• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 環球晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

環球晶

(6488)
可現股當沖
  • 股價
    421.0
  • 漲跌
    ▼2.0
  • 漲幅
    -0.47%
  • 成交量
    1,617張
  • 產業
    上櫃 半導體類股

  • 1308人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
環球晶 (6488)籌碼相關－元大-彰化民生 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-彰化民生 券商分點個股進出

元大-彰化民生 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
2024/11/213422.5000.00423.0031,3080.23%
2024/11/201422.503424.00424.00-21,301-0.15%
2024/11/1900.002430.75429.50-21,294-0.15%
2024/11/183429.5000.00428.5031,2880.23%
2024/11/151423.0000.00427.5011,2910.08%
2024/11/142428.483423.00424.00-11,285-0.08%
2024/11/132438.001440.00440.0011,2640.08%
2024/11/122436.250.1436.17432.501.91,2680.15%
2024/11/112439.000437.50439.0021,2490.16%
2024/11/081422.522.1426.93426.50-1.11,217-0.09%
2024/11/070.2406.360.1406.15406.000.21,2070.01%
2024/11/062.1401.540.2402.00402.001.91,1840.16%
2024/11/050417.500419.50418.0001,2060.00%
2024/11/0400.000421.75420.0001,2250.00%
2024/11/010.1414.1400.00418.000.11,2600.01%
2024/10/3000.000421.50424.0001,2640.00%
2024/10/291420.0700.00419.5011,2750.08%
2024/10/2800.000.1431.15430.00-0.11,283-0.01%
2024/10/250.1430.000.1431.00430.0001,3130.00%
2024/10/230432.0000.00431.0001,3630.00%
2024/10/2200.000436.57439.5001,3850.00%
2024/10/210430.000.2432.75433.00-0.11,409-0.01%
2024/10/180435.780.1438.00430.0001,4320.00%
2024/10/170442.5000.00438.5001,4540.00%
2024/10/150445.5000.00445.0001,4840.00%
2024/10/141444.5000.00444.0011,4810.07%
2024/10/081442.003442.50440.50-21,505-0.13%
2024/10/070447.710.1452.00446.0001,5220.00%
2024/10/040452.000.1452.44450.00-0.11,5430.00%
2024/10/010454.0000.00452.5001,5490.00%
2024/09/2600.000.5467.90461.50-0.51,648-0.03%
2024/09/2500.000.1466.75464.50-0.11,702-0.01%
2024/09/2400.000.1461.50456.00-0.11,703-0.01%
2024/09/2300.000.1463.00464.00-0.11,7060.00%
2024/09/2000.000.3466.70464.00-0.31,700-0.01%
2024/09/191461.000.8458.14462.500.21,6800.01%
2024/09/1600.000.1461.00461.00-0.11,699-0.01%
2024/09/1300.002.1459.05460.00-2.11,718-0.12%
2024/09/112453.000.1451.50450.501.91,7720.11%
2024/09/100451.0000.00451.0001,7830.00%
2024/09/050456.0000.00449.0001,8380.00%
2024/09/040460.000.1458.00457.00-0.11,8400.00%
2024/09/030482.000483.00485.5001,8250.00%
2024/08/270474.0000.00473.0001,9240.00%
2024/08/2600.002.1484.41480.50-2.11,932-0.11%
2024/08/230480.001475.50479.00-11,942-0.05%
2024/08/221.1481.2100.00479.001.11,9530.06%
2024/08/210485.002479.50479.50-21,955-0.10%
2024/08/1900.000.1488.00487.50-0.11,9580.00%
2024/08/1600.000.1483.50479.00-0.11,952-0.01%
2024/08/140477.5000.00485.0001,9500.00%
2024/08/130.2466.6400.00461.500.21,9370.01%
2024/08/120465.500471.00466.0001,9390.00%
2024/08/090.1448.0000.00454.000.11,9400.01%
2024/08/081443.005445.50443.00-41,915-0.21%
2024/08/071.1450.613457.00460.50-1.91,899-0.10%
2024/08/061468.500468.00468.5011,8520.05%
2024/08/055.3467.6210480.24454.00-4.81,850-0.26%
2024/08/0210509.000.1508.00503.00101,8580.54%
2024/08/011517.002515.94512.00-11,867-0.06%
2024/07/3100.000491.33496.0001,9230.00%
2024/07/300492.0600.00493.5001,9280.00%
2024/07/2900.000.1512.13498.00-0.11,9170.00%
2024/07/260505.4000.00506.0001,9030.00%
2024/07/232.1512.760527.00512.0021,8830.11%
2024/07/220.1524.000.1528.50519.0001,8660.00%
2024/07/190.2552.561.6550.00544.00-1.41,847-0.08%
2024/07/182562.550.3562.33565.001.71,8240.09%
2024/07/170.1578.570.2580.28576.00-0.21,800-0.01%
2024/07/160.3581.521583.00584.00-0.71,804-0.04%
2024/07/1200.001584.01588.00-11,865-0.05%
2024/07/1100.004589.00587.00-41,871-0.21%
2024/07/1000.001581.00588.00-11,897-0.05%
2024/07/090578.1312573.00580.00-121,910-0.63%
2024/07/080594.002587.00593.00-21,928-0.10%
2024/07/0500.000.1581.83582.00-0.11,916-0.01%
2024/07/040.3581.481578.86581.00-0.71,919-0.04%
2024/07/030.1558.5800.00560.000.11,8930.00%
2024/07/0200.0034.4566.00563.00-34.41,883-1.83%
2024/07/013569.660.2563.37565.002.81,8570.15%
2024/06/280.1541.0000.00539.000.11,8190.01%
2024/06/2700.000.1538.89538.00-0.11,8410.00%
2024/06/260.2532.000533.00530.000.21,9090.01%
2024/06/250531.001530.00528.00-11,950-0.05%
2024/06/242.1533.9800.00530.002.12,0490.10%
2024/06/211538.0100.00540.0012,0840.05%
2024/06/200543.000.1547.00543.00-0.12,0850.00%
2024/06/192541.993.3543.56540.00-1.32,104-0.06%
2024/06/1812531.6700.00532.00122,1160.57%
2024/06/170528.250.1529.00530.00-0.12,136-0.01%
2024/06/142.1530.1500.00534.002.12,1620.10%
2024/06/130540.000543.00543.0002,1330.00%
2024/06/120543.000.1542.60543.0002,1560.00%
2024/06/110.1534.6400.00535.000.12,1730.00%
2024/06/0700.000.1538.00542.00-0.12,1930.00%
2024/06/060529.001535.00533.00-12,190-0.05%
2024/06/050530.330.1534.09529.00-0.12,2030.00%
2024/06/0400.000537.67533.0002,3060.00%
2024/05/3100.000527.50527.0002,3110.00%
2024/05/300522.330.1523.00521.00-0.12,2870.00%
2024/05/2800.000528.56530.0002,3000.00%
2024/05/270.1525.9400.00526.000.12,3220.00%
2024/05/240517.000.1520.42525.00-0.12,3370.00%
2024/05/2300.000.1519.00520.00-0.12,3360.00%
2024/05/220520.000.3520.02520.00-0.32,339-0.01%
2024/05/210.2521.000516.00517.000.12,3400.01%
2024/05/201519.000521.00524.0012,3390.04%
2024/05/171516.000519.00519.0012,3410.04%
2024/05/1600.000.1518.20517.00-0.12,3410.00%
2024/05/150514.911.1510.50513.00-1.12,356-0.05%
2024/05/140511.0000.00513.0002,4100.00%
2024/05/1300.002.2513.37516.00-2.22,405-0.09%
2024/05/1000.000513.00515.0002,3930.00%
2024/05/092.2504.7000.00504.002.22,3830.09%
2024/05/085.2512.792512.00512.003.22,3590.13%
2024/05/070523.0000.00527.0002,3180.00%
2024/05/061528.0000.00529.0012,2890.04%
2024/05/0300.000523.00520.0002,2180.00%
2024/05/022516.000526.00514.0022,2060.09%
2024/04/2900.001516.04518.00-12,193-0.05%
2024/04/2600.000516.00511.0002,1970.00%
2024/04/250511.6700.00507.0002,2010.00%
2024/04/240519.000518.00525.0002,2080.00%
2024/04/230506.000511.00504.0002,2180.00%
2024/04/221.1516.721503.00503.000.12,2150.00%
2024/04/191.1526.412.2524.63520.00-12,190-0.05%
2024/04/181547.1200.00547.0012,1350.05%
2024/04/1700.000544.50544.0002,1280.00%
2024/04/160.1539.091.6536.00535.00-1.52,109-0.07%
2024/04/156545.670.3550.12545.005.72,0760.28%
2024/04/1230553.330554.00545.00302,0531.46%
2024/04/111546.0600.00545.0012,0230.05%
2024/04/100556.000559.00553.0002,0120.00%
2024/04/091550.060554.00551.0012,0310.05%
2024/04/081546.0800.00551.0012,0250.05%
2024/04/030.1552.830558.36555.0002,0180.00%
2024/04/020.1562.791560.00558.00-0.92,034-0.04%
2024/04/018.1566.011565.00563.007.12,0510.35%
2024/03/291.2552.258580.00580.00-6.82,023-0.34%
2024/03/276.6546.361551.04548.005.61,9120.29%
2024/03/262.4568.3500.00565.002.41,8090.13%
2024/03/254.1583.347.2582.83582.00-3.11,778-0.18%
2024/03/222591.570.1594.00592.001.91,7720.11%
2024/03/210603.000603.00607.0001,7570.00%
2024/03/200.1592.742600.01594.00-21,768-0.11%
2024/03/193592.670.2592.96593.002.81,7440.16%
2024/03/180576.750.2578.10576.00-0.21,727-0.01%
2024/03/150.3577.750577.25576.000.21,7900.01%
2024/03/141.2590.440596.75592.001.11,7530.06%
2024/03/132614.971604.14609.0011,7390.06%
2024/03/1200.000609.00612.0001,7170.00%
2024/03/116.1603.842605.04608.004.11,7130.24%
2024/03/081628.752.5620.08606.00-1.51,720-0.09%
2024/03/071598.023.1595.06596.00-2.11,631-0.13%
2024/03/060.1573.003.1575.44576.00-31,599-0.19%
2024/03/0500.000.1582.00575.00-0.11,6280.00%
2024/03/046.2565.090.1571.08572.0061,6650.36%
2024/03/011.1559.770561.00560.0011,7290.06%
2024/02/290558.710.1563.33558.00-0.11,7190.00%
2024/02/270.1566.0400.00555.000.11,6910.01%
2024/02/220568.001572.00575.00-11,685-0.06%
2024/02/210567.2700.00562.0001,6830.00%
2024/02/200558.8000.00560.0001,6800.00%
2024/02/190557.000560.00560.0001,6880.00%
2024/02/160551.000.1559.80562.00-0.11,7150.00%
2024/02/150.5555.570558.00555.000.51,6960.03%
2024/02/0500.000584.00579.0001,6510.00%
2024/02/020579.5000.00579.0001,6530.00%
2024/02/010577.030580.00577.0001,6650.00%
2024/01/310585.0000.00579.0001,7050.00%
2024/01/300588.0000.00586.0001,7210.00%
2024/01/290.1586.0300.00588.000.11,7640.01%
2024/01/260.1585.5700.00584.000.11,7920.00%
2024/01/251.1587.1000.00594.001.11,8130.06%
2024/01/241596.0000.00592.0011,8430.05%
2024/01/230594.251591.00597.00-11,844-0.05%
2024/01/220594.000591.00589.0001,8310.00%
