38,591-0.03%
2020/11/2511646.648.2630.95630.002.88,5860.03%
2020/11/245.1662.9214.1666.07652.00-98,583-0.10%
2020/11/2328658.5722668.41662.0068,5480.07%
2020/11/209614.369620.11631.0008,4210.00%
2020/11/195618.005.1601.03604.00-0.18,3440.00%
2020/11/186615.338615.13613.00-28,356-0.02%
2020/11/1713617.1514613.00603.00-18,337-0.01%
2020/11/166591.835592.20588.0018,2740.01%
2020/11/134579.505577.80573.00-18,258-0.01%
2020/11/128597.937590.57572.0018,2620.01%
2020/11/1111585.9110586.90588.0018,2240.01%
2020/11/1014602.7115.2594.43584.00-1.28,162-0.01%
2020/11/0923.1599.1813602.62595.0010.18,0220.13%
2020/11/0617558.5322564.43580.00-57,850-0.06%
2020/11/0521507.3827513.96528.00-67,695-0.08%
2020/11/0411483.869482.11481.0027,6280.03%
2020/11/0315.1477.9816479.50480.50-0.97,586-0.01%
2020/11/027485.508465.38460.00-17,570-0.01%
2020/10/3010496.659491.94484.5017,5460.01%
2020/10/296482.176488.58500.0007,6450.00%
2020/10/2817498.4417493.06490.0007,6820.00%
2020/10/2713492.3113495.62507.0007,6970.00%
2020/10/2613513.2321520.38491.50-87,621-0.10%
2020/10/2315529.5315526.73528.0007,5900.00%
2020/10/2227521.4814525.92520.00137,6100.17%
2020/10/2111518.7321520.57523.00-107,617-0.13%
2020/10/2013500.819501.22507.0047,6220.05%
2020/10/1911494.596488.25490.0057,6480.07%
2020/10/1612530.3310.2517.45500.001.87,6780.02%
2020/10/159541.5612546.75548.00-37,642-0.04%
2020/10/148539.5017.1539.03535.00-9.17,634-0.12%
2020/10/1346528.0040529.08540.0067,6530.08%
2020/10/125522.404520.50518.0017,6680.01%
2020/10/0820514.3526514.65515.00-67,653-0.08%
2020/10/0729494.9826498.06504.0037,6050.04%
2020/10/068484.9411487.86490.50-37,494-0.04%
2020/10/0533483.8934481.01474.00-17,408-0.01%
2020/09/3028.3473.5334465.75487.50-5.77,285-0.08%
2020/09/2929471.9018471.44471.00117,1450.15%
2020/09/2820474.3815469.47460.0056,9750.07%
2020/09/2534533.2836516.40483.50-26,743-0.03%
2020/09/2415521.8714.2527.34535.000.86,5490.01%
2020/09/2324.2538.6227537.85528.00-2.86,449-0.04%
2020/09/2217.2513.9815512.67520.002.26,2570.04%
2020/09/2112513.1716512.52518.00-46,203-0.06%
2020/09/1811522.0027525.78519.00-166,397-0.25%
2020/09/1759518.8644519.48517.00156,4600.23%
2020/09/1640491.3044486.10503.00-46,336-0.06%
2020/09/1544.1460.4840460.05458.004.16,2880.06%
2020/09/1411440.597436.14452.0046,1720.06%
2020/09/1122413.8421415.00411.0016,1470.02%
2020/09/1020416.4816416.03415.0046,0980.07%
2020/09/097414.217417.64400.5005,9360.00%
2020/09/089469.009461.22441.5005,7330.00%
2020/09/076530.336530.83489.0005,6160.00%
2020/09/048556.6315550.20543.00-75,559-0.13%
2020/09/0318572.448568.75581.00105,5120.18%
2020/09/025541.806538.00529.00-15,485-0.02%
2020/09/014526.503534.00541.0015,4740.02%
2020/08/313552.677543.57527.00-45,459-0.07%
2020/08/285570.206558.17553.00-15,613-0.02%
2020/08/274592.252574.00574.0025,7370.03%
2020/08/261592.001598.00596.0005,7810.00%
2020/08/253609.333597.33597.0005,7910.00%
2020/08/244595.756599.67604.00-25,827-0.03%
2020/08/216616.004609.50602.0025,8190.03%
2020/08/209623.334599.50595.0055,8610.09%
2020/08/194650.252650.00643.0025,9210.03%
2020/08/187656.577647.43636.0005,9340.00%
2020/08/1711675.276663.00645.0055,9460.08%
2020/08/146632.056650.50661.0005,9740.00%
2020/08/132627.5010622.20636.00-86,004-0.13%
2020/08/122643.502634.50610.0006,1200.00%
2020/08/118667.009662.33655.00-16,234-0.02%
