• 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
    2300
  • 漲跌
    ▼30
  • 漲幅
    -1.29%
  • 成交量
    1,597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－永豐金-嘉義 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

永豐金-嘉義 券商分點個股進出

永豐金-嘉義 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
2024/11/2102350.0002365.002300.0002,3990.00%
2024/11/2002340.0002335.002330.0002,4170.00%
2024/11/1902340.0002282.812355.0002,4130.00%
2024/11/1802270.0032276.682270.00-32,401-0.12%
2024/11/1500.0002307.222305.0002,3960.00%
2024/11/141.12291.4612320.002305.000.12,4270.01%
2024/11/1302339.4402315.002290.0002,4130.00%
2024/11/120.12393.200.12419.292315.0002,4140.00%
2024/11/1122427.5032447.812435.00-12,412-0.04%
2024/11/0822430.0112454.612420.0012,3790.04%
2024/11/0712400.160.12445.572410.000.92,3750.04%
2024/11/0622262.571.22392.082410.000.82,3390.04%
2024/11/0502175.003.22186.572195.00-3.22,284-0.14%
2024/11/0442165.003.42177.352180.000.62,3450.03%
2024/11/012.22012.3811975.042030.001.22,2710.05%
2024/10/3012039.2642006.382040.00-32,266-0.13%
2024/10/2921875.0231893.331900.00-12,227-0.04%
2024/10/2821930.0031918.351895.00-12,227-0.05%
2024/10/251.11950.0111904.721880.000.12,2100.00%
2024/10/242.21985.962.21980.481980.0002,2200.00%
2024/10/2322037.4442031.172020.00-22,232-0.09%
2024/10/2252017.9521982.542045.0032,2560.13%
2024/10/218.11976.65121960.421980.00-3.92,249-0.17%
2024/10/183.21894.3211910.001880.002.22,2400.10%
2024/10/1741931.252.21925.911910.001.82,2470.08%
2024/10/1611965.0121957.521955.00-12,242-0.05%
2024/10/151.11940.0921945.011940.00-0.92,256-0.04%
2024/10/1441920.005.11938.581920.00-1.12,258-0.05%
2024/10/111.11913.5931881.671915.00-1.92,269-0.09%
2024/10/097.11922.8261930.831855.001.12,3020.05%
2024/10/080.21841.2511865.001855.00-0.82,327-0.03%
2024/10/075.11869.0731883.331865.002.12,3450.09%
2024/10/041.11896.2311905.001885.000.12,3290.00%
2024/10/012.21934.2211974.831925.001.12,3410.05%
2024/09/302.21994.8802000.001975.002.12,3540.09%
2024/09/2722040.055.12047.932020.00-3.12,354-0.13%
2024/09/264.32009.6312000.002000.003.32,3310.14%
2024/09/252.12194.3212230.002160.001.12,2330.05%
2024/09/242.12182.4112230.002185.001.12,2030.05%
2024/09/230.12335.0000.002300.000.12,2360.00%
2024/09/2022332.5012360.002325.0012,2640.04%
2024/09/1912360.0032321.772365.00-22,275-0.09%
2024/09/181.12272.8802315.002260.001.12,2730.05%
2024/09/1600.0012415.002400.00-12,292-0.04%
2024/09/1312390.0022430.002370.00-12,323-0.04%
2024/09/1222410.0022430.042435.0002,3470.00%
2024/09/110.12300.5600.002285.000.12,3830.00%
2024/09/0932371.6722407.502325.0012,4260.04%
2024/09/0600.0022387.612430.00-22,474-0.08%
2024/09/0512345.4502360.002340.0012,5000.04%
2024/09/042.12404.7312425.052395.0012,5320.04%
2024/09/0312601.1100.002565.0012,5110.04%
2024/09/0202670.0002670.002620.0002,5210.00%
2024/08/3022652.5002690.002650.0022,5400.08%
2024/08/2912590.5922653.082710.00-12,560-0.04%
2024/08/283.12669.3212725.002645.002.12,5610.08%
2024/08/2752638.896.22624.842670.00-1.22,600-0.04%
2024/08/2632604.7322602.372510.0012,5880.04%
2024/08/2212630.0052583.102630.00-42,565-0.16%
2024/08/2122470.0322509.602475.0002,5630.00%
2024/08/2042526.213.22543.132500.000.82,5860.03%
2024/08/1942488.7532509.972475.0012,5830.04%
2024/08/1600.002.22442.732475.00-2.22,575-0.09%
2024/08/1512380.0000.002375.0012,5450.04%
2024/08/1432406.6732451.262395.0002,5530.00%
2024/08/1332344.9252348.052385.00-22,539-0.08%
2024/08/1202280.0032271.672255.00-32,553-0.12%
2024/08/0922257.5022257.552240.0002,6180.00%
2024/08/0802200.0002190.002190.0002,6250.00%
2024/08/0732098.2942111.452175.00-12,616-0.04%
2024/08/064.21996.1312039.801980.003.22,6240.12%
2024/08/051.22105.0900.002105.001.22,6330.04%
2024/08/021.32472.8002420.002335.001.32,6440.05%
2024/08/013.12614.6262629.172590.00-2.92,661-0.11%
2024/07/3100.0002580.002620.0002,7190.00%
2024/07/302.22525.0012542.472600.001.22,7360.04%
2024/07/296.12583.023.12581.412500.0032,7430.11%
2024/07/261.22683.2912699.902690.000.22,6990.01%
2024/07/231.12835.5712849.272825.0002,7280.00%
2024/07/2222712.4722724.882765.0002,7240.00%
2024/07/1912788.7102795.002715.0012,7310.04%
2024/07/1842815.0132824.952820.0012,7480.04%
2024/07/172.12860.1922862.492870.0002,7490.00%
2024/07/1642942.474.12941.102920.00-0.12,7760.00%
2024/07/1502898.642.12914.002940.00-2.12,785-0.07%
2024/07/123.12853.422.12878.832865.0012,8140.04%
2024/07/1122834.983.72859.602890.00-1.72,815-0.06%
2024/07/1052735.0732754.942785.0022,8320.07%
2024/07/0922610.2582602.902695.00-62,803-0.21%
2024/07/080.12488.4400.002490.000.12,8120.01%
2024/07/0512530.5322537.502525.00-12,817-0.03%
2024/07/0412560.205.32560.222615.00-4.32,817-0.15%
2024/07/0312514.9400.002470.0012,8320.04%
2024/07/0202460.0002460.002455.0002,8460.00%
2024/07/0100.0022500.002495.00-22,837-0.07%
2024/06/2822455.0012445.002455.0012,8460.04%
2024/06/273.72450.9522482.312450.001.62,8430.06%
2024/06/265.32544.6922562.502525.003.32,8140.12%
2024/06/2552562.0142578.752575.0012,8020.04%
2024/06/242.22632.7612700.002600.001.22,8260.04%
2024/06/214.12696.4722752.502680.002.12,8310.07%
2024/06/2052821.0042826.252775.0012,8130.04%
2024/06/190.22773.814.52769.562790.00-4.32,808-0.15%
2024/06/1832723.3522747.502735.0012,8200.04%
2024/06/1732730.0052739.002745.00-22,835-0.07%
2024/06/142.72654.5212670.002660.001.72,8780.06%
2024/06/136.62746.2822812.502670.004.62,8580.16%
2024/06/123.12735.7472746.432740.00-3.92,868-0.14%
2024/06/116.32751.7922742.502675.004.32,8800.15%
2024/06/070.12900.4002895.002920.0002,8690.00%
2024/06/0642911.1132943.332895.0012,9040.04%
2024/06/0522875.0022907.492920.0002,9060.00%
2024/06/0402890.6512975.002880.00-12,905-0.03%
2024/06/0302895.0012950.002885.00-12,896-0.03%
2024/05/3142901.1713000.152870.0032,8930.10%
2024/05/3012890.1262919.172915.00-52,831-0.18%
2024/05/2952916.9812959.402880.0042,8390.14%
2024/05/2832965.013.12982.802935.00-0.12,8370.00%
2024/05/2732916.6732895.002905.0002,8380.00%
2024/05/2422837.5042808.812820.00-22,822-0.07%
2024/05/2332710.0112730.002720.0022,8000.07%
2024/05/2212740.0012755.002750.0002,8070.00%
2024/05/2112770.1100.002750.0012,8230.04%
2024/05/2022820.4922832.772845.0002,8290.00%
2024/05/1712799.4522762.512800.00-12,816-0.04%
2024/05/1652863.8832896.672805.0022,8060.07%
2024/05/1522907.395.12907.912855.00-3.12,780-0.11%
2024/05/1442675.009.12635.572710.00-5.12,723-0.19%
2024/05/131.22534.5812565.002520.000.22,7030.01%
2024/05/104.12572.2922627.502550.002.12,6850.08%
2024/05/093.12550.8852632.062625.00-1.92,666-0.07%
2024/05/0822765.0322785.002770.0002,5820.00%
2024/05/075.12775.565.22805.922760.0002,5880.00%
2024/05/064.32954.681.13033.672835.003.22,5520.12%
2024/05/033.13176.291.13253.643145.0022,5060.08%
2024/05/0213130.0023157.503150.00-12,478-0.04%
2024/04/3000.0003123.853120.0002,4520.00%
2024/04/296.23186.0333194.123125.003.22,4510.13%
2024/04/2600.001.13087.273110.00-1.12,411-0.05%
2024/04/2512874.6702920.002830.0012,4090.04%
2024/04/240.12978.770.12925.462975.0002,3940.00%
2024/04/2302835.0012860.002860.00-12,391-0.04%
2024/04/221.12779.691.12839.092765.0002,3810.00%
2024/04/192.22938.1033020.002860.00-0.82,356-0.03%
2024/04/184.12970.0032922.403035.001.12,3180.05%
2024/04/1722830.0532883.322900.00-12,304-0.04%
2024/04/1652806.00102818.552830.00-52,283-0.22%
2024/04/153.12811.501.12824.462755.0022,2330.09%
2024/04/126.12906.9552985.002900.001.12,2150.05%
2024/04/1122992.6133066.653015.00-12,175-0.05%
2024/04/1023054.9023109.533020.0002,1630.00%