2024/01/191.3573.370.1582.20582.001.21,8300.07%
2024/01/180576.000582.00580.0001,8200.00%
2024/01/170.1583.2800.00577.000.11,7970.01%
2024/01/161590.0300.00591.0011,7670.06%
2024/01/150.1600.002601.50603.00-1.91,751-0.11%
2024/01/112.3600.430.1599.00601.002.21,7370.13%
2024/01/1000.000.4585.00588.00-0.41,727-0.02%
2024/01/050.3585.020.1589.56584.000.21,7260.01%
2024/01/040.7578.6700.00579.000.71,7190.04%
2024/01/030.2566.471571.01573.00-0.81,725-0.05%
2024/01/020.1586.1800.00580.000.11,6880.01%
2023/12/290.1587.700589.00587.000.11,6740.00%
2023/12/280.4588.982590.00588.00-1.61,668-0.09%
2023/12/271.3604.1900.00598.001.31,6290.08%
2023/12/260.4611.6200.00615.000.41,5950.03%
2023/12/251606.0000.00608.0011,6000.06%
2023/12/222606.501608.00612.0011,5870.06%
2023/12/210.1611.0000.00614.000.11,5760.00%
2023/12/201615.0000.00613.0011,5700.06%
2023/12/190.1615.7300.00615.000.11,5530.00%
2023/12/180.2625.6100.00626.000.21,5340.01%
2023/12/1500.003.2638.47628.00-3.21,520-0.21%
2023/12/141.1610.3200.00613.001.11,4610.08%
2023/12/130.3616.290.1611.00610.000.21,4470.02%
2023/12/120.2616.670.8618.99622.00-0.71,439-0.05%
2023/12/1100.000.1587.00589.00-0.11,3890.00%
2023/12/071.1577.9900.00575.001.11,3800.08%
2023/12/060.1592.8100.00587.000.11,3650.01%
2023/12/050.1590.002588.00594.00-1.91,361-0.14%
2023/12/041584.002589.00589.00-11,333-0.08%
2023/12/011578.0000.00582.0011,3080.08%
2023/11/300586.001591.00584.00-11,291-0.08%
2023/11/291.1591.6415.2590.91584.00-14.11,259-1.12%
2023/11/2815.8575.792570.37580.0013.81,2171.13%
2023/11/2700.001539.00537.00-11,148-0.09%
2023/11/240536.000535.50535.0001,1400.00%
2023/11/220.1526.5000.00525.000.11,1300.01%
2023/11/210.1531.000531.00532.0001,1200.00%
2023/11/201.1524.4400.00526.001.11,1260.10%
2023/11/160.1531.0000.00536.000.11,1270.00%
2023/11/1500.003.2532.37532.00-3.21,113-0.29%
2023/11/1400.002523.00522.00-21,082-0.18%
2023/11/1314524.0000.00522.00141,0871.29%
2023/11/1000.005515.80515.00-51,084-0.46%
2023/11/090.1509.002.1512.96514.00-21,090-0.19%
2023/11/080.2515.0014511.00512.00-13.91,091-1.27%
2023/11/0600.001.5519.37520.00-1.51,042-0.14%
2023/11/0300.005509.40510.00-51,007-0.50%
2023/11/021499.501.2504.33506.00-0.21,005-0.02%
2023/11/0100.003493.00499.50-3989-0.30%
2023/10/301479.0000.00481.5019980.10%
2023/10/2700.002471.73470.00-21,007-0.20%
2023/10/261.1463.0700.00462.501.11,0090.11%
2023/10/201478.0000.00480.0011,0690.09%
2023/10/132478.7500.00481.0021,1710.17%
2023/10/1200.001478.00481.00-11,194-0.08%
2023/10/0600.002461.50459.50-21,239-0.16%
2023/10/051454.501459.99461.0001,2840.00%
2023/10/042453.7500.00453.5021,2850.16%
2023/10/0300.000.6463.42462.00-0.61,280-0.05%
2023/10/0200.000461.50463.0001,2920.00%
2023/09/281459.020.1457.00453.500.91,2940.07%
2023/09/271.1462.5500.00462.001.11,2850.09%
2023/09/2500.000476.50474.0001,2880.00%
2023/09/220.1469.251475.93474.50-0.91,290-0.07%
2023/09/210471.231468.65468.50-11,285-0.08%
2023/09/201.2473.9600.00472.501.21,2850.10%
2023/09/190.1482.501.1482.45480.50-11,285-0.08%
2023/09/180.1478.002482.00483.00-1.91,295-0.15%
2023/09/151484.482481.50483.00-11,319-0.07%
2023/09/1400.002475.46478.50-21,303-0.16%
2023/09/134.1461.5000.00461.004.11,2870.32%
2023/09/112462.500.1464.56462.501.91,2860.15%
2023/09/080461.6500.00459.0001,2890.00%
2023/09/070.1472.2500.00468.000.11,3030.01%
2023/09/060474.170476.50473.0001,3070.00%
2023/09/051473.9700.00475.5011,3070.08%
2023/09/0100.000468.50467.0001,3260.00%
2023/08/311462.0200.00459.0011,3250.08%
2023/08/292461.0000.00461.5021,3290.15%
2023/08/2400.001465.50461.00-11,337-0.07%
2023/08/2300.003458.33460.00-31,364-0.22%
2023/08/220449.5000.00447.5001,3850.00%
2023/08/213447.6800.00447.0031,3980.22%
2023/08/1700.000452.50457.5001,4050.00%
2023/08/161452.030455.50451.0011,4040.07%
2023/08/151.1458.7000.00458.001.11,4030.08%
2023/08/1400.000.4469.00463.50-0.41,414-0.03%
2023/08/111472.520475.50472.5011,4140.07%
2023/08/100.1473.111475.00472.00-0.91,428-0.06%
2023/08/090.1483.231478.62479.00-11,421-0.07%
2023/08/083.1484.0400.00481.003.11,4230.21%
2023/08/070496.5000.00495.0001,4060.00%
2023/08/041501.0000.00501.0011,4080.07%
2023/08/021.5501.680.5503.00499.0011,4030.07%
2023/08/011511.000.1516.00512.000.91,3690.07%
2023/07/2800.001518.00519.00-11,357-0.07%
2023/07/2500.002525.48523.00-21,383-0.15%
2023/07/240508.0000.00508.0001,3660.00%
2023/07/213507.425510.60511.00-21,369-0.14%
2023/07/2000.002.3520.71520.00-2.31,369-0.17%
2023/07/191.1535.201.1527.55517.0001,3590.00%
2023/07/181523.001.3524.77542.00-0.31,334-0.02%
2023/07/170529.000.1528.00530.00-0.11,298-0.01%
2023/07/140523.004.4528.41532.00-4.41,315-0.33%
2023/07/131520.001517.00514.0001,2860.00%
2023/07/1200.002507.00515.00-21,264-0.16%
2023/07/1100.001497.00495.50-11,228-0.08%
2023/07/101496.430497.44490.0011,2490.08%
2023/07/072.2493.1200.00491.002.21,2550.18%
2023/07/063498.1600.00493.5031,2530.24%
2023/07/052499.0100.00500.0021,2660.16%
2023/07/040.1498.5000.00503.000.11,2660.01%
2023/07/030.1499.5000.00498.000.11,2670.01%
2023/06/300.2499.500501.00497.000.21,2920.02%
2023/06/290.1496.500.1495.82498.0001,2930.00%
2023/06/281.1494.460498.00491.0011,3130.08%
2023/06/270.1492.810495.50494.000.11,3360.00%
2023/06/260493.500.1496.36491.50-0.11,3350.00%
2023/06/210.4495.600498.00493.500.41,3350.03%
2023/06/201507.940513.00507.0011,3310.08%
2023/06/190.1513.0000.00511.000.11,3670.01%
2023/06/161.1512.091515.00513.000.11,3720.01%
2023/06/150.1514.9400.00516.000.11,3680.01%
2023/06/142.1513.0500.00512.002.11,4090.15%
2023/06/132517.001518.00518.0011,4620.07%
2023/06/1200.000511.00509.0001,4660.00%
2023/06/090.1509.881513.00511.00-0.91,481-0.06%
2023/06/080.2508.0000.00507.000.21,4960.01%
2023/06/071.2509.0800.00514.001.21,5040.08%
2023/06/0600.002510.50511.00-21,506-0.13%
2023/06/050.1514.003.1512.95513.00-31,515-0.20%
2023/06/021.1502.2200.00505.001.11,5310.07%
2023/06/010504.2500.00504.0001,5400.00%
2023/05/310508.0000.00504.0001,5630.00%
2023/05/290508.0041505.10507.00-411,584-2.59%
2023/05/260499.000502.00499.0001,5680.00%
2023/05/252490.750.3491.50491.501.71,5590.11%
2023/05/240489.3100.00492.0001,5660.00%
2023/05/2300.001.1491.95491.00-1.11,569-0.07%
2023/05/221.1483.500.1485.00482.0011,5640.06%
2023/05/191484.5100.00484.5011,5680.06%
2023/05/170479.0000.00476.5001,5610.00%
2023/05/160.1477.5000.00475.500.11,5680.01%
2023/05/150467.500466.63465.0001,5820.00%
2023/05/120.1465.041468.50464.00-0.91,595-0.06%
2023/05/110468.142.2468.74466.50-2.11,594-0.13%
2023/05/1030.1472.0000.00471.0030.11,6121.87%
2023/05/090.1478.7500.00477.000.11,6200.00%
2023/05/082.1480.503482.17479.50-11,648-0.06%
2023/05/050478.500478.50479.0001,6670.00%
2023/05/0410474.000477.19475.00101,7070.58%
2023/05/032.1472.8600.00472.502.11,7130.12%
2023/05/021490.9800.00491.0011,7020.06%
2023/04/281486.9200.00481.0011,7780.06%
2023/04/270482.7500.00482.0001,7880.00%
2023/04/268472.9400.00476.5081,8210.44%
2023/04/250.1481.341483.00478.50-0.91,846-0.05%
2023/04/240477.0000.00477.0001,8550.00%
2023/04/210.1482.1900.00477.000.11,8800.00%
2023/04/201481.008480.50482.00-71,892-0.37%
2023/04/190.1484.8300.00481.000.11,9300.01%
2023/04/1700.000.2510.00507.00-0.21,900-0.01%
2023/04/140.2517.002516.00514.00-1.81,911-0.09%
2023/04/122.3518.5700.00518.002.31,9010.12%
2023/04/110522.0000.00522.0001,9040.00%
2023/04/1000.001528.00519.00-11,914-0.05%
2023/04/071516.0000.00513.0011,8990.05%
2023/04/0600.000.2514.00512.00-0.21,899-0.01%
2023/03/311523.0000.00518.0011,9180.05%
2023/03/281517.982516.00517.00-11,917-0.05%
2023/03/2700.000.1526.00528.00-0.11,907-0.01%
2023/03/240.1526.0000.00525.000.11,9210.01%
2023/03/231525.0000.00526.0011,9160.05%
2023/03/221513.003514.00523.00-21,904-0.11%
2023/03/2000.0010502.30506.00-101,889-0.53%
2023/03/173.1502.993507.00502.000.11,8960.00%
2023/03/1611497.2700.00505.00111,8640.59%
2023/03/150492.5000.00487.5001,8440.00%
2023/03/141490.0100.00488.5011,8350.06%
2023/03/130496.8900.00497.0001,8350.00%
2023/03/103504.021505.00504.0021,8290.11%
2023/03/090514.0000.00514.0001,8640.00%
2023/03/080513.0000.00517.0001,8790.00%
2023/03/071.7515.9400.00515.001.71,9000.09%
2023/03/0300.002505.50504.00-21,917-0.10%
2023/03/021510.001508.00508.0001,9530.00%
2023/03/011508.011510.00512.0001,9820.00%
2023/02/240.3515.331519.00512.00-0.71,982-0.04%