2020/08/107675.716671.83674.0016,3890.02%
2020/08/075686.6010681.80670.00-56,344-0.08%
2020/08/0618676.9413680.00691.0056,3580.08%
2020/08/051673.003662.39666.00-26,319-0.03%
2020/08/0425652.2922654.45666.0036,2700.05%
2020/08/035618.004622.00615.0016,2230.02%
2020/07/315581.407580.60599.00-26,138-0.03%
2020/07/305563.2010556.80565.00-56,113-0.08%
2020/07/2916556.508554.13564.0086,2270.13%
2020/07/2813548.2315543.00536.00-26,247-0.03%
2020/07/2718554.3317555.53558.0016,2920.02%
2020/07/2414565.5711562.73529.0036,3010.05%
2020/07/234559.0513564.38580.00-96,296-0.14%
2020/07/2230555.0323561.52550.0076,3170.11%
2020/07/212503.751519.00519.0016,2400.02%
2020/07/205471.4011476.27472.00-66,286-0.10%
2020/07/1713480.857478.29480.0066,3150.10%
2020/07/1610494.858493.50490.0026,3260.03%
2020/07/152503.002524.00504.0006,2620.00%
2020/07/1429555.3834552.15537.00-56,376-0.08%
2020/07/135555.4000.00555.0056,4670.08%
2020/07/106545.0000.00522.0066,5520.09%
2020/07/091585.001590.00566.0006,6450.00%
2020/07/081575.001576.02575.0006,6890.00%
2020/07/070548.0000.00548.0006,7150.00%
2020/07/0300.000541.00536.0006,7810.00%
2020/07/021531.001532.00545.0006,8490.00%
2020/07/011522.851504.00510.0006,8820.00%
2020/06/301500.001469.50500.0006,9580.00%
2020/06/2938551.1637543.09506.0017,0100.01%
2020/06/2437510.6542514.60526.00-56,807-0.07%
2020/06/2324463.6333468.94478.50-96,754-0.13%
2020/06/2226422.2131422.84435.00-56,684-0.08%
2020/06/1917394.7917393.53395.5006,6430.00%
2020/06/1835381.5136380.78386.00-16,601-0.02%
2020/06/1717366.2922363.77366.50-56,537-0.08%
2020/06/1624356.5819360.00358.0056,5460.08%
2020/06/158359.635350.80342.5036,6070.05%
2020/06/1222358.0126358.40361.00-46,644-0.06%
2020/06/1121354.0225351.00351.00-46,711-0.06%
2020/06/1012352.219.1351.51352.002.96,8240.04%
2020/06/096354.366354.08358.0006,9740.00%
2020/06/085349.502351.00346.0037,1410.04%
2020/06/0520350.7019348.61345.0017,2500.01%
2020/06/0463336.1792340.48340.50-297,364-0.39%
2020/06/0362316.5743.1315.11328.0018.97,3050.26%
2020/06/025298.507311.00298.50-27,202-0.03%
2020/06/0112305.0013302.69303.50-17,299-0.01%
2020/05/2910293.2021294.22300.00-117,461-0.15%
2020/05/2810290.754289.50291.5067,5950.08%
2020/05/2711291.646293.17288.0057,6350.07%
2020/05/265306.773301.50295.0027,7010.03%
2020/05/255292.504292.50290.0017,7290.01%
2020/05/227295.363296.83293.0047,7490.05%
2020/05/212303.013304.33305.50-17,745-0.01%
2020/05/2047307.2266303.16296.50-197,750-0.25%
2020/05/1954307.3144309.19309.00107,7510.13%
2020/05/1840304.1146302.95295.00-67,643-0.08%
2020/05/15143.1291.72143291.47297.500.17,5300.00% 大買/大賣/
2020/05/1430275.9225273.46274.0057,4520.07%
2020/05/1317277.5017274.65273.5007,4660.00%
2020/05/1218275.1922274.05272.00-47,523-0.05%
2020/05/119280.005279.40280.0047,6480.05%
2020/05/0812275.796273.25272.5067,8050.08%
2020/05/0716270.566270.83271.00107,8810.13%
2020/05/067270.368270.25270.50-18,012-0.01%
2020/05/0513281.818282.25269.5058,0430.06%
2020/05/046287.176.2288.37288.00-0.27,9500.00%
2020/04/3024288.5939290.60294.00-157,926-0.19%
2020/04/2915273.4022275.89275.00-77,882-0.09%
2020/04/2868263.0074265.04269.00-67,854-0.08%
2020/04/2791253.6782253.44254.5097,8480.11%
2020/04/243240.179238.78241.00-67,765-0.08%
2020/04/2334244.5741.1242.26238.50-7.17,893-0.09%
2020/04/2210245.804244.75243.5067,9520.08%