2024/04/094.23041.5123107.693020.002.12,1550.10%
2024/04/083.13276.7400.003150.003.12,1450.14%
2024/04/0343409.9143357.563385.0002,1250.00%
2024/04/0203356.2500.003400.0002,1340.00%
2024/04/0133405.0163373.333420.00-32,132-0.14%
2024/03/2923370.446.13342.523340.00-4.12,121-0.19%
2024/03/2813180.1103230.003165.0012,0860.05%
2024/03/272.33278.4603139.153150.002.32,0730.11%
2024/03/262.13384.7923452.503340.000.12,0300.00%
2024/03/2543518.753.33575.383460.000.72,0190.03%
2024/03/2203435.0013450.073450.00-12,007-0.05%
2024/03/213.53400.2943463.693395.00-0.51,988-0.03%
2024/03/202.13404.4323452.483375.000.11,9670.00%
2024/03/194.43451.0623547.503305.002.41,9400.12%
2024/03/1803640.0013660.003665.00-11,893-0.05%
2024/03/1543738.0363722.493605.00-21,900-0.10%
2024/03/143.13725.0363626.003750.00-2.91,871-0.16%
2024/03/133.23535.5823470.003410.001.21,8500.07%
2024/03/121.33618.1600.003585.001.31,8380.07%
2024/03/110.13760.2203781.923750.000.11,8310.01%
2024/03/081.13856.9400.003825.001.11,8440.06%
2024/03/072.14014.141.14123.643910.0011,8330.05%
2024/03/063.14124.6700.004085.003.11,8330.17%
2024/03/0524190.000.14247.504200.001.91,9550.10%
2024/03/0414217.330.14400.004200.0011,9720.05%
2024/03/0100.000.54267.444340.00-0.51,981-0.02%
2024/02/2924000.0034025.104140.00-11,986-0.05%
2024/02/2700.0014005.003960.00-11,975-0.05%
2024/02/2623957.6400.003975.0021,9840.10%
2024/02/231.13995.5900.003900.001.11,9890.06%
2024/02/221.14122.9914174.944015.000.11,9850.00%
2024/02/210.34007.2304100.003990.000.21,9690.01%
2024/02/2000.0004145.004150.0001,9640.00%
2024/02/1904072.8600.004080.0001,9730.00%
2024/02/1604237.500.14160.004185.00-0.12,0070.00%
2024/02/1500.0004420.004430.0002,0120.00%
2024/02/0500.0004070.564105.0002,0190.00%
2024/02/010.13949.7503980.003960.000.12,0800.00%
2024/01/3100.0003890.003900.0002,0900.00%
2024/01/3023869.6823835.003835.0002,1010.00%
2024/01/2923854.8523820.003800.0002,1130.00%
2024/01/2603780.0003827.503895.0002,1550.00%
2024/01/2503710.000.23711.383720.00-0.22,177-0.01%
2024/01/2403703.330.13730.003680.00-0.12,1950.00%
2024/01/2303799.2900.003750.0002,2250.00%
2024/01/2200.0003840.003815.0002,2570.00%
2024/01/1923754.9923615.253735.0002,2710.00%
2024/01/1803610.0003660.003690.0002,2560.00%
2024/01/174.13628.5343570.003565.000.12,2690.00%
2024/01/1603690.0003740.003670.0002,2590.00%
2024/01/1503675.000.33702.003700.00-0.22,259-0.01%
2024/01/121.13800.001.13740.203735.0002,2660.00%
2024/01/112.13755.713.13808.103830.00-12,294-0.04%
2024/01/1023577.5023650.003650.0002,3160.00%
2024/01/0923495.4023589.953590.0002,3320.00%
2024/01/0800.000.13450.003455.00-0.12,3200.00%
2024/01/0500.0003353.333390.0002,3280.00%
2024/01/0463411.6763421.653365.0002,3500.00%
2024/01/0323445.0023375.003445.0002,3730.00%
2024/01/0243415.004.13419.933445.00-0.12,3690.00%
2023/12/2903252.5003320.003275.0002,3360.00%
2023/12/283.13290.2133361.673260.000.12,3300.00%
2023/12/270.13342.890.13333.083305.0002,3280.00%
2023/12/2600.0003445.003420.0002,3260.00%
2023/12/2500.000.23402.503375.00-0.22,342-0.01%
2023/12/2203390.0013375.103370.00-12,370-0.04%
2023/12/212.23327.832.23342.513340.0002,3800.00%
2023/12/200.13336.9600.003365.000.12,4000.00%
2023/12/193.33351.332.13307.383310.001.22,4250.05%
2023/12/180.13381.5600.003360.000.12,4380.00%
2023/12/1523519.2923445.003440.0002,4480.00%
2023/12/1403533.391.23488.753495.00-1.22,442-0.05%
2023/12/132.13556.672.13647.743650.000.12,4160.00%
2023/12/1223505.0023520.013520.0002,4230.00%
2023/12/1123440.002.13507.753510.00-0.12,4270.00%
2023/12/0803360.0003410.003335.0002,4450.00%
2023/12/072.13321.0423370.003370.000.12,4340.00%
2023/12/0623275.002.23290.633290.00-0.22,420-0.01%
2023/12/0553216.005.13157.723240.00-0.12,3810.00%
2023/12/0433106.6633105.003110.0002,3470.00%
2023/12/0123089.9123065.303080.0002,3320.00%
2023/11/3000.0003155.003110.0002,3080.00%
2023/11/2933080.0033096.673050.0002,1750.00%
2023/11/280.13100.0003102.783130.0002,1610.00%
2023/11/2403080.0000.003050.0002,1550.00%
2023/11/2213159.8813125.003170.0002,1630.00%
2023/11/2113185.1513160.063135.0002,1650.00%
2023/11/2013190.0000.003185.0012,1850.05%
2023/11/170.13188.5300.003230.000.12,2310.01%
2023/11/160.13081.2700.003090.000.12,2620.00%
2023/11/151.13266.811.13256.193105.0002,2500.00%
2023/11/1413355.0013285.003285.0002,2450.00%
2023/11/1313275.0013235.003235.0002,2660.00%
2023/11/1023260.0023100.003200.0002,2650.00%
2023/11/0900.000.13208.963240.00-0.12,2610.00%
2023/11/0822975.0233045.003045.00-12,233-0.04%
2023/11/0732970.0023000.003000.0012,2710.04%
2023/11/0632930.0042928.752955.00-12,288-0.04%
2023/11/0322804.7632808.332855.00-12,290-0.04%
2023/11/0212795.001.12804.592820.00-0.12,2820.00%
2023/11/0122665.0022680.072680.0002,2660.00%
2023/10/3102650.0002760.002625.0002,2750.00%
2023/10/3012680.0012705.202755.0002,2920.00%
2023/10/271.12607.5632568.332610.00-1.92,297-0.08%
2023/10/261.12534.6512480.002465.000.12,3280.00%
2023/10/250.22672.1402657.502620.000.22,3240.01%
2023/10/2402536.4300.002570.0002,3130.00%
2023/10/231.22492.7200.002500.001.22,3240.05%
2023/10/2000.000.12565.002575.00-0.12,3520.00%
2023/10/192.22593.1622421.342600.000.22,3650.01%
2023/10/182.22499.2700.002440.002.22,3680.09%
2023/10/171.12661.9312626.682630.000.12,3430.01%
2023/10/160.12745.0000.002745.000.12,3880.00%
2023/10/1302740.000.12785.002770.0002,4160.00%
2023/10/1222778.331.12800.002800.000.92,4160.04%
2023/10/110.12885.000.12853.042770.0002,4120.00%
2023/10/060.12698.5000.002775.000.12,4440.00%
2023/10/050.22730.0002730.002710.000.12,4450.01%
2023/10/0402675.0000.002690.0002,4750.00%
2023/10/0302700.001.22741.302695.00-1.12,491-0.05%
2023/10/0232759.9822750.002730.0012,5250.04%
2023/09/2822705.0022689.852690.0002,5440.00%
2023/09/273.12649.2232620.132635.000.12,6130.00%
2023/09/263.12629.7342601.242600.00-0.92,618-0.04%
2023/09/2552568.005.22555.632625.00-0.22,633-0.01%
2023/09/2202470.0002405.002500.0002,6280.00%
2023/09/2102384.4400.002360.0002,6250.00%
2023/09/2002510.2600.002450.0002,6290.00%
2023/09/1902625.0000.002605.0002,6460.00%
2023/09/1802635.0002650.002615.0002,6610.00%
2023/09/1532676.242.12592.382645.000.92,6960.03%
2023/09/1442651.123.12654.922655.0012,7070.04%
2023/09/1312530.0022632.622620.00-12,709-0.04%
2023/09/1202435.0002510.002530.0002,7030.00%
2023/09/1102414.3800.002400.0002,7640.00%
2023/09/0802452.5000.002410.0002,7840.00%
2023/09/0702430.0002455.002450.0002,8560.00%
2023/09/0602510.0000.002500.0002,9050.00%
2023/09/0502490.0000.002475.0002,9760.00%
2023/09/0402472.0002505.002480.0003,0600.00%
2023/09/0102497.6700.002445.0003,1000.00%
2023/08/3112515.0012470.242470.0003,1580.00%
2023/08/305.12555.8052551.982555.000.13,1720.00%
2023/08/2902400.0000.002490.0003,1980.00%
2023/08/2812405.1212429.712410.0003,2160.00%
2023/08/2512444.9412430.002430.0003,2320.00%
2023/08/2402500.0002555.002495.0003,2850.00%
2023/08/2332385.0032389.842390.0003,3510.00%
2023/08/2200.000.32380.002380.00-0.33,396-0.01%
2023/08/1811980.0041961.251970.00-33,537-0.08%
2023/08/1711875.3611905.001970.0003,5750.00%
2023/08/1611885.2911875.001905.0003,5780.00%
2023/08/1561905.0051892.001890.0013,6620.03%
2023/08/142.11807.441.21800.521815.000.93,6670.02%
2023/08/112.31831.7611824.751820.001.33,7070.03%
2023/08/1011865.0611944.261865.0003,7480.00%
2023/08/0902114.0300.002070.0003,7480.00%
2023/08/0800.000.12131.362145.00-0.13,7740.00%
2023/08/0711915.1011885.882040.0003,7730.00%
2023/08/0411938.2611909.611855.0003,8770.00%
2023/08/0212003.9281947.071895.00-73,883-0.18%