2023/02/220510.0000.00511.0002,0400.00%
2023/02/210.7521.7100.00523.000.72,0730.03%
2023/02/2000.000523.00521.0002,1640.00%
2023/02/161519.0000.00519.0012,3470.04%
2023/02/150.1518.330.1514.00513.0002,4820.00%
2023/02/140.3525.3300.00524.000.32,5800.01%
2023/02/131516.040.1520.00523.000.92,6130.04%
2023/02/100532.0000.00531.0002,6530.00%
2023/02/090.2540.5700.00543.000.22,6820.01%
2023/02/081540.001539.00540.0002,7160.00%
2023/02/061527.002.2524.09524.00-1.22,853-0.04%
2023/02/030.2539.0000.00542.000.22,8570.01%
2023/02/020.2542.273.3535.18547.00-32,880-0.11%
2023/02/010522.0000.00527.0002,8730.00%
2023/01/3100.001524.00523.00-12,892-0.03%
2023/01/303.1526.770.1522.93530.0032,8830.10%
2023/01/160488.501.2492.64493.50-1.22,834-0.04%
2023/01/1300.004.1484.39486.00-4.12,810-0.15%
2023/01/121480.0000.00481.0012,7960.04%
2023/01/110.2475.7500.00477.000.22,7910.01%
2023/01/101.2466.8300.00470.001.22,7900.04%
2023/01/0900.001461.99468.00-12,799-0.04%
2023/01/060444.5000.00445.0002,7720.00%
2023/01/050.4438.4200.00436.000.42,7910.02%
2023/01/040.1443.0000.00443.000.12,8090.00%
2023/01/030438.001437.50438.00-12,842-0.03%
2022/12/300.5430.9000.00427.500.52,8540.02%
2022/12/281428.0100.00428.0012,8990.03%
2022/12/2700.001442.00440.00-12,910-0.03%
2022/12/2600.001436.50438.00-12,937-0.03%
2022/12/231436.0200.00435.5012,9790.03%
2022/12/220447.5000.00447.0002,9870.00%
2022/12/141470.5000.00470.5013,0970.03%
2022/12/131458.001.1456.00454.50-0.13,0890.00%
2022/12/081464.0000.00464.0013,1110.03%
2022/12/070.1466.9100.00462.000.13,1320.00%
2022/12/061478.0000.00476.5013,1120.03%
2022/12/020.1489.0000.00489.000.13,1090.00%
2022/12/013486.671489.50486.0023,1230.06%
2022/11/3000.000473.00470.0003,0870.00%
2022/11/290463.5000.00465.0003,0870.00%
2022/11/280473.0015474.00472.00-153,071-0.49%
2022/11/256486.332479.53480.0043,0820.13%
2022/11/2400.001484.35484.50-13,066-0.03%
2022/11/232.1471.121471.09466.001.13,0340.04%
2022/11/221471.492.1469.71476.50-1.13,032-0.04%
2022/11/216476.586473.00475.0003,0190.00%
2022/11/183475.684.1477.36476.00-13,014-0.03%
2022/11/171486.001488.50486.0002,9520.00%
2022/11/167.1497.553495.33495.004.12,9180.14%
2022/11/158.2482.005484.09499.003.12,8410.11%
2022/11/144460.646462.75463.50-22,743-0.07%
2022/11/112440.505456.01460.00-32,687-0.11%
2022/11/101419.492.8418.05424.00-1.72,573-0.07%
2022/11/090403.0000.00402.0002,5060.00%
2022/11/082394.001398.50391.0012,4820.04%
2022/11/070383.004383.75382.50-42,425-0.16%
2022/11/041375.5000.00379.5012,4150.04%
2022/11/031371.501357.00372.0002,3900.00%
2022/11/0200.000366.50362.5002,3580.00%
2022/11/0100.002362.00359.50-22,257-0.09%
2022/10/312358.5000.00358.5022,2720.09%
2022/10/282344.5000.00350.0022,2540.09%
2022/10/274354.132.1350.86354.001.92,2500.08%
2022/10/261334.5000.00341.5012,2510.04%
2022/10/251336.521343.50335.5002,2420.00%
2022/10/241344.001351.48340.5002,2640.00%
2022/10/2100.001340.50339.00-12,266-0.04%
2022/10/200338.0000.00341.0002,2800.00%
2022/10/1800.001346.00350.00-12,305-0.04%
2022/10/171349.001338.50351.5002,3540.00%
2022/10/140352.0000.00353.0002,3720.00%
2022/10/132340.251343.50333.5012,4170.04%
2022/10/110.1342.0000.00340.500.12,4220.00%
2022/10/061387.501384.50388.5002,4310.00%
2022/10/041376.001375.50376.5002,4520.00%
2022/09/291367.501361.00359.5002,4510.00%
2022/09/280.1375.000.1364.00362.0002,4610.00%
2022/09/270.1379.950375.00378.000.12,4580.00%
2022/09/262387.0000.00382.0022,4470.08%
2022/09/230.1414.7500.00408.000.12,4550.00%
2022/09/210.1433.0000.00422.500.12,5620.00%
2022/09/1900.000433.00431.5002,6300.00%
2022/09/163436.8300.00432.0032,6370.11%
2022/09/151456.001451.52450.0002,6370.00%
2022/09/140454.2900.00455.0002,6630.00%
2022/09/120470.7100.00468.5002,6810.00%
2022/09/081456.501458.50458.0002,7060.00%
2022/09/071438.4100.00440.0012,7150.04%
2022/09/060.1451.9200.00452.000.12,6990.00%
2022/09/013467.6700.00471.5032,7270.11%
2022/08/311479.5000.00486.0012,7550.04%
2022/08/301486.001480.49482.0002,7440.00%
2022/08/294.1471.8700.00471.004.12,7400.15%
2022/08/261508.0000.00500.0012,7260.04%
2022/08/2400.000498.00489.0002,7610.00%
2022/08/230492.000492.50490.5002,8310.00%
2022/08/221504.041508.00497.0002,8950.00%
2022/08/191516.0000.00514.0012,8900.03%
2022/08/180497.000.1505.00506.0002,8730.00%
2022/08/170505.0000.00503.0002,8640.00%
2022/08/160502.000505.00509.0002,8710.00%
2022/08/151495.511.1485.09495.00-0.12,8400.00%
2022/08/120484.0000.00484.5002,8280.00%
2022/08/1100.001481.50481.50-12,846-0.04%
2022/08/101466.501469.50464.0002,8500.00%
2022/08/0800.001470.00474.00-12,896-0.03%
2022/08/050471.001469.00475.50-12,966-0.03%
2022/08/0410452.7000.00448.00102,9460.34%
2022/08/0300.0010.3453.69457.50-10.32,951-0.35%
2022/08/021444.501447.50455.0002,9560.00%
2022/07/281.2465.011461.50459.000.22,9960.01%
2022/07/2700.000453.25459.5003,0240.00%
2022/07/260445.5000.00446.0003,0030.00%
2022/07/221.1475.3100.00478.001.12,9920.04%
2022/07/211465.001.1454.06465.00-0.13,0110.00%
2022/07/202.1445.944441.62449.50-1.93,009-0.06%
2022/07/192427.4800.00430.5022,9860.07%
2022/07/181438.007435.00436.50-62,973-0.20%
2022/07/155424.500438.50435.5052,9520.17%
2022/07/1400.002.3417.65422.00-2.32,945-0.08%
2022/07/131407.5000.00408.5012,9080.03%
2022/07/121411.5000.00403.5012,8800.03%
2022/07/110.1436.331436.00435.50-0.92,857-0.03%
2022/07/0800.002442.50433.50-22,844-0.07%
2022/07/071.2423.312423.50423.50-0.82,822-0.03%
2022/07/062410.5800.00407.5022,8140.07%
2022/07/055.1422.922430.75428.003.12,7870.11%
2022/07/042432.252431.50430.5002,7710.00%
2022/07/011445.081440.50436.5002,7380.00%
2022/06/302456.0000.00453.0022,6870.07%
2022/06/291.1465.6700.00475.501.12,6310.04%
2022/06/281.2492.7300.00493.001.22,5490.05%
2022/06/270522.001523.00519.00-12,498-0.04%
2022/06/242502.502495.00492.0002,4670.00%
2022/06/237497.587495.00497.0002,4590.00%
2022/06/224.1507.132505.50501.002.12,4550.09%
2022/06/211511.001514.00521.0002,4290.00%
2022/06/161566.978595.75558.00-72,362-0.30%
2022/06/151579.0000.00576.0012,3600.04%
2022/06/1400.000.1575.00584.00-0.12,4210.00%
2022/06/137589.9900.00577.0072,4560.29%
2022/06/100615.0000.00617.0002,4520.00%
2022/06/0900.000.1621.86625.00-0.12,4520.00%
2022/06/081.1604.191608.00606.000.12,4000.00%
2022/06/011618.001622.00622.0002,5000.00%
2022/05/3100.0019.1619.99624.00-19.12,499-0.76%
2022/05/3020604.101.1572.58604.0018.92,4250.78%
2022/05/2600.000553.00538.0002,3580.00%
2022/05/240556.3300.00540.0002,4070.00%
2022/05/200573.0000.00574.0002,3820.00%
2022/05/181576.001581.00575.0002,3540.00%
2022/05/170570.0000.00574.0002,3340.00%
2022/05/131565.001.1553.89556.00-0.12,2840.00%
2022/05/120.1519.2800.00514.000.12,2360.01%
2022/05/101532.001520.00527.0002,3480.00%
2022/05/090.1542.0000.00528.000.12,3960.00%
2022/05/061549.000.1550.00554.0012,4830.04%
2022/05/059569.3310572.31569.00-12,574-0.04%
2022/05/0400.000.2541.33543.00-0.22,529-0.01%
2022/04/290.1522.4000.00520.000.12,5690.00%
2022/04/281516.972517.00516.00-12,592-0.04%
2022/04/272.1500.590.1501.80498.002.12,5960.08%
2022/04/263.1543.013.2531.25531.00-0.12,5710.00%
2022/04/250.1551.570.2563.00549.0002,6110.00%
2022/04/220.1582.2700.00579.000.12,6190.01%
2022/04/210592.500591.29592.0002,6450.00%
2022/04/200.2586.3019.1592.00580.00-192,695-0.70%
2022/04/1900.005602.20601.00-52,754-0.18%
2022/04/1800.001.1600.16600.00-1.12,788-0.04%
2022/04/150.1606.909603.00602.00-8.92,794-0.32%
2022/04/149616.909625.00623.0002,7960.00%
2022/04/130.1619.6825617.28620.00-24.92,823-0.88%
2022/04/120.2615.630.1615.00612.000.22,8390.01%
2022/04/110637.0000.00630.0002,8300.00%
2022/04/089.2655.066655.00654.003.22,8500.11%
2022/04/0700.000.1671.94663.00-0.12,8620.00%
2022/04/062.2668.9200.00666.002.22,8960.07%
2022/04/010.2668.180675.00675.000.22,9170.01%
2022/03/310673.0000.00671.0002,9500.00%
2022/03/300670.000.1674.30672.0002,9610.00%
2022/03/2900.001665.02665.00-13,028-0.03%
2022/03/285.1661.992653.10661.0033,0220.10%
2022/03/255.2675.590678.00671.005.23,0130.17%
2022/03/247677.970.2681.57685.006.92,9910.23%
2022/03/232.1672.0300.00673.002.12,9970.07%
2022/03/220.1674.000.4672.00674.00-0.33,025-0.01%
2022/03/212.1681.0300.00674.002.13,0330.07%
2022/03/171680.001.3681.56679.00-0.33,000-0.01%
2022/03/160638.001.1638.64634.00-1.12,934-0.04%
2022/03/152.2617.941608.04606.001.22,8880.04%
