加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

廣達

(2382)
可現股當沖
  • 股價
    279.5
  • 漲跌
    ▲3.0
  • 漲幅
    +1.08%
  • 成交量
    18,821張
  • 產業
    上市 電腦週邊類股

  • 2030人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
廣達 (2382)籌碼相關－群益金鼎-崇德 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

群益金鼎-崇德 券商分點個股進出

群益金鼎-崇德 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
2024/06/060282.501.2283.77279.50-1.238,6840.00%
2024/06/054.3278.153278.67276.501.339,1600.00%
2024/06/046.1277.814277.25275.002.139,3530.01%
2024/06/0317282.597.1284.62282.509.939,2910.03%
2024/05/313.2275.762.7277.33274.000.539,1500.00%
2024/05/304.2283.236.3283.02281.50-2.138,996-0.01%
2024/05/294291.504.2295.00287.00-0.239,1080.00%
2024/05/285289.514289.37289.50139,0340.00%
2024/05/278290.3812.7293.16293.50-4.739,056-0.01%
2024/05/245.1285.316.3286.32286.50-1.338,9030.00%
2024/05/234286.734.1284.74284.00038,8510.00%
2024/05/226.2284.204.1284.75285.50238,9240.01%
2024/05/2111285.2212.1283.00282.00-139,2220.00%
2024/05/203.1284.942.2282.81282.000.939,4750.00%
2024/05/174.1285.197.2285.48286.00-339,613-0.01%
2024/05/1624286.7121279.15277.00339,5490.01%
2024/05/1540.9290.8659.8288.76287.00-18.939,592-0.05%
2024/05/1421.7284.9014.6285.66288.507.139,6410.02%
2024/05/131272.512272.25274.50-139,4960.00%
2024/05/1015.3268.6417.9268.84270.50-2.639,838-0.01%
2024/05/094.3275.5314.1274.11274.50-9.839,889-0.02%
2024/05/083.7273.412.1275.27273.501.639,9710.00%
2024/05/0714.7265.3110.2264.00267.004.439,9180.01%
2024/05/069.1267.6314.2266.31262.00-5.139,914-0.01%
2024/05/035.4261.276259.25256.50-0.639,6570.00%
2024/05/028.4260.859.3259.27261.00-0.939,7990.00%
2024/04/302.2262.180.2262.19260.002.139,8190.01%
2024/04/293.2261.1719.1262.00261.50-15.940,266-0.04%
2024/04/268.3261.695.2262.86257.503.141,6600.01%
2024/04/2555.2257.4516.1256.74255.5039.142,4040.09%
2024/04/245.1257.457.6254.77260.50-2.542,268-0.01%
2024/04/233.6234.043.1236.00237.000.642,2640.00%
2024/04/227.5235.486230.01230.001.542,2900.00%
2024/04/1911.3244.294.8242.36241.506.542,4800.02%
2024/04/186.2250.444250.88250.502.242,7550.01%
2024/04/175251.266.1253.25254.50-1.142,9260.00%
2024/04/169.5253.076.4251.07249.503.142,6310.01%
2024/04/1510.7263.677.3260.99261.003.442,5250.01%
2024/04/127.7274.812.1271.56271.005.642,1940.01%
2024/04/118283.698.4285.85284.50-0.341,9050.00%
2024/04/1016.3286.7116.3287.09282.00-0.141,8150.00%
2024/04/098.7287.9836.3287.08287.00-27.641,642-0.07%
2024/04/086292.5812292.67291.50-641,704-0.01%
2024/04/0314.1293.6128.2293.37293.50-14.141,887-0.03%
2024/04/0220293.8835.9295.44298.00-15.941,317-0.04%
2024/04/0128.4289.8218287.17282.5010.440,2600.03%
2024/03/2940.2290.7536.5290.70293.503.639,4430.01%
2024/03/2816.6270.6625.3269.15280.00-8.737,594-0.02%
2024/03/270.1253.540.6254.01257.50-0.436,6500.00%
2024/03/2614.1256.403.4256.25254.0010.737,4170.03%
2024/03/252.1256.060258.00255.002.137,9420.01%
2024/03/225258.1011.1258.29257.50-6.138,520-0.02%
2024/03/214.1255.9651.2255.14254.50-47.138,256-0.12%
2024/03/2021.6252.287253.02249.0014.538,2190.04%
2024/03/192.1257.183.1256.37257.00-1.137,7960.00%
2024/03/189.2256.266261.00255.003.237,6430.01%
2024/03/153252.5110.6255.24257.50-7.637,048-0.02%
2024/03/1417.1247.311.7245.19243.5015.436,2480.04%
2024/03/1313.2251.6415.5251.08250.50-2.336,335-0.01%
2024/03/124.9252.859.1254.09254.50-4.236,203-0.01%
2024/03/111.9245.188.9249.03249.50-735,833-0.02%
2024/03/080.1241.009.2242.21241.50-9.135,512-0.03%
2024/03/079.1242.949.1244.97240.500.135,5290.00%
2024/03/0612.1244.424.1245.74246.50835,6380.02%
2024/03/055.1242.915.3245.11245.00-0.236,2250.00%
2024/03/0412.1239.0819238.42239.00-6.936,395-0.02%
2024/03/013.4234.590.2237.35237.003.236,5240.01%
2024/02/2911231.952.1231.81232.00936,9270.02%
2024/02/274.2236.642.2231.73232.50236,9610.01%
2024/02/262.1240.291.5240.67241.000.637,0260.00%
2024/02/232.1245.443246.50241.00-0.937,4560.00%
2024/02/224243.887.1244.14243.50-3.137,689-0.01%
2024/02/215.1238.666238.25236.00-0.937,4760.00%
2024/02/205.4242.104.2243.30242.501.237,3590.00%
2024/02/1911.4245.297242.00241.504.437,4470.01%
2024/02/1666.8250.747.2252.93248.5059.637,5070.16%
2024/02/1512267.1714.7267.75266.50-2.736,674-0.01%
2024/02/051.2254.7515.1254.14255.00-13.936,741-0.04%
2024/02/023252.508.1251.93253.00-5.136,663-0.01%
2024/02/0113.2243.202243.00243.0011.236,7450.03%
2024/01/314.1246.5410247.90247.00-5.937,348-0.02%
2024/01/3014.1250.8521.1251.74253.00-737,198-0.02%
2024/01/2922.2244.4812245.04245.5010.237,0250.03%
2024/01/269.2243.885.3242.33242.003.937,2940.01%
2024/01/257.2251.576249.67249.001.137,6520.00%
2024/01/243251.833.2250.06250.00-0.237,8830.00%
2024/01/2318252.8318252.64252.50038,6730.00%
2024/01/2219.5253.0830.4255.32253.50-10.938,397-0.03%
2024/01/1912.4236.2725.2235.49240.00-12.837,353-0.03%
2024/01/1823223.8029.7222.48221.50-6.736,647-0.02%
2024/01/177229.296.2230.12228.500.836,7730.00%
2024/01/1610226.8513227.35228.00-336,950-0.01%
2024/01/1511230.778.2228.23226.502.837,2860.01%
2024/01/1215.1228.8127.6230.96231.00-12.538,006-0.03%
2024/01/117221.1411.1222.32224.00-4.137,948-0.01%
2024/01/104217.385.4218.50218.00-1.438,8550.00%
2024/01/0915.1218.8210217.12216.005.139,2170.01%
2024/01/084215.751215.00214.00339,2290.01%
2024/01/056.5218.624215.50215.502.540,2630.01%
2024/01/045.1216.746.2217.97219.00-1.140,8670.00%
2024/01/033.1213.034213.63214.00-0.941,7150.00%
2024/01/028.2218.676.5214.58214.001.742,2920.00%
2023/12/2920.2224.1621.4223.91224.50-1.242,2570.00%
2023/12/285.5217.9513217.27217.00-7.542,155-0.02%
2023/12/2700.005.1216.20215.50-5.142,630-0.01%
2023/12/261215.497215.43216.00-643,969-0.01%
2023/12/2510215.806216.33215.50445,1270.01%
2023/12/2216.1216.3820.1217.18215.00-4.145,356-0.01%
2023/12/2111212.0920214.48215.50-945,488-0.02%
2023/12/202208.254.3209.22210.00-2.345,034-0.01%
2023/12/194.1205.762.3205.00203.501.844,6920.00%
2023/12/184202.502.1204.24203.001.944,6860.00%
2023/12/158.1204.122203.00202.506.145,1600.01%
2023/12/145.1205.097205.00205.50-245,3080.00%
2023/12/132203.222201.01201.00045,5660.00%
2023/12/121.1201.730.1203.40201.001.145,8710.00%
2023/12/113.1204.981.1204.03204.00246,3140.00%