2023/08/0162004.9041956.281960.0023,8970.05%
2023/07/3122055.0022042.481990.0003,8870.00%
2023/07/2812144.5712120.002170.0003,8610.00%
2023/07/2722194.8912220.002140.0013,8800.03%
2023/07/261.12260.9512250.002155.000.13,9320.00%
2023/07/2592249.4442217.532210.0053,9660.13%
2023/07/2412225.0032195.042210.00-24,015-0.05%
2023/07/2142113.7742204.982230.0004,0460.00%
2023/07/2042106.2942140.002150.0004,0860.00%
2023/07/1962065.0052126.692130.0014,0980.02%
2023/07/1841985.0041982.481975.0004,1300.00%
2023/07/1411970.0011950.001980.0004,1580.00%
2023/07/1311960.0011990.001950.0004,1830.00%
2023/07/1211880.0111875.001880.0004,1430.00%
2023/07/1111920.0011885.001840.0004,1750.00%
2023/07/1011875.0011900.001895.0004,1760.00%
2023/07/0711879.9911870.161860.0004,1980.00%
2023/07/0621852.5021827.471880.0004,2610.00%
2023/07/0501725.0001855.001810.0004,2790.00%
2023/07/0411885.0011909.981895.0004,2230.00%
2023/07/0311845.001.11831.201890.00-0.14,2170.00%
2023/06/3011790.0511815.001795.0004,2160.00%
2023/06/2911775.0011760.001805.0004,2260.00%
2023/06/2811794.9811785.001730.0004,2770.00%
2023/06/2711833.8511820.001750.0004,2930.00%
2023/06/2601770.0000.001835.0004,2990.00%
2023/06/2111800.2011820.001810.0004,3420.00%
2023/06/2011845.0011830.001845.0004,3670.00%
2023/06/1911835.0011815.031835.0004,4030.00%
2023/06/161.11814.7411835.021840.000.14,4840.00%
2023/06/1501785.0001830.001800.0004,5150.00%
2023/06/1411730.5811765.001760.0004,6270.00%
2023/06/1321737.5021740.091775.0004,7760.00%
2023/06/1211625.0011615.001650.0004,8170.00%
2023/06/0931633.2121600.821585.0014,8560.02%
2023/06/0821616.9611605.001560.0014,8870.02%
2023/06/0721607.5021610.001670.0004,8660.00%
2023/06/0621615.0021627.501620.0004,9000.00%
2023/06/0521667.5021652.501645.0004,9530.00%
2023/06/0221707.4921697.501655.0004,9480.00%
2023/06/0111655.0011636.461700.0004,9590.00%
2023/05/3121677.3031663.331655.00-15,027-0.02%
2023/05/3031661.6831669.981685.0005,0720.00%
2023/05/2921577.5421597.501660.0005,1400.00%
2023/05/2631561.6631556.681510.0005,1430.00%
2023/05/2581614.3871561.431560.0015,1810.02%
2023/05/2431551.6631548.331540.0005,1270.00%
2023/05/2321582.5021590.001580.0005,1230.00%
2023/05/2221545.0021537.481525.0005,0860.00%
2023/05/1981494.3881511.881565.0005,1100.00%
2023/05/1811455.0071450.711440.00-65,090-0.12%
2023/05/17121432.0812.11430.081445.00-0.15,1020.00%
2023/05/1681413.7741405.001410.0045,1570.08%
2023/05/1511350.0011345.001350.0005,1380.00%
2023/05/1231320.0031311.671355.0005,1770.00%
2023/05/1121345.0021320.001305.0005,1830.00%
2023/05/1081306.2541305.051345.0045,2490.08%
2023/05/0911265.0011250.201275.0005,1730.00%
2023/05/0831280.0021302.501260.0015,1860.02%
2023/05/0521237.5031250.001260.00-15,200-0.02%
2023/05/0411255.0011230.001225.0005,2600.00%
2023/05/0311245.0021235.001230.00-15,280-0.02%
2023/05/0221235.0521237.491260.0005,2890.00%
2023/04/2831236.6741208.751185.00-15,288-0.02%
2023/04/2721172.5041195.051215.00-25,255-0.04%
2023/04/2641153.7531156.671170.0015,2030.02%
2023/04/2511204.6721154.971135.00-15,175-0.02%
2023/04/2431188.3731198.331210.0005,1170.00%
2023/04/2151260.0051215.001195.0005,1360.00%
2023/04/2011290.0011310.001315.0005,0670.00%
2023/04/1911300.0011325.001295.0005,1000.00%
2023/04/1811349.3611325.001280.0005,1110.00%
2023/04/1761360.8361343.331340.0005,1400.00%
2023/04/141.11325.3711340.001360.000.15,1980.00%
2023/04/1311310.0011330.001290.0005,2370.00%
2023/04/1211310.0011330.001340.0005,2690.00%
2023/04/1112.11357.69121341.251345.000.15,2630.00%
2023/04/1021275.0011285.001315.0015,2500.02%
2023/04/0721222.5021245.001250.0005,2370.00%
2023/04/0611210.0021200.001210.00-15,250-0.02%
2023/03/3111200.0011220.001240.0005,2590.00%
2023/03/3011215.0011200.001180.0005,2750.00%
2023/03/2921195.0011205.001210.0015,2950.02%
2023/03/2841240.0041238.751215.0005,3170.00%
2023/03/2731256.6731253.331260.0005,3070.00%
2023/03/2411295.0011270.001255.0005,3110.00%
2023/03/2311300.0011325.001305.0005,3010.00%
2023/03/2281293.1391297.781305.00-15,301-0.02%
2023/03/2141253.7541252.501290.0005,2870.00%
2023/03/2011195.0111215.001245.0005,2430.00%
2023/03/16211079.52161099.681125.0055,1210.10%
2023/03/15151040.67241031.461025.00-95,011-0.18%
2023/03/14151013.67151007.80989.0004,9400.00%
2023/03/1312995.3312996.83998.0004,8940.00%
2023/03/1081010.139999.25998.00-14,852-0.02%
2023/03/09221023.18171021.181030.0054,9010.10%
2023/03/085988.805984.701000.0004,9050.00%
2023/03/071955.002965.43957.00-14,835-0.02%
2023/03/063964.933981.00957.0004,8500.00%
2023/03/034.1978.5912978.06968.00-84,851-0.16%
2023/03/02111011.36111029.061005.0004,8370.00%
2023/03/01141004.645.1964.001035.008.94,8310.18%
2023/02/244967.004978.58944.0004,7920.00%
2023/02/233947.003.1944.78958.00-0.14,7520.00%
2023/02/221.1911.941926.00900.000.14,7080.00%
2023/02/213933.334931.75940.00-14,697-0.02%
2023/02/205934.204943.98927.0014,7550.02%
2023/02/173939.583933.67929.0004,8210.00%
2023/02/162950.163954.00961.00-14,823-0.02%
2023/02/152921.501915.96920.0014,8880.02%
2023/02/144.1957.094954.75912.000.14,9290.00%
2023/02/133.1989.492978.71959.0014,9310.02%
2023/02/101991.481970.29978.0005,0330.00%
2023/02/093996.674994.251005.00-15,114-0.02%
2023/02/081973.001.2961.83998.00-0.25,1770.00%
2023/02/071.1939.141949.03949.000.15,2020.00%
2023/02/061928.651913.22933.0005,2490.00%
2023/02/034938.755.3935.78943.00-1.35,340-0.02%
2023/02/0212901.1911.1913.88926.000.95,3860.02%
2023/02/011.2862.501.1871.86888.000.25,5300.00%
2023/01/312.1858.342841.00843.000.15,6690.00%
2023/01/300.1875.430.1895.83864.0005,7700.00%
2023/01/172851.512.1857.76846.00-0.15,8590.00%
2023/01/161847.001839.56862.0005,9790.00%
2023/01/131.1850.911847.12837.000.16,0830.00%
2023/01/1200.000839.00839.0006,2230.00%
2023/01/112.2837.712830.00833.000.26,3220.00%
2023/01/101860.411853.11851.0006,4240.00%
2023/01/092857.502865.97854.0006,5330.00%
2023/01/066854.176855.33837.0006,6060.00%
2023/01/052884.382878.00857.0006,7250.00%
2023/01/041848.001858.26879.0006,6830.00%
2023/01/032800.502.1808.88855.00-0.16,5970.00%
2022/12/301788.001.1795.00788.00-0.16,6650.00%
2022/12/292756.863748.37769.00-16,707-0.01%
2022/12/281.1746.181756.00750.000.16,8160.00%
2022/12/271782.000783.00780.0016,7890.01%
2022/12/262.1798.792789.01781.0006,8240.00%
2022/12/231794.102804.10803.00-16,882-0.01%
2022/12/222828.002817.00814.0006,9430.00%
2022/12/213.1829.253821.00809.000.16,9980.00%
2022/12/202.1873.301897.00823.001.17,0250.01%
2022/12/190863.000872.00885.0007,0040.00%
2022/12/162871.812859.14876.0007,1080.00%
2022/12/157887.277898.86885.0007,1390.00%
2022/12/142878.002885.56911.0007,1080.00%
2022/12/132890.492899.50865.0007,0850.00%
2022/12/122898.272901.00879.0007,0730.00%
2022/12/092906.002906.52915.0007,0900.00%
2022/12/084859.254865.50878.0007,0480.00%
2022/12/074.1873.704874.25858.000.17,0640.00%
2022/12/061909.901908.00894.0007,0350.00%
2022/12/052917.502911.00909.0007,0960.00%
2022/12/021904.061911.94913.0007,1370.00%
2022/12/011948.001937.00895.0007,1730.00%
2022/11/303928.993938.00927.0007,1360.00%
2022/11/292890.002899.50902.0007,1670.00%
2022/11/283891.333902.67890.0007,2720.00%
2022/11/256897.005887.00883.0017,3240.01%
2022/11/241890.002906.00916.00-17,308-0.01%
2022/11/232879.502888.00879.0007,3040.00%
2022/11/222888.522875.00862.0007,3500.00%
2022/11/213893.3311890.37890.00-87,340-0.11%
2022/11/182886.002884.50875.0007,3860.00%
2022/11/176875.832880.00882.0047,3540.05%
2022/11/162851.504855.75860.00-27,333-0.03%
2022/11/1512846.332831.00843.00107,2870.14%