2022/03/140.8651.0000.00642.000.82,8800.03%
2022/03/115633.0011631.00638.00-62,886-0.21%
2022/03/105.1640.120.1647.00640.0052,8940.17%
2022/03/090630.0000.00629.0002,8810.00%
2022/03/080.3616.7510619.00615.00-9.72,874-0.34%
2022/03/070.3643.250638.00625.000.22,8490.01%
2022/03/041.2685.1400.00671.001.22,7990.04%
2022/03/030696.2400.00690.0002,8010.00%
2022/03/010696.0000.00700.0002,8390.00%
2022/02/250684.0000.00688.0002,9070.00%
2022/02/2450.4688.0550696.00686.000.42,9080.01%
2022/02/2314708.007704.43710.0072,9230.24%
2022/02/2228703.5035706.57705.00-72,936-0.24%
2022/02/211709.0000.00720.0012,9190.03%
2022/02/186718.0100.00715.0062,9260.21%
2022/02/1724721.3330718.00717.00-62,919-0.21%
2022/02/1600.000730.00722.0002,9170.00%
2022/02/150.1727.0000.00719.000.12,9240.00%
2022/02/140721.0000.00719.0002,9170.00%
2022/02/1020.2719.0320.2726.71732.0002,8650.00%
2022/02/090.2703.450706.50699.000.22,8040.01%
2022/02/0840.4703.6440715.00694.000.42,7630.02%
2022/02/0743.1724.6340716.25720.003.12,6580.11%
2022/01/260.1775.4200.00771.000.12,5810.00%
2022/01/251.1766.2800.00769.001.12,6210.04%
2022/01/241.3787.8400.00781.001.32,6200.05%
2022/01/212769.521.1776.40764.000.92,5910.04%
2022/01/201.1786.122792.00785.00-0.92,557-0.04%
2022/01/192.1776.513792.38795.00-0.92,525-0.04%
2022/01/187.1816.966820.27800.001.12,4760.04%
2022/01/170841.0000.00841.0002,4310.00%
2022/01/142871.500863.00860.0022,3930.08%
2022/01/131887.0000.00884.0012,3660.04%
2022/01/1200.001.1870.33872.00-1.12,330-0.05%
2022/01/112821.0000.00820.0022,2520.09%
2022/01/100830.0000.00838.0002,2250.00%
2022/01/072839.1300.00834.0022,2420.09%
2022/01/060.2863.1300.00845.000.22,2380.01%
2022/01/051875.000.1880.00879.000.92,2400.04%
2022/01/0400.003893.67885.00-32,239-0.13%
2022/01/030885.002901.99871.00-22,234-0.09%
2021/12/300887.001883.00888.00-12,236-0.04%
2021/12/290884.000873.00875.0002,2360.00%
2021/12/280870.001875.00872.00-12,230-0.04%
2021/12/241845.980845.20846.0012,2340.04%
2021/12/230835.043.1846.39846.00-3.12,237-0.14%
2021/12/220805.0000.00806.0002,1840.00%
2021/12/170812.0000.00806.0002,2190.00%
2021/12/1600.000.1822.00821.00-0.12,2230.00%
2021/12/150.2796.710797.00798.000.22,1970.01%
2021/12/140799.0000.00795.0002,1930.00%
2021/12/100809.0000.00813.0002,2010.00%
2021/12/090812.0000.00809.0002,2010.00%
2021/12/081.1809.170.1816.80806.0012,2030.04%
2021/12/070.1803.0000.00801.000.12,2060.00%
2021/12/0600.000821.00812.0002,1890.00%
2021/12/020807.0000.00802.0002,2000.00%
2021/12/010.2801.6700.00813.000.22,2170.01%
2021/11/301832.001.1828.00815.00-0.12,2070.00%
2021/11/292825.000820.00826.0022,2010.09%
2021/11/260.1814.171818.00808.00-0.92,189-0.04%
2021/11/241877.880.1868.00852.000.92,1950.04%
2021/11/2300.000837.00834.0002,1380.00%
2021/11/2200.000.4836.64844.00-0.42,175-0.02%
2021/11/192813.500818.00810.0022,1820.09%
2021/11/181.1807.6400.00808.001.12,1930.05%
2021/11/1700.000.1805.00804.00-0.12,2010.00%
2021/11/161794.0000.00796.0012,2030.05%
2021/11/150798.3300.00799.0002,2150.00%
2021/11/120792.5000.00786.0002,2280.00%
2021/11/1100.001784.00799.00-12,219-0.05%
2021/11/1000.008791.50795.00-82,231-0.36%
2021/11/0900.000779.00779.0002,2190.00%
2021/11/051770.0000.00773.0012,2430.04%
2021/11/040759.000764.00755.0002,2200.00%
2021/11/030.1759.0600.00751.000.12,2170.00%
2021/10/2900.001760.90760.00-12,149-0.05%
2021/10/280749.000759.00746.0002,1150.00%
2021/10/270746.500751.00750.0002,1080.00%
2021/10/260.1746.200756.00743.0002,0990.00%
2021/10/251741.0700.00749.0012,0940.05%
2021/10/2200.000.1773.33760.00-0.12,0770.00%
2021/10/210.1766.5000.00761.000.12,0750.00%
2021/10/1511764.554758.79763.0072,0370.34%
2021/10/144745.018747.00743.00-42,022-0.20%
2021/10/130.2744.697739.02734.00-6.82,003-0.34%
2021/10/120768.2500.00765.0001,9680.00%
2021/10/0815780.873783.00782.00121,9510.61%
2021/10/073772.673767.67784.0001,9410.00%
2021/10/060743.000.1745.00739.00-0.11,9560.00%
2021/10/052.1737.292739.00749.000.11,9350.00%
2021/10/042.1771.191.1745.11736.0011,9130.05%
2021/10/010.1771.5000.00767.000.11,8920.00%
2021/09/300.1791.9100.00795.000.11,8590.01%
2021/09/291800.9800.00798.0011,8430.06%
2021/09/280833.0000.00830.0001,8290.00%
2021/09/271848.0000.00844.0011,8210.05%
2021/09/241859.001854.03853.0001,8400.00%
2021/09/231867.002875.98859.00-11,885-0.06%
2021/09/223852.3800.00845.0031,9080.16%
2021/09/151888.000911.00888.0011,9700.05%
2021/09/141905.001896.06895.0001,9920.00%
2021/09/132901.0100.00895.0022,0000.10%
2021/09/102886.004.1909.26920.00-2.12,004-0.10%
2021/09/090.1864.004.1890.71891.00-4.12,029-0.20%
2021/09/083.1868.282863.50865.001.12,0480.05%
2021/09/073.1885.5700.00873.003.12,0470.15%
2021/09/061885.003905.28901.00-22,027-0.10%
2021/09/0300.000.2880.00885.00-0.21,996-0.01%
2021/09/021873.001.1857.07854.00-0.11,9830.00%
2021/09/010.1873.750.1868.12867.0002,0130.00%
2021/08/311.1870.141.1864.08870.0002,0520.00%
2021/08/301.1862.861.2875.39873.00-0.22,052-0.01%
2021/08/271826.001.1855.48849.00-0.12,0500.00%
2021/08/260830.0000.00821.0002,0480.00%
2021/08/2500.000.1825.50855.00-0.12,0000.00%
2021/08/190774.9000.00777.0002,0170.00%
2021/08/170.1775.010.1778.00750.000.12,1650.00%
2021/08/163782.000783.00790.0032,1600.14%
2021/08/130769.830794.00768.0002,1580.00%
2021/08/120.1783.1800.00791.000.12,1500.01%
2021/08/110805.9700.00799.0002,1370.00%
2021/08/100.1837.900835.00829.000.12,1740.01%
2021/08/061.1860.3700.00863.001.12,2940.05%
2021/08/0400.001898.00893.00-12,485-0.04%
2021/08/031.1856.2000.00865.001.12,5470.04%
2021/07/3000.000860.00847.0002,7110.00%
2021/07/2900.000858.00862.0002,8300.00%
2021/07/281873.001842.00842.0002,9590.00%
2021/07/273876.0000.00873.0032,9900.10%
2021/07/230873.0000.00867.0003,0180.00%
2021/07/201877.0000.00877.0013,0760.03%
2021/07/160898.0000.00894.0003,1760.00%
2021/07/150.1905.0000.00905.000.13,2550.00%
2021/07/141918.0000.00915.0013,3780.03%
2021/07/1300.001967.38933.00-13,432-0.03%
2021/07/120901.0000.00901.0003,4040.00%
2021/07/091888.0000.00886.0013,4220.03%
2021/07/0100.000905.00900.0003,7890.00%
2021/06/301937.0000.00919.0013,8490.03%
2021/06/2900.001934.00910.00-13,845-0.03%
2021/06/251920.0000.00920.0013,8760.03%
2021/06/2400.000.2918.86935.00-0.23,9040.00%
2021/06/2300.001895.00887.00-13,876-0.03%
2021/06/2200.002875.50855.00-23,866-0.05%
2021/06/211878.0000.00865.0013,8890.03%
2021/06/1817902.474.1904.98883.00133,9020.33%
2021/06/1700.001.2871.26885.00-1.23,891-0.03%
2021/06/161856.001864.00856.0003,9020.00%
2021/06/152869.003864.00862.00-13,950-0.03%
2021/06/101.1870.363878.67868.00-1.94,123-0.05%
2021/06/091878.001877.00873.0004,1520.00%
2021/06/041840.001.1852.68852.00-0.14,2350.00%
2021/06/031832.002.1847.13850.00-1.14,281-0.03%
2021/06/021820.051819.00816.0004,3170.00%
2021/06/013838.001844.00838.0024,4180.05%
2021/05/282801.482800.09799.0004,5090.00%
2021/05/272796.962792.00791.0004,5610.00%
2021/05/262804.003802.00805.00-14,624-0.02%
2021/05/251777.491.1801.06805.00-0.14,6540.00%
2021/05/241751.0000.00743.0014,7170.02%
2021/05/2100.001751.00760.00-14,807-0.02%
2021/05/201751.002743.00742.00-14,908-0.02%
2021/05/1900.001748.00752.00-14,972-0.02%
2021/05/1800.000.1755.45754.00-0.15,0210.00%
2021/05/1700.001.1737.53738.00-1.15,010-0.02%
2021/05/141727.911730.93715.0004,9740.00%
2021/05/131686.103680.33689.00-24,943-0.04%
2021/05/123660.334655.00650.00-14,882-0.02%
2021/05/112.1687.322678.00676.000.14,8100.00%
2021/05/107.2736.255.1718.47711.002.24,7600.05%
2021/05/075730.205.1744.01766.00-0.14,7370.00%
2021/05/063.2763.3017.2736.57727.00-144,665-0.30%
2021/05/056.4789.074778.25769.002.44,5900.05%
2021/05/042847.253.1842.94854.00-1.14,524-0.02%
2021/05/032858.352841.08840.0004,6150.00%
2021/04/293868.342.1859.29864.000.94,7270.02%
2021/04/282.1859.343.1851.83853.00-14,728-0.02%
2021/04/272.1866.822.1868.88864.00-0.14,7560.00%
2021/04/260860.500.2863.01861.00-0.24,7650.00%
2021/04/230.1848.480.1855.60840.000.14,7840.00%
2021/04/224.4863.1200.00811.004.44,8710.09%
2021/04/214898.002881.04866.0024,9030.04%
2021/04/208844.5011.4867.26875.00-3.44,868-0.07%
2021/04/190820.005.2830.01831.00-5.24,775-0.11%
2021/04/163798.994793.25797.00-14,763-0.02%
2021/04/152782.002792.98801.0004,8090.00%
2021/04/143788.213777.06778.0004,8130.00%
2021/04/133.1812.330.1813.43792.0034,8200.06%