2023/12/083.1204.313.4202.87203.00-0.446,5720.00%
2023/12/072197.753.3200.73201.00-1.347,0160.00%
2023/12/062199.252.1199.52199.50-0.148,1890.00%
2023/12/055.2194.234195.00195.001.248,6210.00%
2023/12/044.2199.142.2197.60197.50248,7040.00%
2023/12/013.1199.343.1200.02200.00049,0430.00%
2023/11/302.3198.924.2198.68203.00-1.948,9940.00%
2023/11/298.1200.135.1200.88201.002.948,8150.01%
2023/11/283.1196.697.8196.36197.00-4.649,137-0.01%
2023/11/2715.5195.524193.50196.5011.549,7720.02%
2023/11/243.1201.984203.87203.50-0.949,8370.00%
2023/11/232.2203.712.3205.96203.50-0.150,2210.00%
2023/11/2219.1210.947209.93208.5012.151,2480.02%
2023/11/218.1217.556.3217.16217.501.852,5380.00%
2023/11/200.1210.581208.58212.00-154,3960.00%
2023/11/171.2208.642209.75208.50-0.955,0460.00%
2023/11/165.1209.114.2209.39208.50156,5000.00%
2023/11/1520.4213.614212.64209.0016.457,3460.03%
2023/11/147.1208.0614.1207.04208.50-7.159,181-0.01%
2023/11/1320.3210.1911.2207.59206.009.161,0850.01%
2023/11/1023.2214.3518213.28213.505.262,1310.01%
2023/11/0915.2216.5319.2217.30219.00-463,371-0.01%
2023/11/0824.1215.0619.7214.17215.004.365,2020.01%
2023/11/0712.2203.7614204.43204.00-1.865,8610.00%
2023/11/062.3203.585.2204.47205.50-367,3930.00%
2023/11/0327.2201.8327.1201.52200.000.168,6900.00%
2023/11/026.1201.3211.1200.69201.00-5.170,203-0.01%
2023/11/014190.6213.6190.65191.00-9.671,524-0.01%
2023/10/3133.6202.6242.9194.23189.00-9.373,097-0.01%
2023/10/300.3205.082.2205.96206.00-1.974,6820.00%
2023/10/2718.4203.9515203.50203.003.476,4220.00%
2023/10/2622.4202.6621.1203.70202.501.377,9220.00%
2023/10/2521208.9321.1209.79210.50-0.178,7530.00%
2023/10/2425203.8227.1205.01209.00-2.179,7650.00%
2023/10/2310.1203.0110.2203.42200.50-0.180,9830.00%
2023/10/2036.5201.5034.1202.27204.502.482,9150.00%
2023/10/1940.1207.3538.3207.90208.501.883,5160.00%
2023/10/1851.4212.3745.1210.70209.506.384,9710.01%
2023/10/1719.4222.4616.1223.24221.503.385,0140.00%
2023/10/1612.3223.5913224.35221.50-0.785,5460.00%
2023/10/1340.7228.7542.8226.97226.00-2.186,6970.00%
2023/10/1218.1238.0614240.00238.004.186,3930.00%
2023/10/1142.4247.6928.5245.26238.0013.987,8400.02%
2023/10/066.2254.1412.3253.95254.50-6.188,426-0.01%
2023/10/059.1250.394250.38249.505.189,0900.01%
2023/10/0410.6245.118.1247.81250.502.589,6110.00%
2023/10/0329.3252.8725.1251.14248.504.389,3890.00%
2023/10/0229.6253.6738.5253.95254.50-8.989,443-0.01%
2023/09/2810.2238.6710.2239.96239.50088,7940.00%
2023/09/2711226.7314.3225.31230.00-3.388,2510.00%
2023/09/2610.1225.897222.57221.503.189,3210.00%
2023/09/257.2224.557.1226.43226.000.189,7300.00%
2023/09/2214221.4316.1223.97227.50-2.190,0570.00%
2023/09/2123.1213.6324.1218.31219.00-189,6950.00%
2023/09/2014220.8911222.68218.50389,4520.00%
2023/09/1918.1221.1327220.04219.00-8.989,328-0.01%
2023/09/1820.2223.855.2223.25222.501589,5260.02%
2023/09/156.2235.255234.20233.001.289,8050.00%
2023/09/145234.504233.38235.00190,1000.00%
2023/09/137224.717.2227.12228.50-0.289,8940.00%
2023/09/129.3225.5726224.10224.00-16.790,275-0.02%
2023/09/1128.2229.6127.1228.60228.001.190,3210.00%
2023/09/0812.1244.9415.3245.12242.00-3.289,3960.00%
2023/09/0710.7250.218251.87252.002.789,7430.00%
2023/09/0620.4251.2719251.95254.001.490,5990.00%
2023/09/058243.638.6244.30245.00-0.591,0850.00%
2023/09/0412241.839.1241.84246.002.991,3140.00%
2023/09/0129.1246.8519245.61240.5010.191,7060.01%
2023/08/3120.5246.9321.4244.68253.50-0.991,2360.00%
2023/08/308.3250.6014.2250.73248.50-5.990,591-0.01%
2023/08/2953.1244.0040.1242.79244.501390,9420.01%
2023/08/2864.3238.0860.2236.17238.004.190,5490.00%
2023/08/2541.9248.3721247.55244.0020.889,9710.02%
2023/08/2454.4269.1077269.02262.50-22.689,193-0.03%
2023/08/2310.2258.186257.92262.004.287,2600.00%
2023/08/2249.5261.3743.4262.93258.506.287,0160.01%
2023/08/2141.6256.2146.1252.58250.50-4.485,971-0.01%
2023/08/1893.1263.6370.5261.72256.0022.684,8700.03%
2023/08/1775.6271.3376.1271.59272.50-0.582,7750.00%
2023/08/1658.1256.6658.2258.48270.00-0.180,8620.00%
2023/08/1549250.6739.4249.29246.509.679,5380.01%
2023/08/1447.3235.19104.2232.87239.00-5778,326-0.07% 大賣/
2023/08/1118.1222.5825.1221.73223.50-7.176,339-0.01%
2023/08/1035.1216.4243217.98210.50-7.975,438-0.01%
2023/08/0952.9231.6826.6236.77233.5026.374,4190.04%
2023/08/0866.5241.8064.6239.53240.001.973,8120.00%
2023/08/0733.6231.5239.6232.40242.00-671,937-0.01%
2023/08/0433.4216.4439.1217.94220.00-5.769,993-0.01%
2023/08/0276.3221.9616.9220.60213.5059.467,9660.09%
2023/08/0127.7232.6843.1230.55237.00-15.365,423-0.02%
2023/07/3139.5255.5614.4251.60238.5025.163,5350.04%
2023/07/2818.6254.8626.1258.64264.50-7.561,693-0.01%
2023/07/2728.1261.3426257.21252.502.160,4690.00%
2023/07/2640.5254.1284.1253.57258.50-43.659,344-0.07%
2023/07/2562259.01104.2256.51248.50-42.257,365-0.07% 大賣/
2023/07/2442.2239.5128.2240.15248.501454,8990.03%
2023/07/2125.3217.8514.1211.33226.0011.253,0380.02%
2023/07/2018.3205.7828.1204.48211.00-9.950,949-0.02%
2023/07/1941.1202.3229202.79198.001249,5800.02%
2023/07/1837.3200.9835201.86201.502.248,4830.00%
2023/07/1719.1197.4519196.50196.000.146,8540.00%
2023/07/1436.3198.7330.5196.09198.005.846,3010.01%
2023/07/1322.1196.6438.3197.39195.00-16.243,961-0.04%
2023/07/1224180.7720.2180.03187.503.842,3360.01%
2023/07/1125171.0218.2170.79173.006.841,3770.02%
2023/07/1014161.5718162.39162.50-440,607-0.01%
2023/07/0728.1162.5025163.68160.503.140,3240.01%
2023/07/0611.1168.397169.79165.004.139,6700.01%
2023/07/053167.995167.30169.50-238,862-0.01%
2023/07/0415.3168.9713.2170.92170.502.138,1500.01%
2023/07/0319.2160.746160.84160.5013.236,6440.04%
2023/06/3032150.986147.25152.002635,6500.07%
2023/06/294145.0014145.61146.50-1034,853-0.03%
2023/06/2813144.585145.20144.00834,5150.02%
2023/06/2758.4138.457141.64141.5051.434,0410.15%
2023/06/268.1146.204146.63146.504.133,4020.01%
2023/06/219150.0620150.42151.50-1132,802-0.03%
2023/06/2018.1145.539145.50145.009.131,9320.03%
2023/06/193.1149.389.1150.81150.00-631,097-0.02%
2023/06/1610145.9020146.98149.00-1030,599-0.03%
2023/06/158144.4412.1145.41147.00-4.129,704-0.01%
2023/06/1410.1138.965.1138.83140.00528,9150.02%
2023/06/132136.2511135.45138.00-928,425-0.03%