2020/04/2114243.687.1240.52245.006.98,0570.09%
2020/04/204238.2518239.56241.00-148,019-0.17%
2020/04/1731240.1617241.41238.00148,1360.17%
2020/04/1624227.5325228.06232.50-18,010-0.01%
2020/04/155219.305219.60222.0007,8680.00%
2020/04/1410217.3510215.65216.0007,8330.00%
2020/04/133211.177209.50209.50-47,788-0.05%
2020/04/1012211.968210.63212.5047,7760.05%
2020/04/097217.937215.29210.0007,8660.00%
2020/04/084219.753218.50216.0017,8850.01%
2020/04/0732220.8459217.92216.00-277,911-0.34%
2020/04/0624207.252208.00208.50227,9360.28%
2020/04/0110201.4513201.15202.50-38,068-0.04%
2020/03/3113199.088199.50197.0058,0230.06%
2020/03/3016195.9720195.98200.00-47,978-0.05%
2020/03/2711200.0030203.45196.50-197,952-0.24%
2020/03/2630195.0511190.59197.50197,8830.24%
2020/03/256190.585191.90192.5017,7870.01%
2020/03/241172.004172.00176.00-37,729-0.04%
2020/03/237153.795157.50160.0027,8060.03%
2020/03/204161.1310159.60161.50-67,766-0.08%
2020/03/199152.727154.79148.5027,6900.03%
2020/03/1824174.6314174.11165.00107,6660.13%
2020/03/1723174.8526172.06172.00-37,728-0.04%
2020/03/1611182.5014187.00173.00-37,638-0.04%
2020/03/1315185.6311185.18189.5047,7290.05%
2020/03/1233203.9126203.94196.5077,6780.09%
2020/03/1124226.9421226.19217.0037,7460.04%
2020/03/1029225.9337228.20234.00-87,635-0.10%
2020/03/0918226.2618225.36216.0007,5040.00%
2020/03/0615239.0019237.11240.00-47,450-0.05%
2020/03/0539241.7239.1239.44235.00-0.17,4900.00%
2020/03/0435233.2028231.57237.0077,3780.09%
2020/03/0311228.367235.07229.0047,2240.06%
2020/03/027215.2915213.23216.00-87,109-0.11%
2020/02/2719224.2010226.05218.0097,1370.13%
2020/02/2630227.2558227.68222.50-287,108-0.39%
2020/02/2526221.276214.17225.00207,0670.28%
2020/02/246217.083215.00217.5037,1560.04%
2020/02/218223.0014223.54220.00-67,224-0.08%
2020/02/2015223.537223.43224.0087,2690.11%
2020/02/197214.508215.19216.50-17,370-0.01%
2020/02/1810212.654212.63208.0067,5230.08%
2020/02/1711214.917215.00213.0047,5100.05%
2020/02/149228.3317228.00226.50-87,422-0.11%
2020/02/1326231.5431229.94230.50-57,499-0.07%
2020/02/1224224.8320225.15229.0047,6080.05%
2020/02/1132214.1933223.47224.00-17,654-0.01%
2020/02/1023206.0424205.19206.00-17,536-0.01%
2020/02/0718206.3327206.85198.00-97,424-0.12%
2020/02/068219.449220.33219.00-17,299-0.01%
2020/02/0524224.0020228.58220.5047,2580.06%
2020/02/0416227.5913226.62231.0037,3220.04%
2020/02/0316224.098222.06228.5087,3040.11%
2020/01/318236.389237.28230.50-17,261-0.01%
2020/01/3024242.8517243.56236.0077,3080.10%
2020/01/206257.005259.20253.0017,3030.01%
2020/01/1710257.5510.1259.20255.00-0.17,2960.00%
2020/01/1613.1258.1417253.74263.50-3.97,239-0.05%
2020/01/1531255.0255252.49244.50-247,135-0.34%
2020/01/147244.078244.38244.00-17,017-0.01%
2020/01/1331239.9723241.07242.5087,0080.11%
2020/01/106231.339228.28228.00-36,924-0.04%
2020/01/092221.502222.50222.0006,9980.00%
2020/01/084216.755216.70217.00-17,057-0.01%
2020/01/0718225.393222.83222.00157,0880.21%
2020/01/063228.505230.40231.00-27,164-0.03%
2020/01/038242.385231.20229.0037,3620.04%
2020/01/024238.007239.79241.00-37,315-0.04%
2019/12/313234.675234.20234.50-27,413-0.03%
2019/12/308238.132236.50232.0067,6850.08%
2019/12/2716234.6619238.53236.50-37,645-0.04%
2019/12/264223.252223.50221.0027,5240.03%
2019/12/254225.885224.90227.00-17,613-0.01%