2021/04/122.2808.5317.1813.02798.00-14.94,804-0.31%
2021/04/0917.1836.0011826.36820.006.14,8170.13%
2021/04/081810.229.5818.66832.00-8.54,804-0.18%
2021/04/073.1779.061787.02787.0024,8070.04%
2021/04/0610785.514.4784.60795.005.64,8970.11%
2021/04/0100.001759.00759.00-14,860-0.02%
2021/03/311752.9210750.00750.00-94,846-0.18%
2021/03/3011746.452751.93754.0094,8390.19%
2021/03/292738.003.1738.70738.00-14,899-0.02%
2021/03/2600.000.1725.00721.00-0.14,9780.00%
2021/03/251.3716.7300.00716.001.34,9780.03%
2021/03/242729.983.1727.96730.00-14,997-0.02%
2021/03/230720.000728.90717.0004,9770.00%
2021/03/222721.060732.20717.0024,9790.04%
2021/03/194.1722.7611720.82719.00-6.94,946-0.14%
2021/03/181754.692743.55740.00-14,913-0.02%
2021/03/173.2753.1000.00743.003.24,8850.06%
2021/03/1612771.583760.68770.0094,8190.19%
2021/03/151743.991743.05744.0004,7740.00%
2021/03/120738.001745.00735.00-14,743-0.02%
2021/03/119731.4512.1739.12740.00-34,726-0.06%
2021/03/1017704.128704.37704.0094,6790.19%
2021/03/094688.742686.03685.0024,7650.04%
2021/03/080.1718.600725.67705.0004,9020.00%
2021/03/053.1710.404.1719.24716.00-15,076-0.02%
2021/03/043706.331704.10700.0024,9990.04%
2021/03/031.1716.472718.00723.00-0.94,969-0.02%
2021/03/022759.554770.18740.00-24,966-0.04%
2021/02/266746.181742.00740.0054,9620.10%
2021/02/250774.0000.00771.0004,9970.00%
2021/02/242.1760.9840.2797.84754.00-38.15,016-0.76%
2021/02/237771.863786.33779.0044,8530.08%
2021/02/2240772.254752.50782.00364,7600.76%
2021/02/1900.007715.71711.00-74,653-0.15%
2021/02/181712.002.1714.56707.00-1.14,621-0.02%
2021/02/175697.002.2696.98697.002.94,5590.06%
2021/02/050.3642.2500.00634.000.34,5010.01%
2021/02/0400.001643.00651.00-14,469-0.02%
2021/02/031674.592655.50653.00-14,441-0.02%
2021/02/0200.002671.50674.00-24,422-0.05%
2021/02/010649.110611.00649.0004,3920.00%
2021/01/294643.2500.00620.0044,3690.09%
2021/01/281668.002666.00656.00-14,365-0.02%
2021/01/271679.0000.00680.0014,4170.02%
2021/01/2625671.6824690.33673.0014,4050.02%
2021/01/253.1698.7600.00690.003.14,3430.07%
2021/01/2200.004703.58716.00-44,205-0.10%
2021/01/212649.4700.00651.0024,0930.05%
2021/01/204.1670.534646.00654.000.14,0650.00%
2021/01/193664.691666.00666.0024,0480.05%
2021/01/182650.001657.00657.0014,0160.02%
2021/01/1522676.7327695.00662.00-53,976-0.13%
2021/01/148729.8800.00700.0083,9290.20%
2021/01/132717.5000.00726.0023,8590.05%
2021/01/126730.5014719.71715.00-83,860-0.21%
2021/01/1110723.2000.00740.00103,8490.26%
2021/01/072707.502714.00714.0003,9330.00%
2021/01/062716.501703.00713.0013,9220.03%
2021/01/051709.0000.00709.0013,8670.03%
2021/01/043709.332710.50720.0013,8680.03%
2020/12/311706.000714.00708.0013,8100.03%
2020/12/301706.001730.00725.0003,7610.00%
2020/12/294680.065.1691.76704.00-1.13,628-0.03%
2020/12/281657.001655.00651.0003,4920.00%
2020/12/251651.003648.33655.00-23,447-0.06%
2020/12/241636.001645.00637.0003,4230.00%
2020/12/236652.506653.50647.0003,4140.00%
2020/12/222647.0018655.39639.00-163,342-0.48%
2020/12/211615.008609.00611.00-73,252-0.22%
2020/12/1813610.9300.00612.00133,2640.40%
2020/12/170614.212616.00625.00-23,261-0.06%
2020/12/1610637.7000.00631.00103,2600.31%
2020/12/103624.3500.00630.0033,2610.09%
2020/12/091660.000699.00658.0013,2310.03%
2020/12/081650.000653.00652.0013,1900.03%
2020/12/071641.001641.00650.0003,1870.00%
2020/12/041.1665.087668.15665.00-63,162-0.19%
2020/12/0313647.6914657.00645.00-13,138-0.03%
2020/12/0214.1645.3114.3623.99653.00-0.22,995-0.01%
2020/12/015610.612612.50613.0032,8050.11%
2020/11/3000.004558.00558.00-42,582-0.15%
2020/11/272504.504503.50508.00-22,554-0.08%
2020/11/261493.508493.69498.50-72,537-0.28%
2020/11/253472.671489.00478.0022,4750.08%
2020/11/242481.252483.25479.5002,4410.00%
2020/11/2300.0013456.96467.50-132,338-0.56%
2020/11/201443.004.1442.61442.00-3.12,229-0.14%
2020/11/190.1439.001.1439.26440.00-1.12,213-0.05%
2020/11/1800.001.2438.01438.00-1.22,215-0.06%
2020/11/175.2435.428.1436.46433.00-32,233-0.13%
2020/11/1600.003.1430.19431.00-3.12,282-0.14%
2020/11/132.1420.7500.00423.502.12,2820.09%
2020/11/122421.7500.00421.0022,2970.09%
2020/11/102.1423.6900.00420.002.12,2860.09%
2020/11/092425.5000.00426.5022,2800.09%
2020/11/061.3426.4500.00422.001.32,2960.05%
2020/11/051435.492439.50430.50-12,288-0.04%
2020/11/0400.006433.83435.50-62,272-0.26%
2020/11/031422.002428.50429.00-12,231-0.04%
2020/11/021418.504420.13419.00-32,238-0.13%
2020/10/301416.0000.00415.0012,3170.04%
2020/10/294414.251416.00415.5032,3620.13%
2020/10/282422.751422.50421.0012,3780.04%
2020/10/2700.003421.67425.00-32,410-0.12%
2020/10/263416.8300.00415.5032,4200.12%
2020/10/232425.0000.00421.0022,4750.08%
2020/10/2200.001427.00424.00-12,691-0.04%
2020/10/203419.0000.00419.0032,7620.11%
2020/10/191416.001416.00414.5002,7660.00%
2020/10/162412.005416.50413.00-32,844-0.11%
2020/10/152405.006407.00417.50-42,863-0.14%
2020/10/1400.001396.00398.00-12,770-0.04%
2020/10/131386.0000.00391.5012,7920.04%
2020/10/121394.5000.00389.5012,8790.03%
2020/10/071393.501395.50393.5002,9760.00%
2020/10/0600.003391.00393.00-33,021-0.10%
2020/10/051388.003387.83387.50-23,080-0.06%
2020/09/301380.001384.00384.0003,1780.00%
2020/09/254368.754366.25366.0003,3490.00%
2020/09/242378.254377.00373.00-23,363-0.06%
2020/09/233383.831382.50382.0023,3760.06%
2020/09/222392.501389.50390.0013,3680.03%
2020/09/211397.0000.00396.5013,3390.03%
2020/09/181404.5000.00403.0013,3800.03%
2020/09/171404.503406.33407.00-23,427-0.06%
2020/09/162400.507404.64406.00-53,494-0.14%
2020/09/1500.001396.50397.50-13,481-0.03%
2020/09/111392.0000.00391.5013,5780.03%
2020/09/102394.7500.00394.5023,6110.06%
2020/09/092390.751394.00392.5013,6370.03%
2020/09/0800.003395.33396.50-33,652-0.08%
2020/09/071397.501398.50392.5003,6950.00%
2020/09/041393.006393.00397.50-53,745-0.13%
2020/09/033397.5000.00394.5033,7540.08%
2020/09/021394.001391.00393.5003,8500.00%
2020/09/012390.251395.00393.5014,0200.02%
2020/08/311394.001392.50394.0004,0660.00%
2020/08/283395.3300.00395.0034,0940.07%
2020/08/273399.0000.00399.0034,1230.07%
2020/08/2600.005390.50393.00-54,182-0.12%
2020/08/251389.503392.50388.50-24,196-0.05%
2020/08/2400.005389.00388.00-54,212-0.12%
2020/08/211384.002387.25390.50-14,232-0.02%
2020/08/2036379.8528390.79379.5084,2240.19%
2020/08/192400.254403.13399.00-24,154-0.05%
2020/08/181413.502408.50408.00-14,196-0.02%
2020/08/172413.0000.00413.0024,2210.05%
2020/08/142409.2500.00412.0024,2400.05%
2020/08/132408.502409.00409.0004,2640.00%
2020/08/123410.003409.00409.0004,2730.00%
2020/08/1100.002414.75415.50-24,280-0.05%
2020/08/107414.572418.75412.5054,3020.12%
2020/08/079422.836424.67420.5034,3240.07%
2020/08/062429.003432.00430.00-14,316-0.02%
2020/08/052429.0000.00425.5024,3550.05%
2020/08/048417.256420.67428.0024,3050.05%
2020/08/0300.001414.50413.50-14,341-0.02%
2020/07/313423.5000.00421.5034,3600.07%
2020/07/3010427.251427.00428.0094,4730.20%
2020/07/291428.0014429.50428.00-134,587-0.28%
2020/07/2821435.3324438.63425.50-34,602-0.07%
2020/07/278417.061418.99418.0074,5460.15%
2020/07/241408.5013414.88408.00-124,543-0.26%
2020/07/237416.641414.50415.0064,5530.13%
2020/07/222419.0000.00420.0024,5730.04%
2020/07/2117407.472404.75409.50154,5600.33%
2020/07/2010395.252391.25394.5084,5160.18%
2020/07/174393.502394.75387.0024,4990.04%
2020/07/162399.251399.00391.5014,5430.02%
2020/07/152427.501436.50426.0014,4820.02%
2020/07/143432.173433.50430.0004,5030.00%
2020/07/1300.001426.00436.00-14,493-0.02%
2020/07/101423.502425.50423.00-14,516-0.02%
2020/07/096431.832439.00433.5044,5140.09%
2020/07/081425.001428.00427.0004,4470.00%
2020/07/071433.003424.33425.00-24,443-0.05%
2020/07/062427.256.1423.41428.00-4.14,503-0.09%
2020/07/032410.503409.83410.50-14,519-0.02%
2020/07/028410.639411.44412.00-14,596-0.02%
2020/07/011409.004409.25410.00-34,633-0.06%
2020/06/301402.0000.00403.0014,6560.02%
2020/06/293397.171397.50397.0024,7150.04%
2020/06/242406.755408.10406.50-34,710-0.06%
2020/06/236407.247407.64405.50-14,763-0.02%
2020/06/222405.252404.25403.0004,7860.00%
2020/06/193402.833403.00402.5004,8750.00%
2020/06/1800.001395.50396.50-14,929-0.02%
2020/06/176390.002391.00387.5044,9760.08%
2020/06/1600.003388.00390.00-35,072-0.06%
2020/06/152386.504383.00381.00-25,268-0.04%