2023/06/1227.1131.746.1129.68129.002127,3510.08%
2023/06/0912.1129.0223127.30131.50-10.926,069-0.04%
2023/06/0813122.0417120.91120.00-424,925-0.02%
2023/06/074122.637.1122.82125.00-3.124,375-0.01%
2023/06/062117.003118.17118.50-123,3290.00%
2023/06/0513116.429117.00117.00422,9120.02%
2023/06/022120.258118.88118.00-622,448-0.03%
2023/06/012113.7512114.92115.00-1021,303-0.05%
2023/05/3117.1115.673116.33116.5014.120,8500.07%
2023/05/3022.1118.964.1116.67115.001819,9020.09%
2023/05/2911115.058114.63114.00318,7590.02%
2023/05/2613116.5410.9116.20115.502.118,2080.01%
2023/05/250110.002.3111.73113.50-2.317,433-0.01%
2023/05/240105.5000.00105.50016,6670.00%
2023/05/231.1104.990.1104.50107.00116,3660.01%
2023/05/221106.016.1107.23106.00-5.115,908-0.03%
2023/05/190108.501.2106.50109.00-1.115,394-0.01%
2023/05/185102.303.3102.93102.501.714,5910.01%
2023/05/171299.1513.1100.41100.50-1.114,096-0.01%
2023/05/167.199.868100.03101.00-0.913,567-0.01%
2023/05/1512.198.951398.2197.60-0.912,703-0.01%
2023/05/121596.8224.498.43101.50-9.411,907-0.08%
2023/05/11192.308.492.7592.30-7.410,758-0.07%
2023/05/10591.2800.0091.70510,5790.05%
2023/05/09292.40492.6391.80-210,482-0.02%
2023/05/08089.702.190.5990.40-210,272-0.02%
2023/05/05389.79589.8489.60-210,114-0.02%
2023/05/04189.97089.0089.0019,9360.01%
2023/05/033.188.6900.0089.303.19,7400.03%
2023/05/022.188.508.488.9589.60-6.49,567-0.07%
2023/04/28185.6000.0085.9019,1610.01%
2023/04/271.185.39284.7585.30-0.99,114-0.01%
2023/04/261.182.530.183.0083.1019,0070.01%
2023/04/250.483.3400.0083.700.48,8840.00%
2023/04/240.183.80184.0085.00-18,765-0.01%
2023/04/210.284.7500.0084.300.28,6780.00%
2023/04/200.185.5800.0085.500.18,5880.00%
2023/04/195.686.169.486.0386.00-3.88,544-0.04%
2023/04/18582.20482.1082.6018,1260.01%
2023/04/173.280.9200.0081.303.28,0290.04%
2023/04/146.681.43181.9081.805.67,8580.07%
2023/04/131.189.710.489.4089.300.77,3310.01%
2023/04/120.190.200.190.9090.9007,0280.00%
2023/04/11290.100.290.3590.601.86,8140.03%
2023/04/100.189.900.389.9089.90-0.26,7020.00%
2023/04/071.189.8000.0089.801.16,5920.02%
2023/04/060.189.46189.5089.90-0.96,459-0.01%
2023/03/31189.39189.7089.1006,3400.00%
2023/03/30188.780.288.4089.000.86,5130.01%
2023/03/29087.50187.8088.00-16,808-0.01%
2023/03/28087.5000.0087.3007,1210.00%
2023/03/27087.1900.0087.5007,3430.00%
2023/03/240.486.961.387.2287.50-17,684-0.01%
2023/03/230.185.04185.5085.30-0.97,517-0.01%
2023/03/221.284.581.285.1785.0007,4280.00%
2023/03/21084.3000.0083.8007,3590.00%
2023/03/1600.000.683.0082.80-0.67,259-0.01%
2023/03/1500.00181.8081.30-17,155-0.01%
2023/03/14081.6000.0081.2007,1980.00%
2023/03/13080.5000.0081.6007,2180.00%
2023/03/10081.4000.0081.5007,1850.00%
2023/03/09082.00281.8082.20-27,165-0.03%
2023/03/08081.9000.0081.9007,2170.00%
2023/03/07081.8000.0082.0007,2170.00%
2023/03/060.181.2800.0081.700.17,2460.00%
2023/03/03080.9000.0080.6007,2640.00%
2023/03/02079.9000.0080.5007,3270.00%
2023/03/011.178.58179.6079.800.17,3240.00%
2023/02/24280.6900.0080.1027,3080.03%
2023/02/230.180.00180.2080.10-17,209-0.01%
2023/02/22078.7000.0079.2007,2610.00%
2023/02/20079.5000.0079.6007,4240.00%
2023/02/160.678.880.279.1078.900.47,8490.00%
2023/02/151.178.5000.0078.501.17,9640.01%
2023/02/140.178.5700.0078.800.17,9910.00%
2023/02/130.178.0000.0077.700.18,0260.00%
2023/02/100.177.5300.0077.600.18,1060.00%
2023/02/09077.6000.0077.5008,1260.00%
2023/02/08077.6000.0077.5008,1760.00%
2023/02/070.177.48177.6077.80-0.98,180-0.01%
2023/02/0300.00076.2076.1008,2820.00%
2023/02/02076.2000.0076.5008,3020.00%
2023/02/010.575.8300.0075.900.58,2870.01%
2023/01/310.175.3500.0074.700.18,3210.00%
2023/01/300.176.10076.1076.300.18,2680.00%
2023/01/17074.293.274.8575.00-3.18,206-0.04%
2023/01/16074.1000.0074.1008,1830.00%
2023/01/130.174.01173.9073.90-0.98,184-0.01%
2023/01/12173.70373.8073.50-28,308-0.02%
2023/01/11073.75073.8073.6008,3810.00%
2023/01/0900.00273.4073.60-28,609-0.02%
2023/01/060.171.80171.6071.80-0.98,552-0.01%
2023/01/051.171.23171.4071.200.18,6030.00%
2023/01/040.172.40572.5672.10-58,605-0.06%
2023/01/031.172.29472.4872.10-2.98,695-0.03%
2022/12/30172.31172.7972.3008,6630.00%
2022/12/2800.000.171.8071.80-0.18,7160.00%
2022/12/2700.00271.8071.70-28,751-0.02%
2022/12/230.171.0000.0071.200.18,8730.00%
2022/12/2200.001171.5071.90-118,940-0.12%
2022/12/21269.75270.2070.5008,7010.00%
2022/12/20270.0200.0070.2028,3340.02%
2022/12/16071.4000.0072.0007,6980.00%
2022/12/0800.00171.2071.90-17,697-0.01%
2022/12/07071.6000.0071.5007,7220.00%
2022/12/050.472.97272.6073.60-1.67,726-0.02%
2022/12/020.272.0900.0072.100.27,6490.00%
2022/12/010.172.410.172.4072.2007,6410.00%
2022/11/300.271.9300.0071.600.27,6370.00%
2022/11/280.170.7000.0070.500.17,6220.00%
2022/11/252.171.6500.0071.002.17,6220.03%
2022/11/230.171.3000.0070.700.17,5750.00%
2022/11/22070.2000.0070.6007,5900.00%
2022/11/21170.5300.0070.5017,6040.01%
2022/11/17070.6700.0070.9007,5100.00%
2022/11/16171.4100.0071.3017,4100.01%
2022/11/15171.92172.6072.4007,3440.00%
2022/11/1400.001.273.4373.00-1.27,264-0.02%
2022/11/1100.000.270.0070.50-0.27,0220.00%
2022/11/10068.7000.0068.1006,9780.00%
2022/11/09569.1000.0069.1057,1060.07%
2022/11/08068.6000.0068.1007,3020.00%
2022/11/072.367.50167.7067.901.37,2240.02%
2022/11/04066.6000.0066.7007,2040.00%
2022/11/030.167.0500.0066.800.17,2010.00%
2022/11/023.266.8300.0067.303.27,1700.05%
2022/11/014.166.9500.0067.004.17,1290.06%
2022/10/310.168.4600.0068.400.17,0680.00%
2022/10/28068.0000.0067.7007,0890.00%
2022/10/270.168.8800.0068.100.17,1450.00%
2022/10/260.268.3300.0068.300.27,1780.00%
2022/10/24069.4000.0069.3007,3990.00%
2022/10/21169.0100.0068.8017,4610.01%
2022/10/20169.2100.0070.0017,4960.01%
2022/10/18070.3300.0070.7007,3130.00%
2022/10/17171.11172.3071.3007,2410.00%
2022/10/14072.9000.0072.5007,2340.00%
2022/10/13073.0000.0072.5007,2780.00%
2022/10/12173.70173.6073.8007,3050.00%
2022/10/11073.1300.0073.0007,3270.00%
2022/10/07275.0100.0074.8027,2350.03%
2022/10/06076.6700.0076.0007,2300.00%
2022/10/030.274.9000.0074.200.27,1750.00%
2022/09/29077.1600.0078.2007,2650.00%
2022/09/26076.6000.0076.5007,2960.00%
2022/09/230.177.6400.0077.300.17,3030.00%