2019/12/246221.925222.00220.5017,6970.01%
2019/12/233224.503224.00223.0007,7300.00%
2019/12/191231.501234.00235.5007,8540.00%
2019/12/184241.504236.25230.0007,9280.00%
2019/12/175235.005234.40233.5008,1220.00%
2019/12/164232.883236.00237.5018,3230.01%
2019/12/135237.906238.83232.50-18,380-0.01%
2019/12/1237246.5445244.12238.50-88,322-0.10%
2019/12/1115245.376245.17244.0098,1720.11%
2019/12/1059244.0359243.19245.0008,1390.00%
2019/12/0910238.207.1234.10231.502.97,9990.04%
2019/12/0615228.1724229.52238.50-97,877-0.11%
2019/12/054212.882213.25217.0027,5920.03%
2019/12/041211.001211.00211.5007,5660.00%
2019/12/0310210.659208.56214.0017,5240.01%
2019/12/028211.315211.40209.0037,5290.04%
2019/11/296219.254217.63219.0027,4480.03%
2019/11/281217.003218.67222.00-27,443-0.03%
2019/11/2712221.219220.44217.0037,4480.04%
2019/11/2645223.1259223.06220.50-147,509-0.19%
2019/11/2514211.894212.50214.00107,4670.13%
2019/11/226213.006211.58206.0007,4730.00%
2019/11/2115.1215.1210213.55220.005.17,4880.07%
2019/11/205223.906219.75218.00-17,464-0.01%
2019/11/193228.8324231.02226.00-217,505-0.28%
2019/11/1833237.7911235.00237.00227,4700.29%
2019/11/1530223.8339226.72234.50-97,392-0.12%
2019/11/145211.505208.50213.5007,2680.00%
2019/11/131206.5000.00214.5017,2630.01%
2019/11/1214211.647209.00211.0077,2460.10%
2019/11/1120210.0019206.79203.0017,1910.01%
2019/11/0811196.0015197.63204.00-47,056-0.06%
2019/11/072185.006185.83185.50-46,915-0.06%
2019/11/0600.001198.00194.00-16,836-0.01%
2019/11/056193.5000.00194.0066,7820.09%
2019/11/0400.008199.50194.00-86,765-0.12%
2019/11/0121194.4822193.77197.00-16,758-0.01%
2019/10/319188.0026185.88186.50-176,649-0.26%
2019/10/3015191.201190.00193.00146,6090.21%
2019/10/2913188.083189.67188.00106,5630.15%
2019/10/285192.601.1196.02191.503.96,4960.06%
2019/10/251189.5000.00186.5016,4250.02%
2019/10/240.1189.506.1187.61189.00-66,417-0.09%
2019/10/232179.501183.00183.5016,3470.02%
2019/10/226183.082183.00184.5046,4100.06%
2019/10/2100.001182.47178.50-16,356-0.02%
2019/10/184181.254179.13182.0006,3680.00%
2019/10/173176.172179.50175.0016,3370.02%
2019/10/162178.753178.17172.00-16,208-0.02%
2019/10/152.1175.541178.00175.001.16,1400.02%
2019/10/145178.807177.71180.00-26,098-0.03%
2019/10/0910178.9011.1174.30171.50-1.15,985-0.02%
2019/10/088172.695172.80173.5035,8310.05%
2019/10/076.1171.725.1171.88170.5015,8450.02%
2019/10/045162.308168.75171.00-35,794-0.05%
2019/10/031.1156.061155.50155.500.15,4960.00%
2019/10/020.1154.0000.00155.000.15,4350.00%
2019/10/011154.002151.00153.00-15,377-0.02%
2019/09/270.1161.0000.00159.500.15,2600.00%
2019/09/2600.001.1155.65156.50-1.15,159-0.02%
2019/09/251161.5000.00158.5015,1190.02%
2019/09/242163.502.1158.00158.50-0.15,0410.00%
2019/09/238162.311161.00164.0075,0250.14%
2019/09/205.1156.475155.90164.000.14,9680.00%
2019/09/192145.254148.50151.00-24,763-0.04%
2019/09/189137.115138.30137.5044,5890.09%
2019/09/171.1134.7210134.80137.00-8.94,743-0.19%
2019/09/1600.002131.25134.00-24,953-0.04%
2019/09/123133.1700.00132.5035,0000.06%
2019/09/113.1132.3600.00133.503.14,9710.06%
2019/09/0900.001127.50127.00-14,882-0.02%
2019/09/0600.005128.00128.00-55,078-0.10%
2019/09/0500.005127.00125.00-55,104-0.10%
2019/09/041126.0000.00126.5015,3750.02%
2019/09/0300.0010132.00131.50-105,317-0.19%
2019/09/025133.5000.00131.5055,3020.09%