2022/11/142836.506835.33830.00-47,262-0.06%
2022/11/1110843.0011852.73823.00-17,296-0.01%
2022/11/102792.5010797.19800.00-87,250-0.11%
2022/11/0928789.5024786.46790.0047,2880.06%
2022/11/0818800.5612799.42778.0067,3080.08%
2022/11/0713767.3823755.17797.00-107,285-0.14%
2022/11/042706.002714.51725.0007,2320.00%
2022/11/037687.367.1681.64701.0007,1570.00%
2022/11/0215674.465671.40678.00107,1110.14%
2022/11/015655.005658.60676.0007,0820.00%
2022/10/3116646.5016642.88649.0007,0450.00%
2022/10/2818638.1018619.53626.0007,0660.00%
2022/10/279584.099592.25619.0006,9210.00%
2022/10/2616571.0616568.57583.0006,8160.00%
2022/10/2510595.5011592.45580.00-16,773-0.01%
2022/10/246629.536629.38597.0006,7340.00%
2022/10/213664.933654.67620.0006,6950.00%
2022/10/201670.841.1669.17673.0006,6440.00%
2022/10/193687.333.1689.99692.00-0.16,5240.00%
2022/10/186665.716667.67671.0006,4740.00%
2022/10/173660.673671.67691.0006,4340.00%
2022/10/148694.638693.88670.0006,3890.00%
2022/10/1334.1704.4234724.91681.000.16,3740.00%
2022/10/124766.353746.00746.0016,2820.02%
2022/10/110829.0000.00828.0006,3640.00%
2022/10/0721880.1921900.62919.0006,5080.00%
2022/10/061881.001865.53908.0006,4920.00%
2022/10/058866.708864.00838.0006,4890.00%
2022/10/041883.001878.99901.0006,4590.00%
2022/10/034854.494848.75857.0006,4680.00%
2022/09/302818.002826.54867.0006,4910.00%
2022/09/291841.121851.00823.0006,4920.00%
2022/09/283826.673840.59810.0006,4840.00%
2022/09/272865.502878.63865.0006,5100.00%
2022/09/261899.002.1888.00866.00-1.16,498-0.02%
2022/09/235918.855917.00914.0006,5190.00%
2022/09/221912.001897.02950.0006,4350.00%
2022/09/211905.001910.88900.0006,3990.00%
2022/09/201917.882908.50909.00-16,415-0.02%
2022/09/162.1941.232928.26908.0006,5060.00%
2022/09/151.1966.541978.41944.0006,5190.00%
2022/09/131963.001970.55939.0006,5940.00%
2022/09/122925.022931.24959.0006,6090.00%
2022/09/0811861.5511865.11896.0006,5880.00%
2022/09/073844.673846.67846.0006,5690.00%
2022/09/061881.511875.00846.0006,5310.00%
2022/09/0527873.7430910.37870.00-36,550-0.05%
2022/09/027908.296.3889.27925.000.76,4730.01%
2022/09/013.1862.453872.70855.0006,3660.00%
2022/08/3110862.205861.80857.0056,3130.08%
2022/08/3025868.3637869.00866.00-126,301-0.19%
2022/08/296814.363811.35873.0036,2310.05%
2022/08/2611852.555834.85828.0066,1480.10%
2022/08/251815.002.1833.03841.00-1.16,117-0.02%
2022/08/241788.041794.00793.0006,0520.00%
2022/08/232773.001763.24780.0016,0240.02%
2022/08/223773.683794.00765.0006,0410.00%
2022/08/197800.458807.25795.00-16,031-0.02%
2022/08/182768.432778.37804.0006,0270.00%
2022/08/1721775.6720779.85770.0015,9830.02%
2022/08/165775.825775.53786.0005,9280.00%
2022/08/1510759.2010740.14770.0005,8440.00%
2022/08/1215717.4015666.40721.0005,7480.00%
2022/08/113656.002657.42667.0015,6320.02%
2022/08/103617.003621.67618.0005,5780.00%
2022/08/097623.577618.29636.0005,6050.00%
2022/08/080640.0000.00628.0005,5570.00%
2022/08/052646.532654.00641.0005,5530.00%
2022/08/044646.864652.25638.0005,5480.00%
2022/08/031660.191656.45678.0005,4410.00%
2022/08/024660.754650.25669.0005,4100.00%
2022/08/012689.642674.50658.0005,3560.00%
2022/07/296707.676706.33706.0005,3170.00%
2022/07/282684.002680.50676.0005,2530.00%
2022/07/272679.302657.18681.0005,1920.00%
2022/07/2610665.2010673.00665.0005,1830.00%
2022/07/251677.001659.00677.0005,1880.00%
2022/07/224685.904684.25678.0005,1770.00%
2022/07/212686.502673.01691.0005,1190.00%
2022/07/205676.805666.66661.0005,0570.00%
2022/07/191643.001636.00636.0004,9780.00%
2022/07/183641.673640.74655.0004,9540.00%
2022/07/156595.006576.83600.0004,8410.00%
2022/07/145577.605568.20585.0004,7180.00%
2022/07/1312586.1712579.17562.0004,6020.00%
2022/07/126568.676584.17568.0004,5180.00%
2022/07/112609.562636.00609.0004,4400.00%
2022/07/086642.005652.20637.0014,3970.02%
2022/07/072619.002605.49654.0004,3460.00%
2022/07/061640.001631.00608.0004,2880.00%
2022/07/052632.942687.00633.0004,2180.00%
2022/07/043647.333654.67663.0004,1050.00%
2022/07/016705.336702.50639.0004,0570.00%
2022/06/302696.002702.00694.0003,9520.00%
2022/06/282721.192720.00721.0003,8770.00%
2022/06/271738.351750.00754.0003,8520.00%
2022/06/242690.002677.50713.0003,8220.00%
2022/06/231674.001679.00691.0003,7410.00%
2022/06/216709.336707.83709.0003,6110.00%
2022/06/171754.001765.00736.0003,5580.00%
2022/06/162764.002811.00764.0003,5140.00%
2022/06/152812.001828.00789.0013,5080.03%
2022/06/141794.711809.00803.0003,5290.00%
2022/06/135820.025822.20819.0003,5710.00%
2022/06/102817.502821.50847.0003,5610.00%
2022/06/091838.0000.00835.0013,5330.03%
2022/06/081891.591899.00864.0003,5150.00%
2022/06/071.3873.061866.13878.000.23,5080.01%
2022/06/061890.001874.00868.0003,5350.00%
2022/06/022927.921878.00878.0013,5360.03%
2022/06/015943.405930.40924.0003,5030.00%
2022/05/312929.502927.50935.0003,4820.00%
2022/05/303889.003910.34927.0003,4850.00%
2022/05/278851.137855.71853.0013,4340.03%
2022/05/261872.001884.00828.0003,4130.00%
2022/05/251909.942905.50893.00-13,349-0.03%
2022/05/241954.001925.00902.0003,3000.00%
2022/05/231964.991981.88943.0003,2590.00%
2022/05/202955.482959.50950.0003,2240.00%
2022/05/171910.001922.00949.0003,1360.00%
2022/05/161935.001899.00898.0003,1060.00%
2022/05/133945.003929.00911.0003,0840.00%
2022/05/123946.333949.00938.0003,0350.00%
2022/05/101872.001844.00906.0002,9990.00%
2022/05/091864.001853.00866.0002,9810.00%
2022/05/062874.502883.00870.0002,9660.00%
2022/05/041944.001939.00922.0002,8920.00%
2022/04/292884.001891.00886.0012,7880.04%
2022/04/281841.002842.00862.00-12,746-0.04%
2022/04/271796.001804.00849.0002,7010.00%
2022/04/2611813.0010829.70801.0012,6580.04%
2022/04/253821.003812.33821.0002,6450.00%
2022/04/223870.673889.00859.0002,6020.00%
2022/04/154950.004931.00925.0002,5110.00%
2022/04/142994.5021007.50981.0002,4820.00%
2022/04/133944.003943.33984.0002,4660.00%
2022/04/114991.504974.25954.0002,3990.00%
2022/04/0721115.0021130.001060.0002,3610.00%
2022/03/2911080.0011095.001095.0002,3210.00%
2022/03/2800.0001075.001085.0002,2940.00%
2022/03/2500.0011045.001065.00-12,275-0.04%
2022/03/2400.0001015.001035.0002,2370.00%
2022/03/2311009.9500.001005.0012,2340.05%
2022/03/222954.502949.50970.0002,2300.00%
2022/03/211920.001930.00948.0002,2000.00%
2022/03/161906.001926.00908.0002,0640.00%
2022/03/1511000.001982.00972.0001,9380.00%
2022/03/1411080.0011075.001080.0001,9170.00%
2022/03/1111065.0011080.001090.0001,9140.00%
2022/03/0911035.0011045.00983.0001,8690.00%
2022/03/0821070.0021047.501030.0001,8390.00%
2022/03/0411210.0011175.001220.0001,8370.00%
2022/03/0300.0061190.001190.00-61,852-0.32%
2022/02/2221082.5021075.001070.0001,8640.00%
2022/02/1781156.8821145.001155.0061,8620.32%
2022/02/1611130.0011145.001165.0001,8470.00%
2022/02/1521087.5021090.001060.0001,8300.00%
2022/02/1411080.0011070.001085.0001,8180.00%
2022/02/1051075.005.21102.521100.00-0.21,794-0.01%
2022/02/070.1913.0000.00950.000.11,7080.01%
2022/01/251931.001905.00899.0001,7380.00%
2022/01/241901.001906.00911.0001,7500.00%
2022/01/211923.001932.00921.0001,7510.00%
2022/01/190941.0000.00928.0001,7660.00%
2022/01/110932.0000.00898.0001,9920.00%
2022/01/060.1970.0000.00944.000.12,1550.00%
2022/01/050.1984.2000.00982.000.12,1880.00%
2022/01/0411005.001997.00979.0002,2010.00%
2022/01/032998.002996.00999.0002,2680.00%
2021/12/2811010.0021005.00994.00-12,597-0.04%
2021/12/2721007.5021012.501025.0002,6630.00%
2021/12/2421037.5011040.00991.0012,7240.04%
2021/12/2300.000.11030.001020.00-0.12,7740.00%
2021/12/151983.002963.00984.00-12,903-0.03%