2022/09/22077.3700.0079.0007,3770.00%
2022/09/1600.00479.6079.50-47,106-0.06%
2022/09/15078.9000.0079.6007,0020.00%
2022/09/14079.5000.0079.2006,9590.00%
2022/09/12080.50380.2080.80-36,924-0.04%
2022/09/0700.000.179.3079.30-0.16,9970.00%
2022/09/0500.004.279.4979.20-4.26,969-0.06%
2022/09/02078.0000.0077.9006,9560.00%
2022/08/300.178.0000.0078.600.16,8730.00%
2022/08/291.178.0200.0078.301.16,8880.02%
2022/08/260.179.2000.0079.000.16,8860.00%
2022/08/251.178.4300.0079.001.16,8950.02%
2022/08/240.178.6000.0078.400.16,9170.00%
2022/08/23078.8000.0078.3007,0390.00%
2022/08/2200.000.179.4079.50-0.17,1090.00%
2022/08/19078.6000.0079.8007,1200.00%
2022/08/180.178.10278.4079.00-27,130-0.03%
2022/08/170.178.1000.0077.800.17,1220.00%
2022/08/16077.1000.0078.4007,1230.00%
2022/08/152.378.0300.0077.802.37,0280.03%
2022/08/12081.1000.0080.9006,8840.00%
2022/08/11081.3000.0081.3006,9800.00%
2022/08/1000.00181.4081.50-17,124-0.01%
2022/08/09080.4000.0080.5007,3000.00%
2022/08/0400.00278.5078.30-27,636-0.03%
2022/08/030.378.3000.0078.500.37,6350.00%
2022/08/017.177.84278.1078.405.17,5460.07%
2022/07/29084.45284.5584.60-27,400-0.03%
2022/07/28284.401.383.6584.400.77,2620.01%
2022/07/27082.5000.0083.4007,1960.00%
2022/07/25082.0000.0083.0007,1610.00%
2022/07/220.182.9600.0083.000.17,1610.00%
2022/07/20081.10181.9081.10-17,113-0.01%
2022/07/1900.00182.0081.10-17,122-0.01%
2022/07/180.179.6000.0080.700.17,1820.00%
2022/07/150.180.1200.0079.700.17,1980.00%
2022/07/141.179.35180.0080.300.17,3380.00%
2022/07/11277.4500.0078.0027,3000.03%
2022/07/08177.7000.0076.2017,3560.01%
2022/07/06176.2100.0075.0017,2330.01%
2022/06/3000.00180.2079.80-17,404-0.01%
2022/06/2300.000.280.0080.00-0.27,8910.00%
2022/06/2200.00179.4079.40-17,860-0.01%
2022/06/170.280.500.280.3081.000.17,8310.00%
2022/06/160.280.0000.0079.800.27,7520.00%
2022/06/1500.000.280.0080.00-0.27,8380.00%
2022/06/13178.7000.0079.3018,0140.01%
2022/06/08080.6300.0080.2008,0240.00%
2022/06/070.179.7000.0080.000.18,1260.00%
2022/06/06079.600.279.8079.60-0.28,2080.00%
2022/06/020.580.0000.0079.100.58,3440.01%
2022/05/310.180.100.279.3079.60-0.28,4360.00%
2022/05/300.179.5000.0079.100.18,3010.00%
2022/05/270.177.4000.0077.200.18,2520.00%
2022/05/24175.0100.0075.0018,4790.01%
2022/05/2300.001.975.2175.50-1.98,400-0.02%
2022/05/201.174.6200.0074.501.18,3890.01%
2022/05/190.175.0000.0075.100.18,3120.00%
2022/05/180.175.9000.0075.700.18,2080.00%
2022/05/170.175.8500.0075.400.18,0510.00%
2022/05/162.676.5200.0076.402.67,8820.03%
2022/05/130.381.560.181.6082.100.27,5820.00%
2022/05/1000.00183.4083.60-17,542-0.01%
2022/05/05285.801.185.7085.500.97,6880.01%
2022/05/0400.00184.5085.20-17,699-0.01%
2022/05/030.184.0000.0083.600.17,7770.00%
2022/04/28182.7000.0082.9017,9070.01%
2022/04/2700.00583.0083.00-57,975-0.06%
2022/04/26183.6000.0083.9018,0070.01%
2022/04/25183.20183.3083.2007,9810.00%
2022/04/221.283.7500.0084.501.27,9110.02%
2022/04/20284.5500.0085.8027,8590.03%
2022/04/19185.3000.0085.0017,7150.01%
2022/04/14286.3000.0085.6027,8720.03%
2022/04/130.187.2000.0087.700.17,8580.00%
2022/04/122.185.8400.0085.702.17,8630.03%
2022/04/070.186.6000.0086.000.17,8700.00%
2022/04/06286.6000.0087.0027,9080.03%
2022/04/010.586.5900.0086.500.58,0540.01%
2022/03/311.388.840.188.9088.301.27,8480.01%
2022/03/30190.00390.0089.60-27,671-0.03%
2022/03/29090.9900.0091.3007,5050.00%
2022/03/24191.5000.0091.8017,6190.01%
2022/03/231.191.5100.0092.701.17,7030.01%
2022/03/220.191.1500.0091.400.17,7690.00%
2022/03/210.192.5500.0092.000.17,7430.00%
2022/03/171.192.4800.0092.401.17,7140.01%
2022/03/160.391.2000.0092.000.37,6340.00%
2022/03/14091.8000.0092.0007,6170.00%
2022/03/110.192.2000.0092.000.17,6280.00%
2022/03/100.291.975.192.6092.60-4.87,640-0.06%
2022/03/09089.6000.0089.1007,5630.00%
2022/03/0800.00089.5889.6007,5000.00%
2022/03/071.490.9800.0090.901.47,3810.02%
2022/03/040.192.6000.0092.900.17,4070.00%
2022/03/030.193.4100.0093.600.17,4100.00%
2022/03/020.192.9000.0093.200.17,4410.00%
2022/03/011.193.50194.0093.800.17,4000.00%
2022/02/240.292.6100.0091.900.27,2910.00%
2022/02/23094.20094.5094.3007,1570.00%
2022/02/220.194.0300.0094.800.17,2510.00%
2022/02/210.194.70194.6894.70-0.97,214-0.01%
2022/02/170.293.3500.0093.200.27,4820.00%
2022/02/16192.9000.0093.4017,7180.01%
2022/02/150.192.60092.5092.400.17,7370.00%
2022/02/141.292.3700.0092.601.27,7440.02%
2022/02/111.193.6200.0093.801.17,8690.01%
2022/02/101.294.9200.0095.001.27,8880.02%
2022/02/090.395.4616.295.3195.70-15.97,903-0.20%
2022/02/081.193.81094.0094.2017,8100.01%
2022/02/070.293.51193.7093.70-0.87,801-0.01%
2022/01/26092.50093.1692.9007,7460.00%
2022/01/250.192.5100.0093.000.17,7560.00%
2022/01/240.193.30692.9094.00-5.97,671-0.08%
2022/01/210.292.1600.0092.900.27,6170.00%
2022/01/170.291.9700.0091.900.27,2750.00%
2022/01/132.291.9700.0092.202.27,2430.03%
2022/01/121.191.85292.4091.90-0.97,196-0.01%
2022/01/116.391.71291.9592.104.37,1830.06%
2022/01/10192.1000.0092.5017,1080.01%
2022/01/07293.4500.0093.0027,0970.03%
2022/01/061.192.55392.8093.30-1.97,039-0.03%
2022/01/050.293.33093.2093.500.16,9930.00%
2022/01/040.593.7500.0093.500.56,9970.01%
2022/01/034.293.70693.6793.70-1.96,912-0.03%
2021/12/300.594.99194.5094.70-0.66,892-0.01%
2021/12/291.594.37195.5094.600.56,8220.01%
2021/12/281193.54494.3894.7076,6880.10%
2021/12/2700.001.291.7091.40-1.26,417-0.02%
2021/12/241.190.30490.4090.50-36,430-0.05%
2021/12/2300.00190.2990.30-16,459-0.02%
2021/12/21187.80188.7089.3006,4760.00%
2021/12/205.188.2000.0087.805.16,4210.08%
2021/12/17289.2000.0088.9026,4290.03%
2021/12/16590.10190.1090.1046,4930.06%
2021/12/140.189.00689.3089.30-66,669-0.09%
2021/12/100.689.40389.7089.30-2.46,574-0.04%
2021/12/080.188.601088.9088.40-106,494-0.15%
2021/12/070.187.4000.0087.900.16,4990.00%
2021/12/060.187.4500.0087.300.16,4620.00%
2021/12/030.288.03188.4087.80-0.96,465-0.01%
2021/12/020.187.00186.9087.90-0.96,415-0.01%
2021/12/010.287.0000.0087.900.26,3520.00%
2021/11/300.187.0000.0085.900.16,2980.00%
2021/11/290.185.50087.0086.6006,1210.00%
2021/11/260.187.2000.0086.600.16,1090.00%
2021/11/251.187.8500.0088.001.16,1880.02%
2021/11/230.186.50387.0087.60-2.96,215-0.05%