2019/08/300137.505135.70137.00-55,235-0.09%
2019/08/2912135.0819135.29135.00-75,186-0.13%
2019/08/288129.0600.00131.0085,0630.16%
2019/08/279133.117134.14132.5025,0170.04%
2019/08/268130.197130.36132.0014,9560.02%
2019/08/234130.504129.13130.0004,8760.00%
2019/08/222125.752128.00128.0004,8810.00%
2019/08/212116.005114.90118.00-34,868-0.06%
2019/08/203116.832117.50111.0014,8360.02%
2019/08/192112.2512112.83114.50-104,728-0.21%
2019/08/1610104.803106.00104.5074,6420.15%
2019/08/152102.752101.50102.0004,5820.00%
2019/08/143105.0000.00102.0034,5490.07%
2019/08/1300.001109.00105.00-14,488-0.02%
2019/08/1200.001110.00110.00-14,406-0.02%
2019/08/08299.9000.00100.0024,3520.05%
2019/08/06199.00199.5099.8004,3590.00%
2019/08/0500.001104.00101.00-14,347-0.02%
2019/07/3000.00399.37100.00-34,324-0.07%
2019/07/2600.008103.63104.50-84,403-0.18%
2019/07/252103.251101.50102.0014,3660.02%
2019/07/2410101.001102.50102.0094,3220.21%
2019/07/22593.50494.8396.2014,2130.02%
2019/07/19193.40392.8393.00-24,243-0.05%
2019/07/18389.53189.3089.6024,2380.05%
2019/07/16188.1000.0088.0014,3870.02%
2019/07/12592.222292.7790.00-174,472-0.38%
2019/07/111093.66394.8094.0074,4130.16%
2019/07/10698.05598.6098.2014,3160.02%
2019/07/091195.80294.6596.0094,2030.21%
2019/07/03494.1500.0094.0044,2980.09%
2019/06/26497.402096.3396.30-164,182-0.38%
2019/06/242797.531398.3297.50144,0050.35%
2019/06/211296.27796.2196.1053,7420.13%
2019/06/20390.43389.2790.0003,4810.00%
2019/06/19186.3000.0086.3013,3950.03%
2019/06/17486.85486.2086.2003,3790.00%
2019/06/14388.101089.5386.50-73,393-0.21%
2019/06/13290.4000.0090.6023,2870.06%
2019/06/124090.764089.4891.9003,2520.00%
2019/06/10584.8600.0085.4052,9410.17%
2019/06/0600.00184.0082.40-12,937-0.03%
2019/06/05284.15584.4083.40-32,933-0.10%
2019/06/04684.2500.0083.5062,9340.20%
2019/06/03487.05687.7386.00-22,935-0.07%
2019/05/3100.001288.3986.30-122,909-0.41%
2019/05/3000.00186.3087.30-12,866-0.03%
2019/05/291786.27387.0085.90142,8320.49%
2019/05/281486.311486.5585.6002,7340.00%
2019/05/2700.00182.5082.80-12,662-0.04%
2019/05/23179.8000.0080.1012,6760.04%
2019/05/22178.1000.0077.3012,7770.04%
2019/05/17182.20181.2078.8003,0130.00%
2019/05/1400.00180.2080.30-13,070-0.03%
2019/05/13679.67579.3079.2013,0660.03%
2019/05/10178.00478.6078.80-33,059-0.10%
2019/05/0900.00377.8077.80-33,051-0.10%
2019/05/07081.8000.0082.0003,0710.00%
2019/05/06382.07182.8082.3023,1080.06%
2019/05/03286.50285.4587.0003,0490.00%
2019/05/02181.8000.0081.3012,9730.03%
2019/04/3000.00379.6081.10-32,990-0.10%
2019/04/2900.00182.8081.50-13,050-0.03%
2019/04/24386.83186.4086.5023,1060.06%
2019/04/23184.0000.0086.2013,0520.03%
2019/04/22386.871086.5983.80-73,005-0.23%
2019/04/19383.004584.9085.50-423,006-1.40%
2019/04/18178.0000.0077.8012,8800.03%
2019/04/1700.00278.9578.00-22,926-0.07%
2019/04/12477.6000.0077.4042,9790.13%
2019/04/11680.951380.4079.20-72,978-0.24%
2019/04/10376.2700.0076.7032,8930.10%
2019/04/0900.00179.4078.10-12,876-0.03%
2019/04/0800.00278.7078.70-22,870-0.07%
2019/04/02177.90278.1078.30-12,853-0.04%
2019/03/29274.50174.3074.4012,8140.04%
2019/03/28374.7300.0074.2032,8340.11%
2019/03/27275.0000.0075.5022,8480.07%
2019/03/26675.1500.0074.8062,8550.21%
2019/03/25775.0100.0074.9072,8970.24%
2019/03/22376.5000.0076.6032,9260.10%
2019/03/20775.96275.4076.5052,9570.17%