2021/12/143960.0011005.00929.0022,9030.07%
2021/12/091980.001988.00993.0002,9780.00%
2021/12/0621005.0021020.001005.0003,1370.00%
2021/12/0321025.0021017.501045.0003,1890.00%
2021/12/0221012.5021025.001015.0003,2490.00%
2021/11/3011030.0011025.001020.0003,2940.00%
2021/11/291983.0011000.001010.0003,3210.00%
2021/11/260.1950.0000.00941.000.13,3490.00%
2021/11/2211165.0011175.001145.0003,3900.00%
2021/11/1211305.0011280.001265.0003,6340.00%
2021/11/0911215.0011235.001190.0003,6750.00%
2021/11/0811210.0011210.001200.0003,6870.00%
2021/11/0211155.0061149.171170.00-53,728-0.13%
2021/11/0151125.000.11130.001130.004.93,6950.13%
2021/10/2700.000.21020.001050.00-0.23,667-0.01%
2021/10/2611005.001.1987.76986.00-0.13,6590.00%
2021/10/251983.000.11030.00978.000.93,6520.02%
2021/10/2100.000.2980.00983.00-0.23,6520.00%
2021/10/1900.000.1941.00920.00-0.13,5570.00%
2021/10/151910.001925.00888.0003,5630.00%
2021/10/140861.000861.00890.0003,5120.00%
2021/10/132895.502888.00888.0003,4600.00%
2021/10/122917.002889.00888.0003,4750.00%
2021/10/082937.5000.00938.0023,5410.06%
2021/10/071919.921918.00929.0003,4950.00%
2021/10/052.1797.302875.00867.000.13,3510.00%
2021/10/042.3810.502852.00801.000.33,2630.01%
2021/10/010.1887.2500.00890.000.13,2130.00%
2021/09/301882.001853.00928.0003,1690.00%
2021/09/290.4854.1400.00844.000.43,1220.01%
2021/09/281898.001906.00899.0003,1230.00%
2021/09/272895.002900.00902.0003,1260.00%
2021/09/234889.504884.00898.0003,1270.00%
2021/09/223856.003856.67857.0003,1010.00%
2021/09/172847.002843.00847.0003,1100.00%
2021/09/162845.002827.00840.0003,1340.00%
2021/09/142800.002815.00800.0003,2570.00%
2021/09/134815.754808.50802.0003,2760.00%
2021/09/101787.001795.00819.0003,2940.00%
2021/09/092777.002745.00745.0003,3390.00%
2021/09/083795.003801.67781.0003,3500.00%
2021/09/072770.003779.33764.00-13,389-0.03%
2021/09/061770.0000.00752.0013,4140.03%
2021/09/033730.673751.66720.0003,4200.00%
2021/09/024762.004755.50730.0003,4230.00%
2021/09/013726.333718.06737.0003,4370.00%
2021/08/3000.001679.00673.00-13,370-0.03%
2021/08/273662.333659.67666.0003,3890.00%
2021/08/2635651.7135667.86652.0003,4590.00%
2021/08/252686.002670.00689.0003,4960.00%
2021/08/242669.002655.00654.0003,6290.00%
2021/08/189563.898573.75576.0013,7610.03%
2021/08/172573.002580.00573.0003,8300.00%
2021/08/112591.502579.00575.0004,0100.00%
2021/08/052608.002621.00608.0004,2430.00%
2021/08/042620.002634.00620.0004,3570.00%
2021/07/2600.000688.00683.0004,2810.00%
2021/07/222705.002691.00698.0004,2570.00%
2021/07/214688.754673.50672.0004,2060.00%
2021/07/192676.002685.00676.0004,1430.00%
2021/07/153660.003655.67688.0004,0510.00%
2021/07/0900.001621.00630.00-14,321-0.02%
2021/07/0700.000614.00612.0004,2960.00%
2021/07/061629.001634.00629.0004,2650.00%
2021/07/051642.001647.00642.0004,2440.00%
2021/07/013621.332633.00613.0014,2070.02%
2021/06/281619.003627.29623.00-24,188-0.05%
2021/06/253645.673652.00639.0004,1660.00%
2021/06/2323635.8723626.30635.0004,1180.00%
2021/06/222586.002596.00586.0004,0210.00%
2021/06/215584.005588.40581.0003,9980.00%
2021/06/184577.754569.00588.0003,9420.00%
2021/06/172562.003563.67562.00-13,851-0.03%
2021/06/163565.002557.50550.0013,8270.03%
2021/06/1500.001574.01578.00-13,777-0.03%
2021/06/092551.270546.00526.0023,7470.05%
2021/06/080569.0000.00566.0003,7360.00%
2021/06/072579.002570.00568.0003,7890.00%
2021/06/0400.001565.00573.00-13,767-0.03%
2021/06/031563.001568.01567.0003,7620.00%
2021/06/022556.502566.50558.0003,7280.00%
2021/06/015573.455606.20570.0003,6730.00%
2021/05/3100.000574.25583.0003,5140.00%
2021/05/261493.002498.00490.00-13,376-0.03%
2021/05/2500.001493.54509.00-13,318-0.03%
2021/05/243475.331450.09480.0023,2140.06%
2021/05/2111450.5012427.59454.50-13,124-0.03%
2021/05/196454.255445.20440.0013,1140.03%
2021/05/183448.174439.25454.50-13,177-0.03%
2021/05/176436.506437.44416.0003,1400.00%
2021/05/141448.003469.00448.50-23,092-0.06%
2021/05/135481.906477.58453.50-13,071-0.03%
2021/05/125481.502461.00482.5032,9680.10%
2021/05/1100.0011442.09439.00-112,908-0.38%
2021/05/0710390.7500.00399.50102,9520.34%
2021/05/0500.001430.00403.50-13,013-0.03%
2021/04/2800.001481.00506.00-13,088-0.03%
2021/04/2700.001460.00460.00-13,082-0.03%
2021/04/221447.000450.00442.0013,1040.03%
2021/04/202505.013499.33501.00-13,111-0.03%
2021/04/192495.055486.40487.00-33,079-0.10%
2021/04/167543.4200.00520.0073,0680.23%
2021/04/152534.0300.00534.0023,0450.07%
2021/04/140593.0000.00593.0002,9130.00%
2021/04/130658.0000.00658.0003,0540.00%
2021/04/061928.001942.00910.0003,4600.00%
2021/04/011915.001919.00916.0003,4660.00%
2021/03/261908.003938.00933.00-23,506-0.06%
2021/03/2300.001877.00879.00-13,623-0.03%
2021/03/121945.001918.00921.0003,7170.00%
2021/03/117890.008860.00913.00-13,704-0.03%
2021/03/084861.254861.00830.0003,7620.00%
2021/03/051835.0000.00830.0013,7690.03%
2021/03/0300.001861.00848.00-13,865-0.03%
2021/02/233906.673914.00925.0004,2120.00%
2021/02/223921.001925.00920.0024,2410.05%
2021/02/191973.003985.00915.00-24,253-0.05%
2021/02/187952.293950.00974.0044,3090.09%
2021/02/0500.004795.00806.00-44,245-0.09%
2021/02/023856.002866.00826.0014,5510.02%
2021/01/2900.001867.00825.00-14,906-0.02%
2021/01/281863.0000.00863.0015,0200.02%
2021/01/2700.001841.00840.00-15,064-0.02%
2021/01/264880.502919.00826.0025,1440.04%
2021/01/211902.002864.00895.00-15,351-0.02%
2021/01/1200.001793.00773.00-15,941-0.02%
2021/01/112814.002822.00828.0006,0220.00%
2021/01/084809.502812.00800.0026,0560.03%
2021/01/072757.003762.67798.00-16,050-0.02%
2021/01/067738.2913735.23730.00-66,015-0.10%
2021/01/0517707.6511717.09726.0065,9790.10%
2021/01/042644.002678.50683.0005,8970.00%
2020/12/2400.001613.00617.00-16,427-0.02%
2020/12/215640.004638.00642.0016,8610.01%
2020/12/1800.005622.00630.00-56,978-0.07%
2020/12/175608.005621.40613.0006,9970.00%
2020/12/161616.002629.00616.00-17,021-0.01%
2020/12/1400.001606.00606.00-17,294-0.01%
2020/12/114622.2500.00598.0047,4560.05%
2020/12/102621.001612.00627.0017,6000.01%
2020/12/091622.0000.00620.0017,7310.01%
2020/12/0400.007612.00604.00-78,276-0.08%
2020/12/031641.001629.00634.0008,4320.00%
2020/12/014650.004650.00645.0008,5230.00%
2020/11/306643.007665.71668.00-18,567-0.01%
2020/11/275634.204632.00635.0018,5380.01%
2020/11/265633.405636.00635.0008,5910.00%
2020/11/253646.332654.00630.0018,5860.01%
2020/11/246666.005667.00652.0018,5830.01%
2020/11/2315650.4714661.86662.0018,5480.01%
2020/11/205612.408622.25631.00-38,421-0.04%
2020/11/194612.753602.00604.0018,3440.01%
2020/11/181618.001620.00613.0008,3560.00%
2020/11/177615.438621.63603.00-18,337-0.01%
2020/11/164593.254598.50588.0008,2740.00%
2020/11/135578.0000.00573.0058,2580.06%
2020/11/124590.503603.00572.0018,2620.01%
2020/11/111596.0000.00588.0018,2240.01%
2020/11/105593.804605.50584.0018,1620.01%
2020/11/098599.632608.00595.0068,0220.07%
2020/11/063570.009563.00580.00-67,850-0.08%
2020/11/058518.9416505.06528.00-87,695-0.10%
2020/11/046479.836481.58481.0007,6280.00%
2020/11/0300.002479.00480.50-27,586-0.03%
2020/11/027464.366461.58460.0017,5700.01%
2020/10/304491.382499.50484.5027,5460.03%
2020/10/298485.442492.00500.0067,6450.08%
2020/10/285496.204498.75490.0017,6820.01%
2020/10/274492.386497.92507.00-27,697-0.03%
2020/10/2613505.043519.67491.50107,6210.13%
2020/10/234528.004532.00528.0007,5900.00%
2020/10/223523.006523.33520.00-37,610-0.04%
2020/10/212524.005523.20523.00-37,617-0.04%
2020/10/193489.5000.00490.0037,6480.04%
2020/10/161539.0000.00500.0017,6780.01%
2020/10/154540.002545.00548.0027,6420.03%