2021/11/220.286.17186.9086.50-0.96,165-0.01%
2021/11/190.287.33186.5086.90-0.96,152-0.01%
2021/11/180.187.7000.0088.300.16,0900.00%
2021/11/170.188.000.288.0088.50-0.26,0870.00%
2021/11/160.287.706.288.3188.60-6.16,057-0.10%
2021/11/15284.903.185.6386.00-1.15,885-0.02%
2021/11/1200.000.182.9083.00-0.15,7640.00%
2021/11/11082.400.282.6082.50-0.25,8070.00%
2021/11/10182.900.182.6082.8015,9450.02%
2021/11/0900.000.180.7081.10-0.15,9600.00%
2021/11/08281.002.281.2581.50-0.25,9630.00%
2021/11/050.179.1000.0080.000.15,9550.00%
2021/11/040.179.40279.5579.70-1.95,942-0.03%
2021/11/022.179.2000.0079.202.16,0330.03%
2021/11/0100.001.478.5678.50-1.46,062-0.02%
2021/10/28278.7000.0078.9026,3760.03%
2021/10/27278.650.478.9078.601.66,4890.02%
2021/10/260.179.0000.0079.200.16,6560.00%
2021/10/210.177.9000.0077.900.17,0330.00%
2021/10/1800.00579.2078.90-57,828-0.06%
2021/10/15478.2500.0078.4047,9690.05%
2021/10/1400.00478.9078.90-48,014-0.05%
2021/10/120.177.20176.5076.90-0.98,120-0.01%
2021/10/081.278.5000.0078.501.28,1930.01%
2021/10/070.278.4000.0078.100.28,3170.00%
2021/10/060.177.200.177.4077.5008,3320.00%
2021/10/010.576.840.177.0077.000.48,5690.00%
2021/09/30176.30177.2077.5008,5650.00%
2021/09/280.177.5000.0077.500.18,7040.00%
2021/09/23579.502.178.7679.502.98,8530.03%
2021/09/17177.9000.0077.9018,6940.01%
2021/09/1600.000.175.9076.00-0.18,6380.00%
2021/09/1400.00175.3075.70-18,897-0.01%
2021/09/100.174.9000.0074.900.19,1930.00%
2021/09/02078.0000.0077.1009,9330.00%
2021/09/010.178.0000.0078.000.110,1410.00%
2021/08/310.177.50177.5078.40-0.910,194-0.01%
2021/08/300.177.3000.0077.500.110,1800.00%
2021/08/270.176.5000.0076.800.110,2490.00%
2021/08/260.176.6000.0076.300.110,4070.00%
2021/08/250.177.3000.0077.000.110,5800.00%
2021/08/200.276.1500.0075.600.210,8400.00%
2021/08/190.175.001.174.5574.90-1.111,356-0.01%
2021/08/170.173.8000.0073.700.111,4780.00%
2021/08/16173.6000.0073.20111,4440.01%
2021/08/121.176.0300.0076.001.111,3770.01%
2021/08/10177.0100.0077.10111,5630.01%
2021/08/060.177.48177.2077.10-0.911,850-0.01%
2021/08/05276.4000.0076.40212,0150.02%
2021/08/041.276.7300.0076.201.212,2910.01%
2021/08/03176.7100.0077.40112,2310.01%
2021/08/02077.7000.0078.00012,1650.00%
2021/07/300.178.08177.3077.30-0.912,196-0.01%
2021/07/29078.760.378.9078.40-0.312,2030.00%
2021/07/281.578.7100.0079.001.512,1840.01%
2021/07/271.180.0100.0080.401.112,1880.01%
2021/07/269.381.38181.4080.908.312,1020.07%
2021/07/231189.9800.0089.401111,6890.09%
2021/07/22189.80290.2590.00-111,501-0.01%
2021/07/21190.40190.0090.30011,4690.00%
2021/07/2000.001.290.7591.00-1.211,325-0.01%
2021/07/15289.30389.7089.40-111,377-0.01%
2021/07/1400.00890.8189.90-811,334-0.07%
2021/07/090.190.7000.0090.500.111,2760.00%
2021/07/081.191.001390.8390.60-1211,313-0.11%
2021/07/07189.8000.0089.50111,3810.01%
2021/07/06190.001.290.7789.50-0.211,3760.00%
2021/07/05490.0812.190.2090.20-8.111,361-0.07%
2021/07/0200.003.389.2588.90-3.311,314-0.03%
2021/07/010.188.30188.3088.20-0.911,283-0.01%
2021/06/29186.6000.0086.90111,2090.01%
2021/06/250.187.50187.5087.30-111,570-0.01%
2021/06/231.187.0000.0087.001.111,5090.01%
2021/06/220.387.1600.0086.200.311,4580.00%
2021/06/210.287.3000.0087.100.211,2920.00%
2021/06/180.187.5500.0087.000.111,3700.00%
2021/06/170.187.6000.0087.600.111,2450.00%
2021/06/160.187.90188.1088.30-0.911,237-0.01%
2021/06/157.187.1700.0087.107.111,2870.06%
2021/06/10185.0100.0085.10111,2540.01%
2021/06/093.185.9000.0085.103.111,1970.03%
2021/06/08187.2000.0086.70111,1210.01%
2021/06/04187.1000.0087.10111,1040.01%
2021/06/033.387.9600.0087.803.311,1450.03%
2021/06/02089.5000.0088.40011,0930.00%
2021/06/011389.9900.0089.901311,0190.12%
2021/05/280.288.2400.0087.900.211,0480.00%
2021/05/270.487.0800.0087.400.410,9660.00%
2021/05/26087.30186.8087.20-110,593-0.01%
2021/05/25388.1400.0087.90310,5100.03%
2021/05/245.188.1100.0087.905.110,4690.05%
2021/05/2100.00290.0088.80-210,477-0.02%
2021/05/18789.1900.0090.00710,4780.07%
2021/05/14189.5000.0090.30110,4140.01%
2021/05/110.192.230.193.5091.50010,0120.00%
2021/05/1010.194.500.294.8094.509.99,9470.10%
2021/05/0600.000.293.6093.00-0.210,0120.00%
2021/05/040.194.5000.0094.300.19,8950.00%
2021/04/29197.900.198.1098.4019,7930.01%
2021/04/270.197.8000.0097.400.19,8750.00%
2021/04/2600.001.198.4998.80-1.19,825-0.01%
2021/04/23097.2000.0097.6009,8930.00%
2021/04/200.197.70298.3098.00-29,976-0.02%
2021/04/192.197.01197.3097.301.19,9870.01%
2021/04/1600.0010.196.9097.90-10.110,011-0.10%
2021/04/151095.9000.0095.901010,0140.10%
2021/04/131.195.8500.0095.901.110,0580.01%
2021/04/120.198.0000.0097.400.110,1390.00%
2021/04/091.198.0400.0097.901.110,1990.01%
2021/04/081.298.9300.0098.801.210,1040.01%
2021/04/07198.50298.9099.00-110,058-0.01%
2021/04/060.499.9300.0099.300.49,9940.00%
2021/04/011.199.05199.1099.000.110,0140.00%
2021/03/311.399.0400.0098.001.39,9440.01%
2021/03/300.197.00298.4099.00-29,625-0.02%
2021/03/292.197.90396.7398.00-19,494-0.01%
2021/03/240.293.80194.0093.70-0.99,444-0.01%
2021/03/230.492.831192.5493.40-10.79,436-0.11%
2021/03/220.190.40190.9090.80-0.99,384-0.01%
2021/03/190.290.3700.0089.400.29,4900.00%
2021/03/180.392.60491.4891.50-3.79,412-0.04%
2021/03/170.189.10189.2088.60-0.99,292-0.01%
2021/03/160.489.20189.2089.50-0.79,331-0.01%
2021/03/150.188.7000.0088.900.19,3140.00%
2021/03/125.187.30388.4088.502.19,4040.02%
2021/03/110.186.4000.0086.800.19,5110.00%
2021/03/100.286.2000.0085.700.29,5560.00%
2021/03/091084.65385.2085.5079,5430.07%
2021/03/0800.00184.7085.00-19,506-0.01%
2021/03/0400.00285.3085.20-29,598-0.02%
2021/03/03285.8000.0085.6029,5400.02%
2021/03/020.286.20186.4086.00-0.99,484-0.01%
2021/02/26285.0000.0085.0029,4660.02%
2021/02/250.586.3300.0087.000.59,3540.00%
2021/02/242.285.7800.0085.502.29,3620.02%
2021/02/231.186.62386.5086.70-1.99,288-0.02%
2021/02/22187.400.188.3087.300.99,3050.01%
2021/02/190.187.6000.0088.200.19,3570.00%
2021/02/180.188.80188.3088.90-0.99,557-0.01%
2021/02/17488.2000.0088.7049,7390.04%
2021/02/05385.00784.9685.10-49,556-0.04%
2021/02/03285.20685.8085.50-49,737-0.04%
2021/02/020.584.351184.8084.60-10.59,766-0.11%
2021/01/28182.1000.0082.8019,5710.01%
2021/01/2700.00184.5084.10-19,501-0.01%