2020/06/127380.9312384.13383.50-55,373-0.09%
2020/06/114393.003398.50388.5015,4560.02%
2020/06/1000.002400.50401.50-25,499-0.04%
2020/06/095394.004401.25398.0015,7160.02%
2020/06/084394.3811401.77401.00-75,774-0.12%
2020/06/053382.175382.30383.50-25,697-0.04%
2020/06/046379.174383.13378.0025,7380.03%
2020/06/031379.004379.88378.00-35,814-0.05%
2020/06/022372.753371.67377.00-15,815-0.02%
2020/05/293362.0100.00361.5035,8290.05%
2020/05/282368.502366.00367.0005,8520.00%
2020/05/270364.001363.00361.50-15,925-0.02%
2020/05/262365.2500.00364.0026,0040.03%
2020/05/252358.752358.50365.0006,1480.00%
2020/05/224370.2513367.81365.00-96,173-0.15%
2020/05/2100.001374.00375.00-16,225-0.02%
2020/05/202369.002373.00368.5006,2740.00%
2020/05/191375.0000.00373.0016,3290.02%
2020/05/151377.501376.00370.0006,4850.00%
2020/05/143380.501383.50372.5026,5600.03%
2020/05/137384.436383.50383.0016,6540.02%
2020/05/126388.001390.50382.5056,6650.08%
2020/05/116385.584385.38386.0026,6410.03%
2020/05/0811386.054387.88381.0076,6420.11%
2020/05/073382.6700.00381.0036,6170.05%
2020/05/066383.42103383.39382.00-976,631-1.46% 大賣/
2020/05/054388.137389.57391.50-36,595-0.05%
2020/05/043377.6700.00380.5036,5820.05%
2020/04/301374.0010383.65385.00-96,630-0.14%
2020/04/296371.003373.00368.0036,5830.05%
2020/04/284368.252368.50371.0026,5930.03%
2020/04/275361.907362.50364.50-26,670-0.03%
2020/04/241363.501366.00360.0006,6630.00%
2020/04/231379.0000.00371.0016,6770.01%
2020/04/227372.5700.00372.0076,7380.10%
2020/04/214382.386388.50370.00-26,929-0.03%
2020/04/161377.001374.00375.5007,0000.00%
2020/04/157377.715376.20378.5027,0110.03%
2020/04/1400.003369.00372.50-36,994-0.04%
2020/04/133364.832365.75363.0017,0040.01%
2020/04/108367.258366.94369.0007,0120.00%
2020/04/0910374.1022373.95367.00-127,127-0.17%
2020/04/0816363.505364.10374.00117,1010.15%
2020/04/073358.0000.00359.5037,0410.04%
2020/04/061341.002348.75353.00-16,954-0.01%
2020/04/013337.0000.00338.5036,8900.04%
2020/03/317342.646341.58341.0016,8660.01%
2020/03/302334.5000.00344.0026,9170.03%
2020/03/273357.505351.20344.00-26,900-0.03%
2020/03/264340.256344.75351.50-26,814-0.03%
2020/03/2512351.7121343.33342.00-96,754-0.13%
2020/03/241336.003339.83334.50-26,678-0.03%
2020/03/231328.0000.00321.0016,6570.02%
2020/03/2012331.086336.92342.5066,6150.09%
2020/03/196306.504309.75311.5026,5750.03%
2020/03/182331.502324.50319.0006,4040.00%
2020/03/174320.631314.00318.0036,3470.05%
2020/03/165336.952336.25322.0036,2530.05%
2020/03/134346.633340.00354.0016,1930.02%
2020/03/121349.503359.00368.00-25,981-0.03%
2020/03/115381.5000.00372.0055,9060.08%
2020/03/1000.002368.00379.00-25,946-0.03%
2020/03/094391.8100.00377.0045,9400.07%
2020/03/062408.0000.00407.0025,8410.03%
2020/03/0500.001421.00420.00-15,826-0.02%
2020/03/042413.001412.50410.0015,7900.02%
2020/03/034423.004416.88417.0005,7650.00%
2020/03/023407.677414.00411.00-45,732-0.07%
2020/02/2710412.355417.30409.5055,6560.09%
2020/02/265432.003439.50427.0025,5670.04%
2020/02/252451.001454.00451.0015,4230.02%
2020/02/242455.003457.83455.00-15,417-0.02%
2020/02/2100.001457.00459.50-15,379-0.02%
2020/02/209457.508455.75456.0015,3590.02%
2020/02/192454.005447.41454.00-35,293-0.06%
2020/02/184444.134440.88437.0005,2000.00%
2020/02/172452.7500.00449.5025,1210.04%
2020/02/145445.7011.1434.79447.50-6.15,047-0.12%
2020/02/132427.2510430.00425.50-84,946-0.16%
2020/02/122429.001426.00429.0015,0200.02%
2020/02/111420.502421.50423.00-15,172-0.02%
2020/02/103412.837412.64414.50-45,237-0.08%
2020/02/072420.751421.00418.0015,3350.02%
2020/02/064430.503428.17428.0015,5090.02%
2020/02/052433.752438.00431.5005,4380.00%
2020/02/041432.003422.33430.00-25,368-0.04%
2020/02/036412.429394.56418.00-35,338-0.06%
2020/01/316399.006397.42400.0005,2820.00%
2020/01/305389.903395.67386.0025,3040.04%
2020/01/2000.001420.00420.00-15,222-0.02%
2020/01/174422.004424.00422.0005,2360.00%
2020/01/161424.001416.00425.0005,1940.00%
2020/01/157420.8622420.45417.00-155,209-0.29%
2020/01/142408.004406.63410.00-25,117-0.04%
2020/01/132391.0000.00396.0025,1760.04%
2020/01/105381.003385.83379.0025,2220.04%
2020/01/094379.503379.67379.5015,2370.02%
2020/01/085372.002375.50372.0035,3090.06%
2020/01/0710377.553377.67375.0075,5190.13%
2020/01/0610.1387.104388.38385.006.15,6650.11%
2020/01/037.1404.794397.50394.503.15,6790.05%
2020/01/0200.002396.76399.00-25,578-0.04%
2019/12/314382.502388.50382.5025,5080.04%
2019/12/304388.133388.50388.0015,5160.02%
2019/12/276388.008389.00387.50-25,587-0.04%
2019/12/265386.705389.90386.5005,6250.00%
2019/12/256389.3312388.58388.00-65,680-0.11%
2019/12/247379.007.1377.69379.00-0.15,5990.00%
2019/12/233375.673374.50376.5005,6280.00%
2019/12/209372.117373.43372.0025,6440.04%
2019/12/197373.294.1377.18372.502.95,6670.05%
2019/12/185381.6012384.54380.00-75,653-0.12%
2019/12/179379.179380.61379.0005,5950.00%
2019/12/164379.507377.71379.50-35,638-0.05%
2019/12/134370.508370.00370.00-45,588-0.07%
2019/12/124368.386371.67367.50-25,572-0.04%
2019/12/113364.503364.83364.5005,5080.00%
2019/12/106362.508360.44364.00-25,490-0.04%
2019/12/065363.9016363.38363.00-115,465-0.20%
2019/12/051360.006358.75360.00-55,424-0.09%
2019/12/041345.004348.50351.00-35,334-0.06%
2019/12/033341.333340.50341.0005,3020.00%
2019/12/021332.0000.00341.5015,3010.02%
2019/11/291333.001336.00331.0005,2900.00%
2019/11/281340.0000.00338.0015,2850.02%
2019/11/260.1341.0000.00341.000.15,3530.00%
2019/11/221337.5000.00335.5015,3930.02%
2019/11/2113329.811336.50337.50125,4290.22%
2019/11/203334.5000.00333.5035,3770.06%
2019/11/192341.502341.75340.5005,3490.00%
2019/11/181346.5000.00347.0015,3390.02%
2019/11/142344.751346.50345.5015,5500.02%
2019/11/1314347.6821353.76349.00-75,600-0.12%
2019/11/121347.5000.00350.0015,6280.02%
2019/11/116345.0020342.43342.00-145,664-0.25%
2019/11/0822366.0910363.00363.00125,5920.21%
2019/11/074379.001382.00379.5035,4620.06%
2019/11/0618385.1718386.69384.0005,5420.00%
2019/11/052380.009381.67385.50-75,583-0.13%
2019/11/041368.0000.00366.5015,4160.02%
2019/11/011362.002369.00370.00-15,408-0.02%
2019/10/316368.921374.50365.0055,4310.09%
2019/10/304376.002379.75374.0025,3680.04%
2019/10/292373.752381.00382.0005,3470.00%
2019/10/281369.003374.00375.00-25,297-0.04%
2019/10/253367.004370.25366.00-15,258-0.02%
2019/10/241364.0000.00364.0015,2200.02%
2019/10/2310366.401370.50362.0095,2660.17%
2019/10/228374.699377.17372.00-15,250-0.02%
2019/10/214376.383378.33377.0015,1660.02%
2019/10/187369.5711369.23367.00-44,990-0.08%
2019/10/177360.793360.33362.0044,9210.08%
2019/10/165369.807359.64358.50-24,923-0.04%
2019/10/1511366.8210366.85364.0014,9280.02%
2019/10/145352.4014350.43357.50-94,754-0.19%
2019/10/093322.178324.75325.00-54,605-0.11%
2019/10/086323.252323.50321.0044,5910.09%
2019/10/074327.258329.63327.00-44,644-0.09%
2019/10/042328.005327.80326.50-34,663-0.06%
2019/10/033326.506325.67326.50-34,673-0.06%
2019/10/0200.002319.00319.50-24,638-0.04%
2019/10/014312.256316.67316.50-24,618-0.04%
2019/09/262315.2500.00310.0024,6180.04%
2019/09/2500.003313.83316.50-34,620-0.06%
2019/09/242315.251314.50311.5014,6820.02%
2019/09/232312.503314.17317.00-14,656-0.02%
2019/09/202312.503311.83312.50-14,714-0.02%
2019/09/1900.003309.33310.00-34,742-0.06%
2019/09/182303.7500.00303.0024,8390.04%
2019/09/173303.503301.00303.5004,8430.00%
2019/09/163299.003298.00299.0004,8650.00%
2019/09/121299.006302.83299.00-54,935-0.10%
2019/09/101298.0000.00298.0015,0580.02%
2019/09/0900.008302.75304.00-85,097-0.16%
2019/09/066299.331300.50297.5055,0950.10%
2019/09/056295.927294.86297.50-15,094-0.02%
2019/09/042291.505290.50291.50-35,146-0.06%
2019/09/021289.5000.00291.0015,2400.02%
2019/08/301289.004287.75288.00-35,289-0.06%
2019/08/291282.5000.00279.5015,3150.02%
2019/08/281280.003281.67283.00-25,345-0.04%
2019/08/272275.752276.00278.0005,3680.00%
2019/08/263275.8300.00270.5035,4180.06%
2019/08/231287.0000.00285.5015,4270.02%
2019/08/211288.005290.00288.00-45,545-0.07%
2019/08/201293.007294.21289.50-65,568-0.11%
2019/08/191288.501289.00289.5005,5400.00%
2019/08/1621272.3300.00273.50215,4540.38%
2019/08/1549266.2100.00268.00495,4680.90%
2019/08/146279.5819276.21275.00-135,489-0.24%
2019/08/134280.8817278.74278.50-135,530-0.24%
2019/08/121278.001281.50286.0005,6240.00%
2019/08/089287.671287.00283.0085,6710.14%