2020/10/0800.001512.00515.00-17,653-0.01%
2020/10/0700.001501.00504.00-17,605-0.01%
2020/10/062483.502491.50490.5007,4940.00%
2020/10/051490.5000.00474.0017,4080.01%
2020/09/302457.002462.00487.5007,2850.00%
2020/09/292472.505471.20471.00-37,145-0.04%
2020/09/2828472.7529476.19460.00-16,975-0.01%
2020/09/244529.2500.00535.0046,5490.06%
2020/09/232539.504542.50528.00-26,449-0.03%
2020/09/221515.0000.00520.0016,2570.02%
2020/09/2111506.915505.00518.0066,2030.10%
2020/09/181518.0000.00519.0016,3970.02%
2020/09/173522.3314517.29517.00-116,460-0.17%
2020/09/166480.929481.56503.00-36,336-0.05%
2020/09/155454.004458.25458.0016,2880.02%
2020/09/144425.007440.79452.00-36,172-0.05%
2020/09/111411.504411.13411.00-36,147-0.05%
2020/09/1011420.8211416.86415.0006,0980.00%
2020/09/094411.254403.00400.5005,9360.00%
2020/09/0810463.701486.00441.5095,7330.16%
2020/09/073528.335492.00489.00-25,616-0.04%
2020/09/042554.5000.00543.0025,5590.04%
2020/09/033575.001540.00581.0025,5120.04%
2020/09/0200.001552.00529.00-15,485-0.02%
2020/09/012525.0000.00541.0025,4740.04%
2020/08/286552.008568.63553.00-25,613-0.04%
2020/08/2400.001590.00604.00-15,827-0.02%
2020/08/211623.0000.00602.0015,8190.02%
2020/08/1300.002630.50636.00-26,004-0.03%
2020/08/1200.002627.50610.00-26,120-0.03%
2020/08/111667.001658.00655.0006,2340.00%
2020/08/058657.008667.25666.0006,3190.00%
2020/08/0400.004647.00666.00-46,270-0.06%
2020/08/0312616.759622.56615.0036,2230.05%
2020/07/311586.0000.00599.0016,1380.02%
2020/07/291536.001560.00564.0006,2270.00%
2020/07/24219546.90219549.93529.0006,3010.00% 大買/大賣/
2020/07/222551.501552.00550.0016,3170.02%
2020/07/2100.001519.00519.00-16,240-0.02%
2020/07/2015467.5712469.50472.0036,2860.05%
2020/07/179490.009480.00480.0006,3150.00%
2020/07/1610503.1010489.05490.0006,3260.00%
2020/07/153537.333511.00504.0006,2620.00%
2020/07/141575.002545.00537.00-16,376-0.02%
2020/07/1000.001526.00522.00-16,552-0.02%
2020/07/0900.001566.00566.00-16,645-0.02%
2020/07/081550.0000.00575.0016,6890.01%
2020/07/032549.502536.00536.0006,7810.00%
2020/07/0200.003523.00545.00-36,849-0.04%
2020/07/013513.006518.00510.00-36,882-0.04%
2020/06/306504.5000.00500.0066,9580.09%
2020/06/294549.256539.17506.00-27,010-0.03%
2020/06/242517.0000.00526.0026,8070.03%
2020/06/2321453.9531461.24478.50-106,754-0.15%
2020/06/2213429.585427.90435.0086,6840.12%
2020/06/193392.0010390.75395.50-76,643-0.11%
2020/06/1812376.887377.79386.0056,6010.08%
2020/06/1712364.3314365.36366.50-26,537-0.03%
2020/06/169355.614357.13358.0056,5460.08%
2020/06/152359.257357.64342.50-56,607-0.08%
2020/06/127358.141357.50361.0066,6440.09%
2020/06/114358.504350.25351.0006,7110.00%
2020/06/1000.002353.25352.00-26,824-0.03%
2020/06/095353.504348.13358.0016,9740.01%
2020/06/081351.003349.50346.00-27,141-0.03%
2020/06/055345.903351.00345.0027,2500.03%
2020/06/0400.001344.00340.50-17,364-0.01%
2020/06/037324.3616325.09328.00-97,305-0.12%
2020/06/0248309.3447311.19298.5017,2020.01%
2020/06/012302.7520302.90303.50-187,299-0.25%
2020/05/283291.0000.00291.5037,5950.04%
2020/05/272297.251299.50288.0017,6350.01%
2020/05/2626301.7911304.41295.00157,7010.19%
2020/05/255288.002294.00290.0037,7290.04%
2020/05/229296.442295.50293.0077,7490.09%
2020/05/211302.501305.00305.5007,7450.00%
2020/05/201307.501309.50296.5007,7500.00%
2020/05/1921303.7921310.40309.0007,7510.00%
2020/05/1823304.5448304.25295.00-257,643-0.33%
2020/05/1533294.6424292.96297.5097,5300.12%
2020/05/1414276.5000.00274.00147,4520.19%
2020/05/131277.501279.50273.5007,4660.00%
2020/05/1200.001272.50272.00-17,523-0.01%
2020/05/111277.502279.25280.00-17,648-0.01%
2020/05/061269.0000.00270.5018,0120.01%
2020/05/052269.501280.50269.5018,0430.01%
2020/05/042289.753285.00288.00-17,950-0.01%
2020/04/3032291.2534292.68294.00-27,926-0.03%
2020/04/293275.004273.63275.00-17,882-0.01%
2020/04/282253.502261.00269.0007,8540.00%
2020/04/2700.001244.50254.50-17,848-0.01%
2020/04/2400.002239.25241.00-27,765-0.03%
2020/04/232244.5015242.97238.50-137,893-0.16%
2020/04/223242.004241.75243.50-17,952-0.01%
2020/04/2112243.7511241.77245.0018,0570.01%
2020/04/2010241.001239.50241.0098,0190.11%
2020/04/1700.001239.50238.00-18,136-0.01%
2020/04/164225.751230.00232.5038,0100.04%
2020/04/1500.002217.25222.00-27,868-0.03%
2020/04/143214.672215.50216.0017,8330.01%
2020/04/133212.671214.50209.5027,7880.03%
2020/04/102211.008211.38212.50-67,776-0.08%
2020/04/091216.504219.25210.00-37,866-0.04%
2020/04/074221.005218.00216.00-17,911-0.01%
2020/04/066208.003204.33208.5037,9360.04%
2020/04/017199.7900.00202.5078,0680.09%
2020/03/311197.504202.25197.00-38,023-0.04%
2020/03/301196.002199.00200.00-17,978-0.01%
2020/03/272201.0000.00196.5027,9520.03%
2020/03/261198.009196.00197.50-87,883-0.10%
2020/03/2512191.1713192.35192.50-17,787-0.01%
2020/03/241169.503174.33176.00-27,729-0.03%
2020/03/233149.834157.50160.00-17,806-0.01%
2020/03/2015157.9717157.85161.50-27,766-0.03%
2020/03/1943151.9940151.38148.5037,6900.04%
2020/03/1810171.0010168.00165.0007,6660.00%
2020/03/1717167.1213171.31172.0047,7280.05%
2020/03/1622178.4517187.59173.0057,6380.07%
2020/03/1334183.0328180.34189.5067,7290.08%
2020/03/1222209.7326210.37196.50-47,678-0.05%
2020/03/1100.001221.50217.00-17,746-0.01%
2020/03/096228.334230.25216.0027,5040.03%
2020/03/066235.923237.33240.0037,4500.04%
2020/03/0511240.2330241.43235.00-197,490-0.25%
2020/03/0423234.635233.30237.00187,3780.24%
2020/03/0314230.8912230.33229.0027,2240.03%
2020/03/0215214.2017216.06216.00-27,109-0.03%
2020/02/275226.404228.50218.0017,1370.01%
2020/02/263224.332231.00222.5017,1080.01%
2020/02/255213.007221.93225.00-27,067-0.03%
2020/02/2400.004215.25217.50-47,156-0.06%
2020/02/213223.831221.00220.0027,2240.03%
2020/02/207222.214222.38224.0037,2690.04%
2020/02/192212.502215.75216.5007,3700.00%
2020/02/181208.001214.50208.0007,5230.00%
2020/02/173212.3300.00213.0037,5100.04%
2020/02/142228.502229.50226.5007,4220.00%
2020/02/132231.002232.00230.5007,4990.00%
2020/02/123225.331229.00229.0027,6080.03%
2020/02/113214.5012218.67224.00-97,654-0.12%
2020/02/104203.133204.33206.0017,5360.01%
2020/02/079208.175210.00198.0047,4240.05%
2020/02/061219.0000.00219.0017,2990.01%
2020/01/312239.254238.75230.50-27,261-0.03%
2020/01/3000.001244.00236.00-17,308-0.01%
2020/01/202257.751258.50253.0017,3030.01%
2020/01/174256.881266.00255.0037,2960.04%
2020/01/161251.502256.25263.50-17,239-0.01%
2020/01/1510255.207252.64244.5037,1350.04%
2020/01/141241.501242.50244.0007,0170.00%
2020/01/139240.729240.06242.5007,0080.00%
2020/01/091222.501223.00222.0006,9980.00%
2020/01/0710223.7510224.00222.0007,0880.00%
2020/01/03265244.59267241.28229.00-27,362-0.03% 大買/大賣/
2020/01/023239.833240.17241.0007,3150.00%
2019/12/305236.405237.00232.0007,6850.00%
2019/12/2715237.0014237.39236.5017,6450.01%
2019/12/2500.001226.50227.00-17,613-0.01%
2019/12/241226.501225.00220.5007,6970.00%
2019/12/231226.5000.00223.0017,7300.01%
2019/12/202232.502233.25231.0007,7910.00%
2019/12/191231.501234.00235.5007,8540.00%
2019/12/186240.002236.75230.0047,9280.05%
2019/12/172234.502234.50233.5008,1220.00%
2019/12/161235.501234.00237.5008,3230.00%
2019/12/131238.502240.00232.50-18,380-0.01%
2019/12/125248.303243.83238.5028,3220.02%
2019/12/1022244.2722242.25245.0008,1390.00%
2019/12/093234.6717238.79231.50-147,999-0.18%
2019/12/0626235.1914234.96238.50127,8770.15%
2019/12/052211.002212.50217.0007,5920.00%
2019/12/041211.001208.00211.5007,5660.00%
2019/12/033207.174210.38214.00-17,524-0.01%
2019/12/022210.501213.00209.0017,5290.01%