2021/01/2500.00583.8084.30-59,428-0.05%
2021/01/2100.00181.4081.40-19,386-0.01%
2021/01/19182.9000.0082.6019,2150.01%
2021/01/1800.00183.2083.20-19,152-0.01%
2021/01/15285.7500.0085.0029,0700.02%
2021/01/136.386.33586.0286.101.39,1460.01%
2021/01/110.184.1000.0084.900.18,9020.00%
2021/01/07184.30184.2083.9008,8120.00%
2021/01/06485.38783.8083.90-38,743-0.03%
2021/01/056.282.82284.1084.704.28,6040.05%
2021/01/040.380.60281.5081.10-1.78,528-0.02%
2020/12/3100.00680.6580.90-68,497-0.07%
2020/12/300.380.60180.8081.00-0.78,578-0.01%
2020/12/286.280.43180.7080.905.28,7420.06%
2020/12/230.178.80378.6079.00-2.98,847-0.03%
2020/12/180.279.30179.4078.90-0.98,955-0.01%
2020/12/170.579.1000.0077.700.58,8970.01%
2020/12/16178.0000.0078.9018,9020.01%
2020/12/150.379.27177.8077.60-0.78,883-0.01%
2020/12/11180.20181.0081.1008,8420.00%
2020/12/08181.70481.5581.90-38,816-0.03%
2020/12/070.280.905.180.6781.40-4.98,781-0.06%
2020/12/04178.40178.7079.0008,7310.00%
2020/12/01176.5000.0077.5018,9160.01%
2020/11/27477.45277.6077.7028,9100.02%
2020/11/2600.00277.7077.70-29,030-0.02%
2020/11/25177.400.177.2077.500.99,1850.01%
2020/11/2300.00277.3077.50-29,412-0.02%
2020/11/1900.001076.6076.50-109,607-0.10%
2020/11/173.175.44175.8075.602.19,7110.02%
2020/11/16176.10175.8076.1009,6090.00%
2020/11/121071.5000.0071.10109,5080.11%
2020/11/10272.1000.0072.10210,2850.02%
2020/11/0500.00273.7072.70-210,177-0.02%
2020/11/04173.1000.0072.70110,2340.01%
2020/10/29171.40371.3072.00-210,709-0.02%
2020/10/2800.000.173.0073.10-0.111,1710.00%
2020/10/22171.7000.0072.10112,0180.01%
2020/10/215.171.3000.0071.205.112,0640.04%
2020/10/1900.00173.4073.20-112,131-0.01%
2020/10/1300.00173.8073.90-112,523-0.01%
2020/10/12273.1000.0073.30212,5240.02%
2020/10/08274.5000.0074.90212,4870.02%
2020/10/07174.1000.0074.20112,4640.01%
2020/09/24773.2300.0073.00712,9570.05%
2020/09/23275.7000.0075.40212,9230.02%
2020/09/18277.8500.0078.10212,9900.02%
2020/09/170.178.60179.3078.60-0.912,934-0.01%
2020/09/15177.8000.0078.30112,8790.01%
2020/09/08174.6000.0074.90112,8820.01%
2020/09/0700.00176.0075.60-112,933-0.01%
2020/09/04275.8000.0076.80212,9420.02%
2020/09/02378.2000.0077.80312,8860.02%
2020/08/28277.1000.0077.20212,9540.02%
2020/08/21180.0000.0077.90112,9560.01%
2020/08/200.179.10280.0078.90-1.912,806-0.01%
2020/08/1700.00182.2084.30-112,514-0.01%
2020/08/14179.301.177.3381.00-0.112,3460.00%
2020/08/13175.3000.0075.00111,7730.01%
2020/08/06177.60176.0076.20012,1680.00%
2020/08/04173.60174.8075.30012,1040.00%
2020/08/036.174.20173.6073.605.112,0080.04%
2020/07/3000.00182.0082.10-111,323-0.01%
2020/07/2800.000.379.5079.70-0.311,1030.00%
2020/07/20178.9000.0079.00110,6950.01%
2020/07/17179.301.279.0078.00-0.210,6510.00%
2020/07/16178.0000.0078.00110,6540.01%
2020/07/1500.00279.1578.70-210,686-0.02%
2020/07/14277.0500.0077.50210,7070.02%
2020/07/1300.000.177.4077.80-0.110,7940.00%
2020/07/0800.00175.8076.70-110,724-0.01%
2020/07/07175.30275.3075.80-110,542-0.01%
2020/07/06175.00274.8075.40-110,463-0.01%
2020/07/03174.1000.0074.00110,4200.01%
2020/07/020.272.30172.7072.60-0.810,430-0.01%
2020/06/19170.1000.0069.60110,5670.01%
2020/06/1600.00268.1068.00-210,612-0.02%
2020/06/151067.0200.0067.001010,7570.09%
2020/06/12168.00167.6067.80010,8150.00%
2020/06/11169.5000.0069.70110,8370.01%
2020/06/101.270.88170.8069.800.210,9510.00%
2020/06/09169.70270.2070.80-111,106-0.01%
2020/06/084.169.671369.5170.80-8.911,108-0.08%
2020/06/050.171.8000.0072.000.110,8540.00%
2020/06/040.171.3000.0071.500.110,8750.00%
2020/06/031.170.36269.9070.10-0.910,709-0.01%
2020/06/0200.00370.2069.90-310,652-0.03%
2020/06/01369.87170.1069.90210,6590.02%
2020/05/2900.000.170.0070.00-0.110,5750.00%
2020/05/2800.00169.3069.50-110,309-0.01%
2020/05/2600.00169.6069.50-110,280-0.01%
2020/05/220.168.6000.0068.700.110,2300.00%
2020/05/20368.732069.1068.30-1710,018-0.17%
2020/05/19268.55768.3668.30-59,918-0.05%
2020/05/18266.2000.0066.5029,6450.02%
2020/05/150.165.30464.7365.20-3.99,558-0.04%
2020/05/140.565.0000.0065.000.59,4300.01%
2020/05/131.265.50165.5065.500.29,4060.00%
2020/05/121.365.1400.0065.601.39,3960.01%
2020/05/111.265.65166.1065.900.29,3010.00%
2020/05/042063.5000.0064.00209,1120.22%
2020/04/30564.5000.0064.9059,0650.06%
2020/04/290.363.30264.0063.20-1.79,024-0.02%
2020/04/28062.9000.0062.8009,0310.00%
2020/04/23162.40162.8062.9009,1840.00%
2020/04/2100.00162.0062.20-19,248-0.01%
2020/04/15063.4000.0063.4009,0480.00%
2020/04/140.363.40563.5263.70-4.78,926-0.05%
2020/04/100.162.0000.0061.800.19,1460.00%
2020/04/090.162.30163.2061.80-0.99,205-0.01%
2020/04/080.362.50862.3062.50-7.79,142-0.08%
2020/04/071.162.71163.0062.800.19,0980.00%
2020/04/0600.00363.5362.80-38,983-0.03%
2020/04/010.160.0000.0059.700.18,8140.00%
2020/03/310.160.2000.0060.200.18,7700.00%
2020/03/2600.00160.3060.10-18,689-0.01%
2020/03/2500.00260.1059.60-28,803-0.02%
2020/03/24157.0000.0057.3018,9290.01%
2020/03/19452.2800.0051.7048,7660.05%
2020/03/18155.401.355.9255.00-0.38,6200.00%
2020/03/13156.301156.8260.60-108,140-0.12%
2020/03/12558.80559.1058.8007,8170.00%
2020/03/11561.00561.3060.7007,6590.00%
2020/03/10260.3000.0060.5027,6780.03%
2020/03/03161.9000.0061.6017,7180.01%
2020/03/0200.00160.5061.60-17,753-0.01%
2020/02/2700.00862.5562.00-87,900-0.10%
2020/02/26262.5500.0062.6027,8870.03%
2020/02/21463.1000.0063.0048,1470.05%
2020/02/200.363.3000.0063.200.38,2990.00%
2020/02/1800.001063.0063.10-108,596-0.12%
2020/02/1300.00164.8064.80-19,068-0.01%
2020/02/1000.00363.4063.50-39,239-0.03%
2020/02/0300.002061.7061.10-209,921-0.20%
2020/01/3100.002062.4062.00-209,829-0.20%
2020/01/304062.3000.0061.60409,8590.41%
2020/01/2000.00165.0065.00-19,649-0.01%
2020/01/170.264.80165.0065.00-0.89,827-0.01%
2020/01/1300.00363.7064.10-310,645-0.03%
2020/01/1000.00464.1064.00-410,980-0.04%
2020/01/0700.00462.6062.60-411,298-0.04%
2020/01/061.162.64163.2063.000.111,2770.00%
2020/01/030.364.10164.1064.20-0.711,123-0.01%
2019/12/300.264.4000.0064.500.211,0890.00%
2019/12/260.164.0000.0064.200.111,2680.00%
2019/12/250.164.2000.0064.200.111,3490.00%
2019/12/191.163.552163.2464.20-19.911,254-0.18%
2019/12/170.162.1000.0062.100.111,0920.00%