2019/03/19576.3800.0076.3052,9790.17%
2019/03/18679.35280.0578.4042,9600.14%
2019/03/14982.9100.0082.4092,8850.31%
2019/03/13683.80284.4084.0042,9220.14%
2019/03/08183.10283.9584.60-13,080-0.03%
2019/03/07286.1000.0083.7023,2390.06%
2019/02/2700.00183.4086.50-13,368-0.03%
2019/02/26288.5000.0084.3023,3340.06%
2019/02/25186.8000.0088.0013,2820.03%
2019/02/22185.70185.9086.9003,2500.00%
2019/02/21287.0000.0086.2023,2400.06%
2019/02/2000.00184.4084.40-13,152-0.03%
2019/02/19284.15684.0083.70-43,141-0.13%
2019/02/18582.36383.4082.6023,0740.07%
2019/02/13181.00280.5080.90-12,950-0.03%
2019/02/1200.001478.5779.00-142,870-0.49%
2019/01/30177.6000.0076.9012,8890.03%
2019/01/2900.00276.4576.60-22,903-0.07%
2019/01/28278.35278.2077.9002,9620.00%
2019/01/25277.05277.3577.5002,9550.00%
2019/01/24175.4000.0075.6012,9420.03%
2019/01/23475.45576.3075.50-12,954-0.03%
2019/01/22176.3000.0074.6012,9440.03%
2019/01/21277.40777.2977.00-52,930-0.17%
2019/01/1800.00175.6076.00-12,878-0.03%
2019/01/171977.31976.9974.40102,8480.35%
2019/01/16674.20574.3275.3012,7560.04%
2019/01/114075.854974.6173.60-92,652-0.34%
2019/01/10571.8000.0071.7052,5450.20%
2019/01/09872.59572.5072.4032,5300.12%
2019/01/08470.10270.5070.4022,4850.08%
2019/01/07271.0000.0069.4022,4770.08%
2019/01/04266.50365.6369.40-12,467-0.04%
2019/01/03367.60269.1067.6012,4550.04%
2019/01/02269.30570.1469.30-32,468-0.12%
2018/12/28569.7600.0069.0052,4920.20%
2018/12/27570.8000.0069.6052,5220.20%
2018/12/25770.9400.0070.2072,5180.28%
2018/12/24272.25174.3073.6012,4900.04%
2018/12/21171.90671.5072.50-52,484-0.20%
2018/12/20171.00169.9070.8002,4620.00%
2018/12/19170.70172.4071.0002,4530.00%
2018/12/1800.00170.7071.30-12,469-0.04%
2018/12/14175.5000.0075.0012,5410.04%
2018/12/13276.30275.1075.3002,5480.00%
2018/12/11269.8000.0070.9022,5230.08%
2018/12/0700.00172.7072.50-12,575-0.04%
2018/12/06174.50472.1872.60-32,588-0.12%
2018/12/05877.19779.7376.7012,5930.04%
2018/12/04384.4700.0082.9032,5710.12%
2018/12/03388.33187.6086.6022,5930.08%
2018/11/30384.13984.3784.10-62,521-0.24%
2018/11/29880.00680.5081.0022,4130.08%
2018/11/28577.18179.0076.4042,3250.17%
2018/11/27174.70175.7076.9002,2760.00%
2018/11/22277.6000.0076.3022,2940.09%
2018/11/21278.00279.1078.0002,3100.00%
2018/11/20477.30876.6678.00-42,296-0.17%
2018/11/0800.00178.8079.20-12,314-0.04%
2018/11/07378.80379.2081.7002,3680.00%
2018/11/06377.9000.0076.8032,3890.13%
2018/11/055381.565582.6580.50-22,373-0.08%
2018/11/0200.00482.0082.00-42,306-0.17%
2018/11/01275.10374.9074.60-12,272-0.04%
2018/10/3100.00468.3369.30-42,234-0.18%
2018/10/30262.80463.2363.00-22,227-0.09%
2018/10/29263.8000.0063.2022,2550.09%
2018/10/2500.00665.5065.80-62,275-0.26%
2018/10/24271.9000.0070.8022,3300.09%
2018/10/16374.40375.7074.2002,5500.00%
2018/10/15572.6000.0073.7052,5790.19%
2018/10/1100.00170.0069.80-12,603-0.04%
2018/10/05281.8500.0079.0022,6360.08%
2018/10/04186.4000.0087.4012,6520.04%
2018/10/03285.9000.0085.5022,6560.08%
2018/10/0100.00289.0589.50-22,685-0.07%
2018/09/28189.3000.0088.6012,7030.04%
2018/09/21889.091086.0892.00-22,841-0.07%
2018/09/20289.9000.0088.8022,7520.07%
2018/09/191102.0000.0098.6012,7150.04%
2018/09/1800.00199.5099.00-12,733-0.04%
2018/09/171103.001103.50102.0002,7270.00%
2018/09/1413102.0013101.73101.5002,7330.00%
2018/09/11190.5000.0096.9012,6880.04%