2019/11/291217.0000.00219.0017,4480.01%
2019/11/271225.5000.00217.0017,4480.01%
2019/11/265222.605220.00220.5007,5090.00%
2019/11/252210.252213.00214.0007,4670.00%
2019/11/223214.673212.33206.0007,4730.00%
2019/11/2111210.8211212.50220.0007,4880.00%
2019/11/2011219.1410220.55218.0017,4640.01%
2019/11/198227.698226.81226.0007,5050.00%
2019/11/18439238.05496239.39237.00-577,470-0.76% 大買/大賣/
2019/11/15138234.4582233.92234.50567,3920.76% 大買/
2019/11/145210.205211.00213.5007,2680.00%
2019/11/131210.0000.00214.5017,2630.01%
2019/11/12157211.48156211.16211.0017,2460.01% 大買/大賣/
2019/11/11241207.87248207.84203.00-77,191-0.10% 大買/大賣/
2019/11/0815196.7010194.45204.0057,0560.07%
2019/11/077189.007192.00185.5006,9150.00%
2019/11/068195.509194.50194.00-16,836-0.01%
2019/11/015193.506192.83197.00-16,758-0.01%
2019/10/302189.752190.50193.0006,6090.00%
2019/10/2928189.0217187.03188.00116,5630.17%
2019/10/2818195.6721194.00191.50-36,496-0.05%
2019/10/253188.833190.00186.5006,4250.00%
2019/10/249185.069190.33189.0006,4170.00%
2019/10/221185.504181.88184.50-36,410-0.05%
2019/10/213183.673183.00178.5006,3560.00%
2019/10/182178.754177.25182.00-26,368-0.03%
2019/10/178179.441180.50175.0076,3370.11%
2019/10/1600.003173.83172.00-36,208-0.05%
2019/10/1500.008176.94175.00-86,140-0.13%
2019/10/143180.003178.83180.0006,0980.00%
2019/10/0919174.4715174.97171.5045,9850.07%
2019/10/086172.753172.83173.5035,8310.05%
2019/10/075172.4025171.76170.50-205,845-0.34%
2019/10/0454169.5142167.68171.00125,7940.21%
2019/10/034155.634155.38155.5005,4960.00%
2019/10/023154.002153.50155.0015,4350.02%
2019/10/014149.133151.17153.0015,3770.02%
2019/09/271157.001157.50159.5005,2600.00%
2019/09/251159.501161.00158.5005,1190.00%
2019/09/242157.752162.50158.5005,0410.00%
2019/09/236163.084163.50164.0025,0250.04%
2019/09/2014156.7133155.36164.00-194,968-0.38%
2019/09/1938148.4221148.33151.00174,7630.36%
2019/09/186138.2512137.67137.50-64,589-0.13%
2019/09/177135.643134.33137.0044,7430.08%
2019/09/1600.0040131.31134.00-404,953-0.81%
2019/09/1100.005133.00133.50-54,971-0.10%
2019/09/095129.001128.00127.0044,8820.08%
2019/09/031131.501131.50131.5005,3170.00%
2019/09/0222133.3010133.75131.50125,3020.23%
2019/08/307134.366134.92137.0015,2350.02%
2019/08/293133.833135.33135.0005,1860.00%
2019/08/287130.362131.25131.0055,0630.10%
2019/08/2712133.503135.17132.5095,0170.18%
2019/08/2611130.8210130.20132.0014,9560.02%
2019/08/2319129.8424128.69130.00-54,876-0.10%
2019/08/2237126.9721125.98128.00164,8810.33%
2019/08/211118.001116.50118.0004,8680.00%
2019/08/207115.9315116.50111.00-84,836-0.17%
2019/08/1910114.501107.00114.5094,7280.19%
2019/08/163105.172104.25104.5014,6420.02%
2019/08/152102.0000.00102.0024,5820.04%
2019/08/1400.005102.90102.00-54,549-0.11%
2019/08/131106.508109.81105.00-74,488-0.16%
2019/08/125110.0000.00110.0054,4060.11%
2019/08/07899.6500.0097.2084,3500.18%
2019/08/06599.50599.8099.8004,3590.00%
2019/08/0100.002101.00101.50-24,313-0.05%
2019/07/3000.002101.75100.00-24,324-0.05%
2019/07/291105.501107.00103.0004,3440.00%
2019/07/256102.7516101.88102.00-104,366-0.23%
2019/07/2417100.54899.01102.0094,3220.21%
2019/07/22596.12496.0596.2014,2130.02%
2019/07/1500.00490.2090.50-44,483-0.09%
2019/07/12190.2000.0090.0014,4720.02%
2019/07/11694.30694.0794.0004,4130.00%
2019/07/101299.021498.6198.20-24,316-0.05%
2019/07/09495.83295.6096.0024,2030.05%
2019/07/05194.1000.0093.7014,2760.02%
2019/07/03194.1000.0094.0014,2980.02%
2019/07/02194.00295.0596.80-14,283-0.02%
2019/06/28394.60293.5092.6014,3120.02%
2019/06/2700.00296.5095.90-24,245-0.05%
2019/06/26297.00297.7096.3004,1820.00%
2019/06/25295.65295.1594.9004,0720.00%
2019/06/24199.60297.5097.50-14,005-0.02%
2019/06/214194.554695.7596.10-53,742-0.13%
2019/06/20988.141589.8790.00-63,481-0.17%
2019/06/19386.77486.8086.30-13,395-0.03%
2019/06/18386.83187.7086.0023,3880.06%
2019/06/17286.40285.6086.2003,3790.00%
2019/06/143590.242791.7186.5083,3930.24%
2019/06/13290.6000.0090.6023,2870.06%
2019/06/124889.794891.0091.9003,2520.00%
2019/06/11286.25285.6585.0002,9710.00%
2019/06/1000.001183.9885.40-112,941-0.37%
2019/06/0600.001082.9082.40-102,937-0.34%
2019/06/05383.973783.9383.40-342,933-1.16%
2019/06/0400.001085.1483.50-102,934-0.34%
2019/06/03486.6300.0086.0042,9350.14%
2019/05/3100.00487.5586.30-42,909-0.14%
2019/05/30685.9700.0087.3062,8660.21%
2019/05/292887.833087.6685.90-22,832-0.07%
2019/05/282486.723985.2485.60-152,734-0.55%
2019/05/273082.103082.4582.8002,6620.00%
2019/05/241580.2000.0080.40152,6650.56%
2019/05/2100.00176.2076.90-12,846-0.04%
2019/05/20578.2000.0075.6052,9500.17%
2019/05/17079.0000.0078.8003,0130.00%
2019/05/1500.00279.7079.70-23,005-0.07%
2019/05/14279.65280.2080.3003,0700.00%
2019/05/13580.76479.6579.2013,0660.03%
2019/05/10176.9000.0078.8013,0590.03%
2019/05/09578.80178.5077.8043,0510.13%
2019/05/08281.20181.2081.4013,0280.03%
2019/05/07282.5000.0082.0023,0710.07%
2019/05/06382.53382.7082.3003,1080.00%
2019/05/0200.00181.7081.30-12,973-0.03%
2019/04/2900.00481.4581.50-43,050-0.13%
2019/04/25287.80287.9087.0003,1250.00%
2019/04/23186.30385.6386.20-23,052-0.07%
2019/04/22485.2000.0083.8043,0050.13%
2019/04/19282.05984.2385.50-73,006-0.23%
2019/04/1700.00179.0078.00-12,926-0.03%
2019/04/16177.00578.6076.90-42,923-0.14%
2019/04/15277.80578.2077.90-32,951-0.10%
2019/04/12377.7000.0077.4032,9790.10%
2019/04/11180.30280.3579.20-12,978-0.03%
2019/04/10276.1000.0076.7022,8930.07%
2019/04/0800.00279.5078.70-22,870-0.07%
2019/04/03379.70779.2778.50-42,870-0.14%
2019/04/02678.651278.1478.30-62,853-0.21%
2019/04/01674.7700.0075.3062,8150.21%
2019/03/29174.20174.7074.4002,8140.00%
2019/03/28174.1000.0074.2012,8340.04%
2019/03/27175.00175.5075.5002,8480.00%
2019/03/26674.9700.0074.8062,8550.21%
2019/03/2500.00275.2574.90-22,897-0.07%
2019/03/20175.0000.0076.5012,9570.03%
2019/03/19177.3000.0076.3012,9790.03%
2019/03/18278.4500.0078.4022,9600.07%
2019/03/1500.00183.9083.80-12,881-0.03%
2019/03/1400.00383.8082.40-32,885-0.10%
2019/03/13284.40284.0584.0002,9220.00%
2019/03/12285.75285.9084.6002,9730.00%
2019/03/08184.00184.7084.6003,0800.00%
2019/03/07185.60183.6083.7003,2390.00%
2019/03/06184.6000.0084.7013,3160.03%
2019/03/0500.00186.0084.50-13,364-0.03%
2019/03/04386.3000.0086.2033,3620.09%
2019/02/2200.00486.0586.90-43,250-0.12%
2019/02/20284.90384.6084.40-13,152-0.03%
2019/02/19483.75284.1583.7023,1410.06%
2019/02/182184.482282.0482.60-13,074-0.03%
2019/02/15180.4000.0078.3012,9840.03%
2019/02/14181.20180.8080.1002,9730.00%
2019/02/13680.38581.6080.9012,9500.03%
2019/02/1200.00978.5079.00-92,870-0.31%
2019/02/11177.20278.1078.50-12,873-0.03%
2019/01/3000.00277.2076.90-22,889-0.07%
2019/01/282179.071478.2277.9072,9620.24%
2019/01/2500.00277.3577.50-22,955-0.07%
2019/01/2300.00275.5075.50-22,954-0.07%
2019/01/22176.3000.0074.6012,9440.03%
2019/01/21378.00277.7077.0012,9300.03%
2019/01/18174.90275.6576.00-12,878-0.03%
2019/01/17277.05277.9574.4002,8480.00%
2019/01/16175.5000.0075.3012,7560.04%
2019/01/1500.00372.9072.00-32,678-0.11%
2019/01/141072.7700.0072.00102,6680.37%
2019/01/112174.75474.9073.60172,6520.64%
2019/01/1000.00172.4071.70-12,545-0.04%
2019/01/07170.0000.0069.4012,4770.04%
2018/12/26569.90571.5069.0002,5240.00%
2018/12/25471.25470.5570.2002,5180.00%
2018/12/24172.10471.8073.60-32,490-0.12%
2018/12/21572.10570.3072.5002,4840.00%
2018/12/131076.4000.0075.30102,5480.39%
2018/12/1200.00174.8076.00-12,538-0.04%
2018/12/06274.0500.0072.6022,5880.08%
2018/12/05179.0000.0076.7012,5930.04%
2018/12/03187.1000.0086.6012,5930.04%