2019/12/130.162.10162.3062.20-0.910,920-0.01%
2019/12/121.162.252162.1162.00-19.910,841-0.18%
2019/12/05161.2000.0061.20110,7040.01%
2019/12/0300.00161.0061.60-110,597-0.01%
2019/11/29160.5000.0060.30110,4900.01%
2019/11/2720.161.4500.0061.5020.110,2960.20%
2019/11/252063.10363.1362.70179,8550.17%
2019/11/2200.0023.163.4763.20-23.19,882-0.23%
2019/11/211662.59162.7062.60159,7400.15%
2019/11/20963.57264.0563.5079,6350.07%
2019/11/19163.802063.7063.50-199,517-0.20%
2019/11/182163.005.262.9863.2015.89,3450.17%
2019/11/15263.45163.0062.8019,2460.01%
2019/11/14262.9520.262.5063.10-18.29,077-0.20%
2019/11/122161.101161.0061.00108,6130.12%
2019/11/11160.8000.0060.7018,7260.01%
2019/11/0600.00661.4862.00-68,534-0.07%
2019/11/0500.00262.5062.40-28,452-0.02%
2019/11/0400.003.160.9061.20-3.18,223-0.04%
2019/11/010.159.90259.4559.90-1.98,014-0.02%
2019/10/31158.60258.5058.50-17,970-0.01%
2019/10/300.158.30158.3058.40-0.98,009-0.01%
2019/10/293.258.45258.3058.101.28,0290.01%
2019/10/2800.004.258.0658.30-4.27,926-0.05%
2019/10/23157.40457.7058.20-37,919-0.04%
2019/10/22257.457.257.1858.00-5.27,751-0.07%
2019/10/2100.00255.1056.40-27,474-0.03%
2019/10/184.155.02155.1054.403.17,2360.04%
2019/10/171.154.49254.8554.20-0.96,944-0.01%
2019/10/16254.00154.4054.3016,7270.01%
2019/10/140.154.2000.0053.900.16,5550.00%
2019/10/08155.00155.3055.0006,3980.00%
2019/10/033.154.34154.6054.402.16,3090.03%
2019/10/025.155.64156.1055.204.16,1590.07%
2019/10/01156.6000.0056.4016,0940.02%
2019/09/2700.00156.7056.60-16,024-0.02%
2019/09/2600.00357.3057.40-36,021-0.05%
2019/09/25156.8000.0057.2016,0140.02%
2019/09/24157.8000.0057.5016,0470.02%
2019/09/23358.30658.3057.80-35,948-0.05%
2019/09/121.256.77156.4056.500.26,1720.00%
2019/09/100.256.40156.2056.20-0.86,243-0.01%
2019/09/0400.00255.6556.10-26,331-0.03%
2019/09/03155.8000.0055.7016,3480.02%
2019/09/02356.0300.0055.9036,4050.05%
2019/08/2900.00155.7055.50-16,380-0.02%
2019/08/28254.90155.0055.0016,3650.02%
2019/08/27155.2000.0054.9016,4050.02%
2019/08/201.155.46156.0056.000.16,6230.00%
2019/08/1900.00156.3056.10-16,557-0.02%
2019/08/16355.4700.0056.1036,5510.05%
2019/08/1500.00156.3056.20-16,490-0.02%
2019/08/1300.00254.0054.00-26,327-0.03%
2019/08/06353.2700.0053.5036,4730.05%
2019/08/05154.5000.0053.9016,4630.02%
2019/08/02555.0200.0054.9056,3990.08%
2019/08/01656.3700.0056.0066,3180.09%
2019/07/312.157.4100.0057.502.16,2250.03%
2019/07/3000.00158.1057.90-16,215-0.02%
2019/07/29657.72257.7557.9046,2220.06%
2019/07/260.161.5000.0061.500.16,0960.00%
2019/07/242.161.05361.1061.00-0.95,977-0.02%
2019/07/2300.00161.1061.10-15,958-0.02%
2019/07/1900.00361.1060.90-36,023-0.05%
2019/07/18261.8000.0061.6025,9430.03%
2019/07/12160.7000.0060.7015,9830.02%
2019/07/113.160.8600.0060.703.16,2560.05%
2019/07/091.160.2200.0060.101.16,3320.02%
2019/07/020.261.2000.0061.400.26,4640.00%
2019/07/010.260.5000.0060.800.26,4130.00%
2019/06/280.160.4000.0060.400.16,4490.00%
2019/06/240.160.7000.0060.700.16,4630.00%
2019/06/2100.001061.2061.30-106,451-0.15%
2019/06/2000.001160.9560.80-116,366-0.17%
2019/06/1100.00259.9059.60-26,289-0.03%
2019/05/2100.00156.7056.70-16,411-0.02%
2019/05/201056.2000.0056.30106,3740.16%
2019/05/171256.7700.0056.40126,3400.19%
2019/05/1500.00157.9057.50-16,321-0.02%
2019/05/1000.00259.1058.80-26,296-0.03%
2019/05/09159.1000.0058.8016,3560.02%
2019/05/08159.10159.6059.6006,3500.00%
2019/05/0700.00160.2060.20-16,355-0.02%
2019/05/06458.6000.0058.4046,4210.06%
2019/04/30159.0000.0059.2016,2910.02%
2019/04/29159.400.359.7059.700.76,3340.01%
2019/04/26159.6000.0059.0016,3410.02%
2019/04/251.160.1700.0059.801.16,4620.02%
2019/04/240.260.70160.4060.80-0.86,718-0.01%
2019/04/23259.95160.4060.6016,8440.01%
2019/04/220.259.80259.9059.80-1.86,833-0.03%
2019/04/191.160.2900.0060.301.16,8830.02%
2019/04/18160.8000.0060.8016,9370.01%
2019/04/1700.00360.4360.70-36,997-0.04%
2019/04/16258.8500.0059.1026,8000.03%
2019/04/1200.000.258.8058.80-0.26,8450.00%
2019/04/08258.40158.5058.3016,8250.01%
2019/04/022.158.1400.0058.002.16,7240.03%
2019/04/010.158.40558.4658.40-4.96,632-0.07%
2019/03/29157.40157.6057.8006,5020.00%
2019/03/2700.00257.0057.00-26,540-0.03%
2019/03/220.156.4000.0056.500.16,5030.00%
2019/03/210.156.2000.0056.200.16,5080.00%
2019/03/1200.00156.3056.50-16,496-0.02%
2019/03/1100.00256.0055.80-26,606-0.03%
2019/03/08256.3000.0056.0026,7320.03%
2019/03/0700.00256.2556.80-26,813-0.03%
2019/03/06156.1000.0056.3016,8020.01%
2019/03/05356.175156.7056.60-486,848-0.70%
2019/02/2700.00157.0057.20-16,787-0.01%
2019/02/2500.00156.9057.30-16,687-0.01%
2019/02/2200.00256.1056.00-26,629-0.03%
2019/02/211156.22156.5056.20106,5780.15%
2019/02/201.257.171256.8857.10-10.86,542-0.17%
2019/02/190.156.1000.0056.100.16,4620.00%
2019/02/181.156.10156.4056.000.16,5210.00%
2019/02/151.156.6900.0056.601.16,5430.02%
2019/02/1310.156.0500.0056.2010.16,4240.16%
2019/02/120.156.7000.0056.800.16,3530.00%
2019/02/11156.101656.6156.50-156,289-0.24%
2019/01/29155.30255.8555.80-16,138-0.02%
2019/01/18155.5000.0055.5015,9010.02%
2019/01/175.155.2000.0055.205.15,9130.09%
2019/01/16654.60354.6054.8035,7680.05%
2019/01/15553.20253.4053.8035,4780.05%
2019/01/14753.2000.0053.1075,4190.13%
2019/01/11153.3000.0053.2015,5270.02%
2019/01/100.153.2000.0053.300.15,4710.00%
2019/01/09253.20153.0053.1015,4150.02%
2019/01/070.152.5000.0052.500.15,3620.00%
2019/01/0400.00151.7052.00-15,341-0.02%
2019/01/0200.00452.3052.10-45,607-0.07%
2018/12/26151.30151.5051.6005,6850.00%
2018/12/25151.3000.0051.1015,6890.02%
2018/12/24152.00152.2051.8005,7250.00%
2018/12/2200.00151.3051.40-15,758-0.02%
2018/12/21151.10151.3050.9005,8410.00%
2018/12/20251.506.451.5951.70-4.45,791-0.08%
2018/12/1900.00150.6051.20-15,708-0.02%
2018/12/171.151.17251.0550.90-0.95,801-0.02%
2018/12/13150.9000.0051.1015,8570.02%
2018/12/1200.00550.3050.50-56,008-0.08%
2018/12/1100.00349.7550.10-36,030-0.05%
2018/12/07249.20549.1849.05-36,270-0.05%
2018/12/061149.0200.0048.80116,3340.17%
2018/12/05149.7000.0049.7516,3620.02%
2018/12/046.150.6700.0050.306.16,4790.09%
2018/12/034.250.4400.0050.304.26,4870.06%
2018/11/30149.4000.0049.9516,5040.02%
2018/11/28149.1000.0049.4016,6240.02%