2018/09/1000.00193.5091.80-12,652-0.04%
2018/09/073104.678103.69102.00-52,648-0.19%
2018/09/062113.502112.00111.5002,5980.00%
2018/09/057116.431113.00115.0062,6250.23%
2018/09/042113.0016112.06112.50-142,695-0.52%
2018/09/0312109.5000.00109.50122,8820.42%
2018/08/315112.903112.50114.0023,0010.07%
2018/08/306112.7500.00110.5063,0620.20%
2018/08/294113.8800.00113.0043,1250.13%
2018/08/282110.502111.50109.5003,2400.00%
2018/08/241102.0000.00102.5013,2970.03%
2018/08/232109.752108.00105.0003,3230.00%
2018/08/141110.5010107.70109.00-93,622-0.25%
2018/08/136111.9213113.69111.50-73,565-0.20%
2018/08/088127.3800.00124.5083,6880.22%
2018/08/0600.001124.00123.00-13,774-0.03%
2018/08/0313126.6522124.45126.00-93,819-0.24%
2018/08/025123.5015122.00121.50-103,874-0.26%
2018/08/011123.0000.00124.0013,9080.03%
2018/07/315126.001124.50120.5043,9280.10%
2018/07/2715126.0015125.90131.5003,9870.00%
2018/07/254136.0000.00136.0044,3530.09%
2018/07/241131.002131.50134.50-14,501-0.02%
2018/07/238137.382141.00130.5064,6480.13%
2018/07/2021145.484147.25145.00174,6590.36%
2018/07/193146.1725145.56143.50-224,695-0.47%
2018/07/1815143.202145.00142.50134,7210.28%
2018/07/177147.5742147.90141.00-354,745-0.74%
2018/07/1300.001142.00143.00-14,801-0.02%
2018/07/1220144.0017141.59140.0034,8730.06%
2018/07/1100.001137.00139.00-14,855-0.02%
2018/07/1012138.5030138.50138.50-184,901-0.37%
2018/07/091136.0000.00136.5015,0300.02%
2018/07/053128.009130.56130.00-65,186-0.12%
2018/07/0439138.0613140.88135.50265,1730.50%
2018/07/0311138.057137.14138.0045,1370.08%
2018/07/025132.0000.00132.0055,1200.10%
2018/06/2710136.0011138.32135.00-15,249-0.02%
2018/06/262134.501134.00134.0015,2210.02%
2018/06/253138.0000.00136.5035,2290.06%
2018/06/2226135.4641134.40142.50-155,224-0.29%
2018/06/2111138.5900.00138.50115,2610.21%
2018/06/209144.442143.00142.5075,3180.13%
2018/06/1527147.856146.67146.50215,6520.37%
2018/06/143146.0000.00144.0035,6630.05%
2018/06/131145.0016147.25144.50-155,717-0.26%
2018/06/1225151.6457150.29145.50-325,791-0.55%
2018/06/1138156.898163.25151.00305,6950.53%
2018/06/082160.2526159.54165.00-245,627-0.43%
2018/06/0700.0025148.50150.00-255,563-0.45%
2018/06/062146.002144.50144.5005,6870.00%
2018/06/0535144.8925146.04142.50105,7040.18%
2018/06/0400.0017140.47137.50-175,695-0.30%
2018/06/015136.0000.00136.0055,9180.08%
2018/05/314138.882136.50133.0026,1860.03%
2018/05/3017138.357137.86138.50106,4500.16%
2018/05/2941145.782146.25141.00396,4750.60%
2018/05/2852145.1030149.15146.00226,4300.34%
2018/05/252139.7514139.86139.00-126,315-0.19%
2018/05/2416137.001137.00137.00156,3040.24%
2018/05/231136.508138.00138.00-76,428-0.11%
2018/05/2211136.056137.17135.0056,5380.08%
2018/05/213133.501135.00136.0026,5100.03%
2018/05/182135.253136.17131.50-16,538-0.02%
2018/05/177136.004136.38135.5036,5520.05%
2018/05/164134.2500.00132.0046,5300.06%
2018/05/151133.0000.00131.0016,5670.02%
2018/05/1411134.8615134.03135.00-46,578-0.06%
2018/05/1118129.943130.67130.00156,5810.23%
2018/05/109138.2212139.63134.00-36,595-0.05%
2018/05/097135.148135.75135.00-16,545-0.02%
2018/05/084134.008133.38133.00-46,603-0.06%
2018/05/072133.252134.50131.5006,6610.00%
2018/05/046132.085132.90132.0016,8050.01%
2018/05/039138.895137.20130.5046,9590.06%
2018/05/023141.179143.17144.50-66,846-0.09%
2018/04/3013136.4210138.00137.0036,7490.04%