2018/11/303783.463786.5184.1002,5210.00%
2018/11/29280.75379.5381.00-12,413-0.04%
2018/11/28177.7000.0076.4012,3250.04%
2018/11/22178.3000.0076.3012,2940.04%
2018/11/08182.20178.8079.2002,3140.00%
2018/11/05282.8000.0080.5022,3730.08%
2018/10/30162.80363.7363.00-22,227-0.09%
2018/10/26165.8000.0064.0012,2570.04%
2018/10/2200.00772.6673.20-72,422-0.29%
2018/10/191270.52671.4772.0062,4330.25%
2018/10/18672.60673.1072.6002,4490.00%
2018/10/17174.60574.7075.00-42,489-0.16%
2018/10/16473.83474.8374.2002,5500.00%
2018/10/15373.20373.4773.7002,5790.00%
2018/10/12469.65570.3671.60-12,595-0.04%
2018/10/11270.00270.0069.8002,6030.00%
2018/10/091078.501075.1077.5002,6600.00%
2018/10/08179.30180.5079.0002,6390.00%
2018/10/051385.031682.6879.00-32,636-0.11%
2018/10/03187.1000.0085.5012,6560.04%
2018/10/02389.27388.9388.8002,6660.00%
2018/09/28690.93390.6088.6032,7030.11%
2018/09/2500.00290.5090.80-22,862-0.07%
2018/09/211486.89388.6392.00112,8410.39%
2018/09/20390.671090.0088.80-72,752-0.25%
2018/09/1911100.991099.4998.6012,7150.04%
2018/09/18999.336100.3299.0032,7330.11%
2018/09/1700.001103.50102.00-12,727-0.04%
2018/09/14598.5011100.78101.50-62,733-0.22%
2018/09/13297.20299.4096.3002,7260.00%
2018/09/121293.011893.8792.70-62,693-0.22%
2018/09/11991.101294.7096.90-32,688-0.11%
2018/09/101293.81394.0791.8092,6520.34%
2018/09/0724104.6920101.00102.0042,6480.15%
2018/09/062112.5000.00111.5022,5980.08%
2018/09/0500.001116.00115.00-12,625-0.04%
2018/08/301112.0000.00110.5013,0620.03%
2018/08/2900.001112.50113.00-13,125-0.03%
2018/08/281113.505112.00109.50-43,240-0.12%
2018/08/2700.001104.50107.50-13,277-0.03%
2018/08/234108.131109.00105.0033,3230.09%
2018/08/211104.0000.00106.5013,3970.03%
2018/08/202101.5000.00101.0023,5450.06%
2018/08/171105.501108.00104.5003,6050.00%
2018/08/16199.801101.50103.5003,6020.00%
2018/08/153105.5000.00104.5033,5780.08%
2018/08/142105.251108.00109.0013,6220.03%
2018/08/1312113.382117.25111.50103,5650.28%
2018/08/095122.5000.00121.5053,6400.14%
2018/08/0710124.251125.00124.5093,7260.24%
2018/08/066123.1700.00123.0063,7740.16%
2018/08/033125.177126.71126.00-43,819-0.10%
2018/08/0200.001124.00121.50-13,874-0.03%
2018/08/012124.251125.50124.0013,9080.03%
2018/07/317121.712127.50120.5053,9280.13%
2018/07/271129.003127.33131.50-23,987-0.05%
2018/07/2600.001134.00132.50-14,183-0.02%
2018/07/252136.251135.00136.0014,3530.02%
2018/07/2311131.5017135.68130.50-64,648-0.13%
2018/07/202144.003145.67145.00-14,659-0.02%
2018/07/191145.5000.00143.5014,6950.02%
2018/07/182142.001142.00142.5014,7210.02%
2018/07/171146.002148.75141.00-14,745-0.02%
2018/07/1600.001145.50145.50-14,751-0.02%
2018/07/131143.002143.50143.00-14,801-0.02%
2018/07/124142.1300.00140.0044,8730.08%
2018/07/111135.005135.10139.00-44,855-0.08%
2018/07/101136.502137.75138.50-14,901-0.02%
2018/07/091134.5000.00136.5015,0300.02%
2018/07/0600.001129.00136.00-15,142-0.02%
2018/07/052130.252131.50130.0005,1860.00%
2018/07/043138.501142.00135.5025,1730.04%
2018/07/031135.5000.00138.0015,1370.02%
2018/07/022136.251135.50132.0015,1200.02%
2018/06/2800.001134.00132.00-15,191-0.02%
2018/06/274134.504136.75135.0005,2490.00%
2018/06/262134.2500.00134.0025,2210.04%
2018/06/253141.173139.00136.5005,2290.00%
2018/06/201147.0000.00142.5015,3180.02%
2018/06/191148.0000.00144.0015,4610.02%
2018/06/1500.001146.50146.50-15,652-0.02%
2018/06/142146.2500.00144.0025,6630.04%
2018/06/1300.001148.00144.50-15,717-0.02%
2018/06/12193151.89193153.39145.5005,7910.00% 大買/大賣/
2018/06/11242157.35238158.14151.0045,6950.07% 大買/大賣/
2018/06/081160.004159.25165.00-35,627-0.05%
2018/06/071147.002143.50150.00-15,563-0.02%
2018/06/062144.254145.75144.50-25,687-0.04%
2018/06/057144.004145.88142.5035,7040.05%
2018/06/041140.501137.00137.5005,6950.00%
2018/06/012135.503135.00136.00-15,918-0.02%
2018/05/311140.001133.00133.0006,1860.00%
2018/05/301141.001139.50138.5006,4500.00%
2018/05/2936145.1132141.16141.0046,4750.06%
2018/05/2825141.7021141.05146.0046,4300.06%
2018/05/2500.0011139.95139.00-116,315-0.17%
2018/05/2410137.0000.00137.00106,3040.16%
2018/05/2300.0010137.50138.00-106,428-0.16%
2018/05/2210137.5000.00135.00106,5380.15%
2018/05/2100.003133.33136.00-36,510-0.05%
2018/05/183135.002137.75131.5016,5380.02%
2018/05/175136.005136.90135.5006,5520.00%
2018/05/162135.5011131.91132.00-96,530-0.14%
2018/05/1510134.5000.00131.00106,5670.15%
2018/05/1400.0021133.69135.00-216,578-0.32%
2018/05/1121132.362130.25130.00196,5810.29%
2018/05/091135.501135.50135.0006,5450.00%
2018/05/0821132.1220132.50133.0016,6030.02%
2018/05/0700.003133.00131.50-36,661-0.05%
2018/05/045131.401128.00132.0046,8050.06%
2018/05/0332140.4230135.88130.5026,9590.03%
2018/05/0200.003142.33144.50-36,846-0.04%
2018/04/305139.101135.50137.0046,7490.06%
2018/04/273130.503133.17136.5006,7090.00%
2018/04/2540118.5040119.25122.5006,8350.00%
2018/04/2421122.4022123.36123.00-16,950-0.01%
2018/04/2340128.9939129.81127.5016,9180.01%
2018/04/2000.001131.50130.00-16,935-0.01%
2018/04/191126.0000.00127.5016,9050.01%
2018/04/1831123.5845125.01125.50-146,852-0.20%
2018/04/1710130.5010128.50127.5006,7810.00%
2018/04/168131.008133.00132.0006,7770.00%
2018/04/133134.333134.67134.0006,7550.00%
2018/04/122125.753126.50129.00-16,671-0.01%
2018/04/111123.001120.50120.5006,6440.00%
2018/04/102118.001118.50119.5016,6930.01%
2018/04/0900.001117.00115.00-16,677-0.01%
2018/04/0310118.002120.00119.5086,6740.12%
2018/04/021120.005121.50122.00-46,650-0.06%
2018/03/3100.001119.50119.00-16,631-0.02%
2018/03/3000.001120.50119.50-16,641-0.02%
2018/03/291131.0000.00131.0016,6350.02%
2018/03/2800.002134.00132.00-26,666-0.03%
2018/03/2600.001133.00132.50-16,979-0.01%
2018/03/237128.937129.79130.0006,9020.00%
2018/03/2213144.929144.00134.5046,8470.06%
2018/03/218137.6911140.86147.50-36,684-0.04%
2018/03/201135.0000.00134.5016,5050.02%
2018/03/195135.003135.00135.5026,5360.03%
2018/03/169138.333140.17133.5066,5560.09%
2018/03/145133.005135.00133.5006,6740.00%
2018/03/132131.001130.00130.0016,5720.02%
2018/03/126134.0015138.00130.50-96,536-0.14%
2018/03/091130.002131.75128.50-16,352-0.02%
2018/03/0817133.825136.40130.00126,2960.19%
2018/03/072137.0018135.83133.00-166,167-0.26%
2018/03/0617135.213130.50136.50145,9040.24%
2018/03/0527128.7238127.47124.50-115,631-0.20%
2018/03/022121.7500.00119.0025,3770.04%
2018/02/274117.885118.00115.50-15,330-0.02%
2018/02/262117.002117.50118.0005,2970.00%
2018/02/231118.007119.00115.50-65,265-0.11%
2018/02/228115.8100.00118.0085,1750.15%
2018/02/1200.00198.30101.00-15,037-0.02%
2018/02/09195.6000.0098.5015,0300.02%
2018/02/0800.00397.7099.50-35,014-0.06%
2018/02/07399.934101.8896.90-15,023-0.02%
2018/02/06299.80198.6098.6015,0310.02%
2018/02/051109.501111.00109.5005,1130.00%
2018/02/024118.384118.50117.5005,1230.00%
2018/02/012119.252120.25115.0005,1250.00%
2018/01/303126.831131.00122.5025,0570.04%
2018/01/2924131.4827124.96129.00-35,011-0.06%
2018/01/265121.803122.33120.5024,9160.04%
2018/01/252116.5022117.86119.00-204,766-0.42%
2018/01/241110.001110.50108.5004,7880.00%
2018/01/2315112.501110.00107.50144,7970.29%
2018/01/2215106.9713108.62112.0024,7790.04%
2018/01/1913106.501107.00105.00124,8510.25%
2018/01/1810102.501199.91102.00-14,789-0.02%
2018/01/17296.7000.0095.9024,9260.04%
2018/01/16499.001097.5098.00-65,071-0.12%
2018/01/1000.00493.5091.90-45,663-0.07%
2018/01/0500.00299.5599.20-26,326-0.03%
2018/01/04397.80297.10100.5016,3770.02%
2018/01/0200.00188.9090.60-16,673-0.01%
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