2018/11/2200.00148.7048.55-16,625-0.02%
2018/11/19149.6500.0049.6516,7640.01%
2018/11/1500.00348.5548.85-36,720-0.04%
2018/11/1200.001049.5549.50-106,679-0.15%
2018/11/08150.10149.7550.0006,7500.00%
2018/11/05148.90248.8549.40-16,849-0.01%
2018/10/300.347.9000.0047.750.36,8230.00%
2018/10/2600.00247.6347.50-26,880-0.03%
2018/10/25647.70147.2047.5056,8640.07%
2018/10/24347.92348.1248.4006,7890.00%
2018/10/23648.04148.0548.0056,9520.07%
2018/10/220.148.0000.0047.750.17,1340.00%
2018/10/180.148.8000.0048.650.17,1600.00%
2018/10/162.248.48248.4548.400.27,1970.00%
2018/10/12249.00248.3549.1507,1790.00%
2018/10/11348.95148.9048.8027,1390.03%
2018/10/08450.6300.0050.7046,8190.06%
2018/10/0500.006150.9050.50-616,793-0.90%
2018/10/0410.151.90252.1051.508.16,7490.12%
2018/10/0300.00152.5052.50-16,778-0.01%
2018/10/0200.001152.7752.80-116,847-0.16%
2018/10/012.153.50153.3053.301.16,8280.02%
2018/09/25152.8000.0053.0017,0330.01%
2018/09/211051.701051.7552.2007,0460.00%
2018/09/204052.30252.6052.20387,0030.54%
2018/09/1900.006052.9053.00-607,061-0.85%
2018/09/1800.00152.4052.80-17,093-0.01%
2018/09/1700.00252.0052.30-26,946-0.03%
2018/09/14152.2000.0052.0016,9580.01%
2018/09/1300.00251.4051.70-26,860-0.03%
2018/09/12149.95150.3050.3006,7650.00%
2018/09/11150.00149.7549.7006,7550.00%
2018/09/10549.40549.5349.6006,7530.00%
2018/09/07150.30150.1050.1006,8530.00%
2018/09/06750.63350.8050.7046,8170.06%
2018/09/051.151.640.252.0051.600.96,6960.01%
2018/09/04252.0500.0052.0026,7050.03%
2018/08/31152.8000.0052.8016,7290.01%
2018/08/3000.00253.0053.20-26,730-0.03%
2018/08/28952.9300.0053.0096,8790.13%
2018/08/271.151.9100.0051.701.17,1060.02%
2018/08/242.151.96252.0051.900.17,2880.00%
2018/08/231.252.1300.0052.201.27,4540.02%
2018/08/22152.3000.0052.3017,5370.01%
2018/08/21352.2700.0052.5037,5440.04%
2018/08/20252.4000.0052.2027,6230.03%
2018/08/17252.1000.0052.2027,6800.03%
2018/08/161.151.5500.0051.401.17,6560.01%
2018/08/15151.7000.0051.8017,7840.01%
2018/08/140.152.0000.0051.700.17,9400.00%
2018/08/10152.5000.0052.6017,9100.01%
2018/08/091.152.83353.0752.60-1.97,946-0.02%
2018/08/08552.9400.0053.1057,9580.06%
2018/08/071.152.7900.0052.601.18,0220.01%
2018/08/06152.7000.0052.6018,2180.01%
2018/08/02252.6000.0052.3028,2560.02%
2018/08/01153.20153.0053.3008,3390.00%
2018/07/3100.00152.6052.90-18,367-0.01%
2018/07/302.252.3900.0052.502.28,3300.03%
2018/07/27255.8000.0055.6028,2180.02%
2018/07/26255.50655.5755.50-48,111-0.05%
2018/07/2500.00455.1355.20-48,032-0.05%
2018/07/19154.200.854.6054.600.27,8930.00%
2018/07/18153.6000.0054.0017,8870.01%
2018/07/130.152.8000.0052.400.17,9400.00%
2018/07/129.151.8300.0051.909.18,0780.11%
2018/07/11351.60152.2052.2028,2390.02%
2018/07/10152.6000.0052.6018,2720.01%
2018/07/090.152.5000.0052.200.18,3430.00%
2018/07/060.251.9000.0051.700.28,4340.00%
2018/07/0500.00652.1852.10-68,387-0.07%
2018/07/041.152.0400.0051.901.18,3640.01%
2018/07/031.252.4300.0052.401.28,3210.01%
2018/07/02353.2700.0053.0038,3000.04%
2018/06/29153.0000.0053.5018,2540.01%
2018/06/27253.2500.0053.0028,0910.02%
2018/06/26153.30153.3053.2008,0890.00%
2018/06/25353.8000.0053.7038,1200.04%
2018/06/22254.3500.0054.5028,1920.02%
2018/06/20253.7500.0054.0028,1360.02%
2018/06/1900.00153.5053.50-18,098-0.01%
2018/06/15153.8000.0053.9018,0060.01%
2018/06/13255.0500.0055.2027,6790.03%
2018/06/1200.00155.2054.90-17,703-0.01%
2018/06/11356.0300.0055.3037,5850.04%
2018/06/08156.10156.5056.2007,4530.00%
2018/06/0700.00656.9057.00-67,364-0.08%
2018/06/06157.1000.0057.2017,3360.01%
2018/06/054357.401056.8457.00337,2380.46%
2018/06/04156.30556.9257.50-47,131-0.06%
2018/06/0100.002.854.6055.10-2.86,838-0.04%
2018/05/311053.5000.0053.00106,6120.15%
2018/05/301053.5000.0053.40106,4410.16%
2018/05/281.153.63253.9053.60-0.96,449-0.01%
2018/05/250.153.80153.1053.40-0.96,446-0.01%
2018/05/240.153.8000.0053.500.16,3720.00%
2018/05/238.153.41253.2053.006.16,4280.09%
2018/05/22654.85254.6055.0046,2830.06%
2018/05/21252.9000.0052.9026,1740.03%
2018/05/18452.70152.7052.6036,2240.05%
2018/05/17253.20153.1052.9016,2650.02%
2018/05/16352.47252.2052.6016,2370.02%
2018/05/15251.85151.7052.5016,2620.02%
2018/05/142.151.59251.8052.100.16,3210.00%
2018/05/1000.00152.9052.90-16,085-0.02%
2018/05/09152.3000.0052.4016,0610.02%
2018/05/080.153.0000.0052.800.15,9860.00%
2018/05/03353.0300.0052.7035,9750.05%
2018/05/02154.2000.0053.6015,9180.02%
2018/04/302.154.26154.4054.101.15,9010.02%
2018/04/250.154.50154.0054.20-0.95,973-0.02%
2018/04/24254.70254.1054.3006,0500.00%
2018/04/231.254.13154.1054.100.26,0670.00%
2018/04/1900.00254.4054.90-26,037-0.03%
2018/04/182.153.46153.2053.201.16,0000.02%
2018/04/172954.0700.0053.80295,9090.49%
2018/04/161455.2500.0055.10145,8140.24%
2018/04/132.156.2700.0056.102.15,8100.04%
2018/04/12856.8100.0056.8085,6910.14%
2018/04/110.357.9000.0057.500.35,6640.01%
2018/04/100.258.0000.0057.700.25,7080.00%
2018/04/09357.7700.0058.0035,8160.05%
2018/04/030.158.7000.0058.300.15,7610.00%
2018/04/02159.0000.0059.0015,8000.02%
2018/03/29158.60158.7058.8005,7990.00%
2018/03/28259.2500.0059.2025,7010.04%
2018/03/27159.6000.0059.8015,6290.02%
2018/03/231259.8000.0060.00125,5220.22%
2018/03/2200.00161.4061.10-15,515-0.02%
2018/03/0900.00159.5059.30-16,197-0.02%
2018/03/07158.9000.0058.7016,4110.02%
2018/03/0600.00159.6059.50-16,661-0.02%
2018/03/02259.2000.0059.3027,0790.03%
2018/02/23159.8000.0059.6017,1380.01%
2018/02/09157.80159.1059.2007,3330.00%
2018/02/08859.6000.0059.5087,3870.11%
2018/02/071160.8100.0059.40117,9800.14%
2018/02/061060.7000.0060.00107,9040.13%
2018/02/0200.00264.0064.00-27,677-0.03%
2018/01/1900.00164.9065.00-17,349-0.01%
2018/01/1800.00164.4064.60-17,260-0.01%
2018/01/1700.00164.0063.70-17,178-0.01%
2018/01/1000.00461.9061.90-47,126-0.06%
2018/01/09361.3300.0061.5037,1150.04%
2018/01/050.462.0000.0061.800.47,1980.01%
2018/01/020.362.0000.0061.900.37,0480.00%
美撤銷英特爾對華為出口許可，台廠搶PC出貨市占率! 品牌及代工廠: 華碩、宏碁、仁寶、緯創、廣達、台積電Anue鉅亨－18天前
...詳全文
一周熱門零股／廣達、元大台灣50 進十強UDN聯合新聞網－20天前
台股昨（17）日開小高後隨即震盪，市場在520總統就職前傾向觀望，台股日前頻創新高，廣達（2382）、元大台灣50入榜本......詳全文
重磅消息！廣達三大高管6月4、5日將與蘇姿丰、黃仁勳會面UDN聯合新聞網－20天前
代工大廠廣達（2382）17日宣布，隨著「台北國際電腦展」再度接近，公司也選擇在6月4日、6月5日由3大高管領頭，連續2......詳全文
廣達 相關文章