2019/08/0730302.4356301.28293.00-265,562-0.47%
2019/08/062304.2500.00309.5025,4730.04%
2019/08/051318.002314.00313.00-15,498-0.02%
2019/08/026319.752320.50315.5045,5780.07%
2019/08/011331.502335.00332.00-15,593-0.02%
2019/07/303321.172325.50327.5015,7580.02%
2019/07/294333.881331.50330.0035,7470.05%
2019/07/264337.751337.50337.0035,7830.05%
2019/07/253343.004344.50342.00-15,781-0.02%
2019/07/242336.008335.94339.00-65,781-0.10%
2019/07/231331.001329.50329.0005,8000.00%
2019/07/224329.3800.00328.5045,8160.07%
2019/07/191324.002326.25329.00-15,869-0.02%
2019/07/183326.501325.00319.0025,8910.03%
2019/07/176331.4200.00328.5065,8870.10%
2019/07/163351.503352.50352.5005,8700.00%
2019/07/1500.001343.50349.00-15,949-0.02%
2019/07/122339.752343.75339.5006,1690.00%
2019/07/1115344.002343.75344.00136,2240.21%
2019/07/101330.002334.00335.00-16,222-0.02%
2019/07/092335.7500.00327.0026,2570.03%
2019/07/081336.502340.25339.00-16,348-0.02%
2019/07/0500.001334.50336.50-16,438-0.02%
2019/07/042331.001334.00334.0016,4820.02%
2019/07/0200.001330.50329.00-16,696-0.01%
2019/07/0100.004325.50326.50-46,742-0.06%
2019/06/281312.009313.22314.50-86,806-0.12%
2019/06/2711311.642314.00312.0097,0570.13%
2019/06/263304.335301.70306.00-27,025-0.03%
2019/06/2565302.4862305.45302.0037,1020.04%
2019/06/245312.7022313.02316.00-176,979-0.24%
2019/06/2100.006312.17311.50-66,975-0.09%
2019/06/204314.752314.25312.0026,9850.03%
2019/06/1986307.5982308.13311.0046,9740.06%
2019/06/1800.003308.00303.00-36,947-0.04%
2019/06/175307.503310.00308.5027,0390.03%
2019/06/145309.401307.00305.5047,0430.06%
2019/06/133307.5000.00307.0037,0660.04%
2019/06/127310.5010312.80310.00-37,142-0.04%
2019/06/115306.704308.25308.5017,1540.01%
2019/06/102296.009300.44304.00-77,170-0.10%
2019/06/067293.2114291.32290.00-77,179-0.10%
2019/06/051296.002304.50296.00-17,180-0.01%
2019/06/043301.331302.00297.0027,2200.03%
2019/06/031300.0000.00299.0017,3190.01%
2019/05/316303.176303.92305.0007,3810.00%
2019/05/302296.002295.25292.0007,3940.00%
2019/05/2911291.053291.83293.0087,5040.11%
2019/05/2862298.0400.00298.00627,5710.82%
2019/05/243304.3311306.00300.00-87,834-0.10%
2019/05/234303.8800.00303.0047,8920.05%
2019/05/221314.5000.00309.0017,9760.01%
2019/05/2111308.412305.50312.5098,0000.11%
2019/05/2045305.5446310.21301.50-18,001-0.01%
2019/05/172319.002312.75310.0008,0770.00%
2019/05/164326.3826326.08316.00-228,134-0.27%
2019/05/1518334.561336.50333.50178,2620.21%
2019/05/142329.2511330.55331.00-98,506-0.11%
2019/05/133336.502340.25330.0018,6140.01%
2019/05/104345.1330347.68342.00-268,615-0.30%
2019/05/093344.171344.00342.5028,6260.02%
2019/05/0830349.7239349.83345.00-98,658-0.10%
2019/05/071344.001348.00348.0008,6840.00%
2019/05/062341.252342.25338.0008,9220.00%
2019/05/0300.001352.00350.50-18,966-0.01%
2019/04/304330.252333.00337.0029,1320.02%
2019/04/293340.832336.00332.0019,2240.01%
2019/04/2600.001352.00350.00-19,414-0.01%
2019/04/252347.003353.17357.00-19,504-0.01%
2019/04/246354.756358.42351.5009,5520.00%
2019/04/235352.705349.60351.0009,6590.00%
2019/04/222366.501372.00350.0019,8110.01%
2019/04/1959357.359355.94360.00509,9350.50%
2019/04/187355.508356.13346.00-110,022-0.01%
2019/04/174343.009345.61345.00-59,944-0.05%
2019/04/162339.753339.33339.00-19,991-0.01%
2019/04/151328.0000.00335.00110,1340.01%
2019/04/126327.082326.75324.50410,3450.04%
2019/04/115340.302345.50335.00310,4360.03%
2019/04/104346.881343.00345.00310,4250.03%
2019/04/095349.5010352.25350.50-510,552-0.05%
2019/04/081340.5052339.24340.00-5110,527-0.48%
2019/04/035327.204328.00330.50110,5510.01%
2019/04/0266330.6537333.15326.002910,6010.27%
2019/04/012317.2512321.71324.00-1010,630-0.09%
2019/03/296300.753300.00303.00310,3990.03%
2019/03/285300.5035295.60298.50-3010,616-0.28%
2019/03/2732297.0547297.27294.50-1510,780-0.14%
2019/03/2669298.644298.00299.506510,8940.60%
2019/03/253297.002296.75297.00111,0400.01%
2019/03/2284309.4766309.20306.001811,1210.16%
2019/03/215311.5023311.59308.00-1811,260-0.16%
2019/03/2064317.2895317.27313.50-3111,329-0.27%
2019/03/192308.5035309.59308.50-3311,396-0.29%
2019/03/185304.205304.70304.00011,4620.00%
2019/03/1531304.941296.00304.003011,6100.26%
2019/03/142298.001301.00293.50111,6950.01%
2019/03/131303.0000.00300.50111,8730.01%
2019/03/1237313.853314.00303.503411,9880.28%
2019/03/111312.0017311.38309.50-1612,113-0.13%
2019/03/0830303.6714311.00311.001612,3980.13%
2019/03/0726309.3163314.78306.50-3712,506-0.30%
2019/03/063323.674326.63325.00-112,647-0.01%
2019/03/055319.503320.83320.00212,9570.02%
2019/03/043330.0061327.84325.50-5813,150-0.44%
2019/02/2727331.505329.30335.002213,1180.17%
2019/02/2675347.7846339.62332.002913,1250.22%
2019/02/254331.502337.00331.00213,1390.02%
2019/02/228342.7527342.06337.50-1913,254-0.14%
2019/02/2123342.0921341.55340.00213,1990.02%
2019/02/203353.674353.25352.00-113,176-0.01%
2019/02/194348.884348.13348.00013,3510.00%
2019/02/186357.334356.25354.00213,4000.01%
2019/02/155352.808348.38355.00-313,390-0.02%
2019/02/146346.507346.64353.00-113,391-0.01%
2019/02/1314334.1449325.22345.00-3513,300-0.26%
2019/02/1238309.7965313.75315.50-2713,159-0.21%
2019/02/1153296.0152294.97292.00113,1980.01%
2019/01/302289.0097286.81290.00-9513,395-0.71%
2019/01/296279.922280.00282.50413,4350.03%
2019/01/288292.565294.20288.00313,5130.02%
2019/01/25165286.6530287.02290.0013513,6600.99% 大買/鉅額交易
2019/01/244268.006265.67264.00-213,485-0.01%
2019/01/233264.672266.00266.00113,4050.01%
2019/01/223268.504268.75269.00-113,586-0.01%
2019/01/214267.134267.50266.50013,6510.00%
2019/01/1830262.5029263.69263.00113,6940.01%
2019/01/175273.204273.25272.00113,5460.01%
2019/01/165271.907272.00273.50-213,588-0.01%
2019/01/156267.427266.00271.50-113,579-0.01%
2019/01/145273.302280.00265.50313,5660.02%
2019/01/116293.753298.00287.50313,5680.02%
2019/01/1024285.0829285.33292.00-513,508-0.04%
2019/01/099279.7210279.30277.00-113,467-0.01%
2019/01/086271.586273.33271.50013,4960.00%
2019/01/075264.906271.67273.00-113,563-0.01%
2019/01/045242.106246.92256.00-113,583-0.01%
2019/01/0316262.8112269.46252.50413,5690.03%
2019/01/025279.903280.67273.00213,6370.01%
2018/12/289285.899285.06280.50013,7850.00%
2018/12/273283.675282.30290.00-213,841-0.01%
2018/12/264275.253275.33264.00113,7980.01%
2018/12/253274.832280.25275.50113,8690.01%
2018/12/2412287.218287.06290.00413,8240.03%
2018/12/228290.259292.56295.00-113,767-0.01%
2018/12/218293.819290.28298.00-113,950-0.01%
2018/12/2034296.5926298.40294.00813,8200.06%
2018/12/1925317.8824319.81313.50113,6770.01%
2018/12/1810319.707319.86317.50313,8850.02%
2018/12/174319.505318.00324.00-113,954-0.01%
2018/12/145314.904315.75315.00113,9770.01%
2018/12/136326.583330.50328.00313,8890.02%
2018/12/128327.9410329.50330.00-213,877-0.01%
2018/12/117321.506320.42315.50113,8730.01%
2018/12/1028315.2027310.09316.50113,9310.01%
2018/12/0715322.7714327.32323.50113,9040.01%
2018/12/0617328.8514320.82319.50313,9480.02%
2018/12/056345.925349.10346.00113,8470.01%
2018/12/045365.501364.00361.50413,8890.03%
2018/12/037379.2110385.55375.00-313,917-0.02%
2018/11/302366.003362.83366.00-113,691-0.01%
2018/11/2950354.7652353.80356.00-213,528-0.01%
2018/11/2834349.5433349.20344.50113,3910.01%
2018/11/272310.255311.00334.00-313,129-0.02%
2018/11/261300.001302.50304.00012,9350.00%
2018/11/235301.103296.17295.00212,9230.02%
2018/11/225305.002301.50299.50312,8350.02%
2018/11/21141305.2133304.76312.0010812,6720.85% 大買/鉅額交易
2018/11/201296.5016295.00295.50-1512,488-0.12%
2018/11/192291.7516290.28296.00-1412,557-0.11%
2018/11/168299.634303.25292.00412,5040.03%
2018/11/1572299.1843293.71302.002912,3680.23%
2018/11/142296.001299.00294.00112,3690.01%
2018/11/132287.753291.17294.50-112,439-0.01%
2018/11/125295.505286.00297.00012,3290.00%
2018/11/0847299.9877300.73292.50-3012,225-0.25%
2018/11/0733302.322289.25296.503112,1460.26%
2018/11/065292.305284.40278.00011,9900.00%
2018/11/052293.252290.00299.00011,9520.00%
2018/11/0228283.5032284.38287.00-411,943-0.03%
2018/11/0100.001267.00270.00-111,716-0.01%
2018/10/304221.009221.94223.50-511,666-0.04%
2018/10/293207.333209.83220.50011,4690.00%
2018/10/2611217.689209.50200.50211,3800.02%
2018/10/255216.005218.30214.50011,2120.00%
2018/10/245244.404241.50238.00111,0800.01%
2018/10/232247.751245.50245.50110,9270.01%