2018/04/2723132.8047134.23136.50-246,709-0.36%
2018/04/2600.0011125.50124.50-116,690-0.16%
2018/04/2513121.464120.63122.5096,8350.13%
2018/04/248122.566121.75123.0026,9500.03%
2018/04/232128.5024127.77127.50-226,918-0.32%
2018/04/2029131.0511132.09130.00186,9350.26%
2018/04/193126.5052125.16127.50-496,905-0.71%
2018/04/1812125.009128.11125.5036,8520.04%
2018/04/1710128.154130.63127.5066,7810.09%
2018/04/167132.362136.00132.0056,7770.07%
2018/04/1314133.503135.00134.00116,7550.16%
2018/04/1222125.4533127.29129.00-116,671-0.16%
2018/04/1116121.6918123.53120.50-26,644-0.03%
2018/04/1011119.142119.00119.5096,6930.13%
2018/04/037120.711119.50119.5066,6740.09%
2018/04/021119.002120.00122.00-16,650-0.02%
2018/03/312119.001120.50119.0016,6310.02%
2018/03/302123.251124.50119.5016,6410.02%
2018/03/291135.001132.00131.0006,6350.00%
2018/03/282135.0000.00132.0026,6660.03%
2018/03/272135.502137.75135.0006,8770.00%
2018/03/266135.836133.08132.5006,9790.00%
2018/03/234128.753130.83130.0016,9020.01%
2018/03/228145.812140.75134.5066,8470.09%
2018/03/2100.005143.80147.50-56,684-0.07%
2018/03/201133.0000.00134.5016,5050.02%
2018/03/1900.0012133.00135.50-126,536-0.18%
2018/03/167135.5013137.96133.50-66,556-0.09%
2018/03/151131.507134.00135.00-66,571-0.09%
2018/03/1412133.2517134.88133.50-56,674-0.07%
2018/03/132133.001130.00130.0016,5720.02%
2018/03/1232132.0014138.54130.50186,5360.28%
2018/03/0911128.501131.00128.50106,3520.16%
2018/03/086130.8315136.97130.00-96,296-0.14%
2018/03/0718135.538136.81133.00106,1670.16%
2018/03/0650129.3713133.00136.50375,9040.63%
2018/03/0522126.4119128.63124.5035,6310.05%
2018/03/0200.001119.50119.00-15,377-0.02%
2018/03/011114.506118.58121.00-55,357-0.09%
2018/02/271116.001117.00115.5005,3300.00%
2018/02/2600.001117.50118.00-15,297-0.02%
2018/02/232120.504121.63115.50-25,265-0.04%
2018/02/223116.504116.50118.00-15,175-0.02%
2018/02/211110.001108.00111.0005,0490.00%
2018/02/0800.00397.0099.50-35,014-0.06%
2018/02/071102.5014101.0096.90-135,023-0.26%
2018/02/06399.771101.0098.6025,0310.04%
2018/02/054111.502110.25109.5025,1130.04%
2018/02/021118.501115.50117.5005,1230.00%
2018/01/316117.007118.86118.00-15,121-0.02%
2018/01/305124.402128.75122.5035,0570.06%
2018/01/2916129.846125.33129.00105,0110.20%
2018/01/264120.385120.50120.50-14,916-0.02%
2018/01/255118.4018118.69119.00-134,766-0.27%
2018/01/2414110.1413108.96108.5014,7880.02%
2018/01/234111.255114.30107.50-14,797-0.02%
2018/01/2211111.457108.71112.0044,7790.08%
2018/01/196105.336105.75105.0004,8510.00%
2018/01/185101.504103.50102.0014,7890.02%
2018/01/17197.10196.8095.9004,9260.00%
2018/01/16598.581697.8998.00-115,071-0.22%
2018/01/151195.71795.9795.4045,1410.08%
2018/01/11792.54392.4091.3045,5200.07%
2018/01/10393.10492.9591.90-15,663-0.02%
2018/01/09397.6700.0095.8035,8970.05%
2018/01/0800.005102.5097.60-56,001-0.08%
2018/01/051099.491100.5099.2096,3260.14%
2018/01/04396.50596.52100.50-26,377-0.03%
2018/01/0300.00191.8091.50-16,492-0.02%
除息秀亮眼！台積電秒填息領軍下 這3檔也是一開盤就填息UDN聯合新聞網－2024/09/12
台股12日合計有8家上市櫃公司除權息，由權王台積電（2330）領軍，一開盤就秒填息，世芯-KY（3661）、智崴（526......詳全文
9月12日6家公司除權息 影響加權股價指數減少34.15點UDN聯合新聞網－2024/09/12
9月12日計有聚陽（1477）、台積電（2330）、愛山林（2540）、世芯-KY（3661）、材料-KY（4763）、......詳全文
台積電明除息 台股指數將蒸發32.67點UDN聯合新聞網－2024/09/11
證交所發布12日上市公司除權息訊息，12日有聚陽（1477）、台積電（2330）、愛山林（2540）、世芯-KY（366......詳全文
世芯-KY 相關文章