2018/10/2223248.4623250.15257.00010,8390.00%
2018/10/1948251.4952252.13246.50-410,748-0.04%
2018/10/1840266.7635267.63265.00510,5810.05%
2018/10/173268.172265.75269.50110,4380.01%
2018/10/1634260.4733260.83258.50110,2980.01%
2018/10/153259.833260.83262.50010,1770.00%
2018/10/124254.384257.75260.00010,0460.00%
2018/10/111251.002247.50246.50-19,807-0.01%
2018/10/099261.338267.63267.0019,5710.01%
2018/10/082254.506251.67253.00-49,293-0.04%
2018/10/056285.087278.21275.00-19,026-0.01%
2018/10/0400.001308.50304.50-18,783-0.01%
2018/10/036322.755317.30312.5018,6520.01%
2018/10/023334.832335.50333.5018,5380.01%
2018/10/0129337.8629329.79339.0008,5440.00%
2018/09/285336.307334.79336.50-28,532-0.02%
2018/09/275332.502338.00320.0038,3660.04%
2018/09/268342.757342.07344.0018,3310.01%
2018/09/2514351.8215351.13348.50-18,202-0.01%
2018/09/212319.007317.93331.50-57,889-0.06%
2018/09/207298.215300.00301.5027,7000.03%
2018/09/191294.003300.17291.50-27,583-0.03%
2018/09/183293.8333292.53291.50-307,552-0.40%
2018/09/174309.503311.00306.0017,4930.01%
2018/09/147297.6412298.67314.00-57,337-0.07%
2018/09/135288.603295.83285.5027,1910.03%
2018/09/1247296.2046294.95294.0017,0420.01%
2018/09/111301.009304.72314.50-86,854-0.12%
2018/09/101317.8300.00301.0016,6850.02%
2018/09/074356.132351.50334.0026,4900.03%
2018/09/061352.001366.00364.5006,2900.00%
2018/09/0500.001360.50352.00-16,239-0.02%
2018/09/047345.7100.00354.0076,2130.11%
2018/09/039368.899363.67355.0006,1170.00%
2018/08/313391.671392.00392.0026,0100.03%
2018/08/301410.0039409.81405.50-385,953-0.64%
2018/08/291379.503390.17394.00-25,874-0.03%
2018/08/283386.831385.00384.0025,8780.03%
2018/08/2745386.694380.75389.00415,8450.70%
2018/08/2474372.7852372.13368.00225,8480.38%
2018/08/2311384.0052382.94387.50-415,850-0.70%
2018/08/2256385.124381.63382.00525,9340.88%
2018/08/211392.503382.17393.00-25,884-0.03%
2018/08/2048371.2047374.86366.0015,7920.02%
2018/08/174405.002393.50393.5025,6320.04%
2018/08/1617400.5019405.00409.50-25,620-0.04%
2018/08/151401.5000.00399.5015,6010.02%
2018/08/1411417.3218394.72419.00-75,582-0.13%
2018/08/1334411.2531430.00404.5035,4720.05%
2018/08/1013446.0414445.39449.00-15,458-0.02%
2018/08/0928445.7529444.31438.00-15,486-0.02%
2018/08/0811482.232464.50464.5095,5220.16%
2018/08/0700.001504.00505.00-15,553-0.02%
2018/08/0352459.0951467.25475.0015,8060.02%
2018/08/0215478.9315485.03479.0005,7150.00%
2018/08/018505.001500.00504.0075,6850.12%
2018/07/3100.002522.00517.00-25,673-0.04%
2018/07/3012523.3317519.82523.00-55,675-0.09%
2018/07/275530.805535.00541.0005,6960.00%
2018/07/265535.405538.20536.0005,7420.00%
2018/07/2370486.3870490.93498.0005,6490.00%
2018/07/2015536.3314535.14511.0015,6090.02%
2018/07/191527.008519.63534.00-75,531-0.13%
2018/07/1800.001510.00504.00-15,504-0.02%
2018/07/172511.0000.00500.0025,4950.04%
2018/07/1600.003522.00520.00-35,490-0.05%
2018/07/131515.001523.00512.0005,5690.00%
2018/07/121511.001510.00510.0005,5870.00%
2018/07/111508.001511.00514.0005,6160.00%
2018/07/103520.334523.50521.00-15,676-0.02%
2018/07/096512.836511.17513.0005,7780.00%
2018/07/067477.866471.75493.5015,7050.02%
2018/07/0524460.0829456.71449.00-55,618-0.09%
2018/07/044465.754459.25455.0005,6050.00%
2018/07/034486.133484.50485.5015,5520.02%
2018/07/027493.1400.00482.0075,5540.13%
2018/06/292498.002499.50507.0005,5260.00%
2018/06/2720527.0523528.30528.00-35,472-0.05%
2018/06/262509.003511.33501.00-15,420-0.02%
2018/06/252486.001487.50490.5015,3670.02%
2018/06/222492.0000.00492.0025,3870.04%
2018/06/2100.004505.63514.00-45,355-0.07%
2018/06/203494.832501.25491.5015,3760.02%
2018/06/193514.001522.00505.0025,4170.04%
2018/06/155522.202529.00519.0035,4340.06%
2018/06/141528.001523.00529.0005,4310.00%
2018/06/133522.001520.00516.0025,4600.04%
2018/06/111561.0010546.20551.00-95,489-0.16%
2018/06/084542.5000.00542.0045,4480.07%
2018/06/073565.6700.00554.0035,4200.06%
2018/06/061569.009570.11567.00-85,440-0.15%
2018/06/0524551.5422563.45560.0025,4340.04%
2018/06/041565.001569.00564.0005,3690.00%
2018/06/0144576.8420582.50571.00245,3800.45%
2018/05/3120611.9023625.35593.00-35,309-0.06%
2018/05/303594.005600.00621.00-25,183-0.04%
2018/05/2900.0043586.60584.00-435,073-0.85%
2018/05/281576.0000.00575.0015,0120.02%
2018/05/2539566.874555.50568.00354,9720.70%
2018/05/247540.003534.67544.0044,9040.08%
2018/05/234533.753551.00538.0014,8520.02%
2018/05/223560.001538.00542.0024,7660.04%
2018/05/211561.001559.00561.0004,7400.00%
2018/05/184565.504552.00561.0004,7110.00%
2018/05/174575.0000.00560.0044,6880.09%
2018/05/1633631.642612.50580.00314,6060.67%
2018/05/151588.001583.00580.0004,4740.00%
2018/05/1472578.6924558.54583.00484,4051.09%
2018/05/115532.408523.38530.00-34,252-0.07%
2018/05/101496.001499.00500.0004,1070.00%
2018/05/0921511.9000.00500.00214,1060.51%
2018/05/082501.004506.00497.00-24,061-0.05%
2018/05/072480.504487.25490.50-24,035-0.05%
2018/05/046477.583476.00474.0034,0390.07%
2018/05/0300.002512.00491.00-24,058-0.05%
2018/05/021490.5000.00492.5014,0340.02%
2018/04/272486.752487.25488.0004,1120.00%
2018/04/2600.001490.00477.50-14,229-0.02%
2018/04/252485.2500.00475.5024,2480.05%
2018/04/245486.301493.00475.0044,2810.09%
2018/04/2000.0025518.08508.00-254,268-0.59%
2018/04/1978533.683541.33523.00754,2481.77%
2018/04/1825512.9684510.31520.00-594,163-1.42%
2018/04/1670512.163514.00519.00674,2251.59%
2018/04/136490.9242.2496.75493.00-36.24,196-0.86%
2018/04/1100.001465.00465.00-14,120-0.02%
2018/04/102470.0011467.73458.50-94,164-0.22%
2018/04/0934470.502462.50472.00324,2510.75%
2018/04/0311459.233452.33464.0084,2090.19%
2018/03/312463.751455.50455.0014,2370.02%
2018/03/3000.002472.25470.00-24,282-0.05%
2018/03/291470.501467.00463.5004,3330.00%
2018/03/283466.001464.00464.0024,3100.05%
2018/03/271465.001470.50472.0004,2890.00%
2018/03/2600.001448.00452.00-14,301-0.02%
2018/03/234450.631457.50443.5034,3160.07%
2018/03/223469.836477.83469.00-34,303-0.07%
2018/03/213458.833460.50459.5004,2260.00%
2018/03/204453.505450.00458.00-14,227-0.02%
2018/03/194459.003473.33449.5014,2320.02%
2018/03/1600.005462.00460.00-54,192-0.12%
2018/03/152443.002440.75443.0004,1040.00%
2018/03/144438.382441.75441.5024,1840.05%
2018/03/135446.405443.50443.0004,3200.00%
2018/03/122440.506438.83440.00-44,373-0.09%
2018/03/095429.905431.00426.5004,3720.00%
2018/03/082428.253428.83425.50-14,415-0.02%
2018/03/073420.1710428.50422.50-74,473-0.16%
2018/03/064413.636413.08417.00-24,507-0.04%
2018/03/054406.382410.25402.0024,6020.04%
2018/03/026408.175412.80409.0014,6180.02%
2018/03/014421.632419.00421.5024,6430.04%
2018/02/273423.175421.40426.00-24,686-0.04%
2018/02/263421.172425.00419.0014,7050.02%
2018/02/234426.753427.33420.0014,7540.02%
2018/02/225415.801422.00424.0044,8840.08%
2018/02/215422.109427.72421.00-45,035-0.08%
2018/02/122402.502408.75405.5005,0210.00%
2018/02/094401.502390.00402.0025,0470.04%
2018/02/0842419.2635422.29415.0075,0240.14%
2018/02/0700.006423.33433.00-65,016-0.12%
2018/02/068406.008399.38394.0005,0860.00%
2018/02/0221445.0221446.05445.0005,3780.00%
2018/02/0112450.9214451.75451.00-25,463-0.04%
2018/01/314437.883434.67446.0015,5460.02%
2018/01/3000.001447.00440.50-15,568-0.02%
2018/01/293442.173440.67438.5005,5730.00%
2018/01/2610442.804447.00438.0065,6040.11%
2018/01/256457.581463.00452.5055,5760.09%
2018/01/247467.643468.00468.5045,5520.07%
2018/01/235475.804480.75467.5015,5570.02%
2018/01/226475.5011459.41479.00-55,541-0.09%
2018/01/191443.502441.50442.00-15,490-0.02%
2018/01/184442.0010442.45439.00-65,512-0.11%
2018/01/175426.701430.00427.5045,5140.07%
2018/01/162432.003434.00433.00-15,546-0.02%
2018/01/122429.501432.00433.0015,6440.02%
2018/01/115422.407423.79431.50-25,738-0.03%
2018/01/1028430.4319441.00417.0095,7380.16%
2018/01/0916440.3423442.57445.50-75,716-0.12%
2018/01/0810435.0010433.50435.0005,7270.00%
2018/01/053437.336444.00433.50-35,733-0.05%
2018/01/041433.003433.83430.00-25,747-0.03%
2018/01/033423.5012424.00429.00-95,736-0.16%
2018/01/022398.502396.75399.0005,6720.00%
環球晶10月營收創今年新高 美國德州廠成關鍵布局Anue鉅亨－15天前
...詳全文
中美晶10月營收年月雙增 環球晶創今年新高UDN聯合新聞網－16天前
中美晶和子公司環球晶公布10月營收，中美晶10月營收新台幣69.77億元，月增8.91%，年增10.69%，為今年次高水......詳全文
電價調漲效應現！半導體業毛利遇壓 北美廠比台灣便宜UDN聯合新聞網－16天前
電價連漲對電子業帶來衝擊，半導體影響高於下游電子組裝業。「能源成本占我們整體成本中第二大項」環球晶（6488）董事長徐秀......詳全文
環球晶 相關文章