• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

台達電

(2308)
可現股當沖
  • 股價
    381.0
  • 漲跌
    ▼5.5
  • 漲幅
    -1.42%
  • 成交量
    9,966張
  • 產業
    上市 電子零組件類股

  • 2293人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
台達電 (2308)籌碼相關－元富-緯城 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城 券商分點個股進出

元富-緯城 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
2024/11/213.5378.711382.00381.002.57,5340.03%
2024/11/200.6387.0300.00386.500.67,4410.01%
2024/11/191.1386.5000.00388.001.17,5350.01%
2024/11/180386.001.1385.55386.50-1.17,543-0.01%
2024/11/150.5388.050.3391.50386.000.27,5820.00%
2024/11/140.1389.351387.00389.00-0.97,641-0.01%
2024/11/131.1392.1300.00393.501.17,6450.01%
2024/11/123.1398.254397.64397.00-17,692-0.01%
2024/11/111398.010.3400.50401.000.77,5860.01%
2024/11/081399.001402.00400.0007,7060.00%
2024/11/071398.503401.50399.00-27,841-0.03%
2024/11/061397.041399.50403.0007,9710.00%
2024/11/050396.332398.00398.50-28,102-0.02%
2024/11/040389.7500.00395.0008,3860.00%
2024/11/013.2390.903389.67390.500.28,6110.00%
2024/10/3000.001406.00404.00-18,750-0.01%
2024/10/290.1399.000.1400.00406.0008,9110.00%
2024/10/282.4405.694406.00405.00-1.79,072-0.02%
2024/10/240394.5000.00393.5009,1790.00%
2024/10/230399.0000.00398.5009,3460.00%
2024/10/220.1399.501397.00404.50-19,460-0.01%
2024/10/212.1401.901398.00400.001.19,6380.01%
2024/10/181397.036.2400.52402.00-5.29,715-0.05%
2024/10/170389.001387.50392.00-19,709-0.01%
2024/10/163.3388.971.1390.27389.002.29,7320.02%
2024/10/150392.917.4396.62398.50-7.39,728-0.08%
2024/10/141.1384.371389.00387.500.19,7010.00%
2024/10/111385.481382.00380.0009,7850.00%
2024/10/091382.502.1383.76381.50-1.19,933-0.01%
2024/10/081378.501373.00382.00010,0610.00%
2024/10/075.2369.0900.00372.505.210,1980.05%
2024/10/049.7369.6000.00366.009.710,2620.09%
2024/09/302.1385.881.1387.30380.50110,2100.01%
2024/09/275400.991402.50400.00410,2390.04%
2024/09/262395.511399.00396.00110,2760.01%
2024/09/251396.552400.25398.00-110,290-0.01%
2024/09/2400.001394.00397.00-110,388-0.01%
2024/09/2300.000.1392.00390.50-0.110,4590.00%
2024/09/200392.0000.00387.00010,6020.00%
2024/09/1900.001.1386.67391.50-1.110,772-0.01%
2024/09/181381.522380.00380.00-110,899-0.01%
2024/09/160386.261386.00385.50-111,245-0.01%
2024/09/132.3382.2500.00385.002.311,4450.02%
2024/09/121380.5300.00389.00111,8220.01%
2024/09/112364.5100.00364.50211,8580.02%
2024/09/1000.001367.50369.00-111,969-0.01%
2024/09/091.2363.2000.00362.501.212,0100.01%
2024/09/061374.461375.00375.50012,1020.00%
2024/09/052374.031375.50369.00112,1540.01%
2024/09/041.3371.975372.50372.00-3.712,210-0.03%
2024/09/030393.0000.00392.50012,1330.00%
2024/09/021.1393.1300.00394.501.112,2040.01%
2024/08/300402.001405.00399.50-112,314-0.01%
2024/08/292393.751396.00397.50112,3480.01%
2024/08/2800.001400.00400.50-112,435-0.01%
2024/08/270394.081.1394.68400.00-1.112,725-0.01%
2024/08/261397.033400.33395.00-212,834-0.02%
2024/08/2200.001.1402.86402.00-1.113,069-0.01%
2024/08/210399.0000.00400.00013,2960.00%
2024/08/201408.471411.00402.50013,2370.00%
2024/08/191.1407.171407.50404.500.113,3300.00%
2024/08/1600.005.4414.89411.00-5.413,363-0.04%
2024/08/150410.001413.50409.00-113,279-0.01%
2024/08/141408.001.1407.90409.00-0.113,2900.00%
2024/08/131.3398.622.2399.71399.50-0.913,253-0.01%
2024/08/123.1398.060.1404.00399.00313,2260.02%
2024/08/091395.431391.44387.50013,1110.00%
2024/08/080.1376.671376.01377.00-0.912,930-0.01%
2024/08/071.1381.113.2380.97379.50-2.112,816-0.02%
2024/08/064.1363.316.2367.46373.00-2.112,676-0.02%
2024/08/058351.732353.47351.00612,3740.05%
2024/08/024.5396.311396.00390.003.512,0950.03%
2024/08/010423.002.2420.55424.00-2.211,844-0.02%
2024/07/311406.505410.69414.50-411,706-0.03%
2024/07/302.1394.052398.00400.000.111,7680.00%
2024/07/295397.501.4395.14396.003.611,8200.03%
2024/07/261387.901377.00388.00011,7650.00%
2024/07/230.2388.284387.25389.50-3.811,693-0.03%
2024/07/228.6380.180.2388.50373.508.411,7460.07%
2024/07/196.2398.281398.00399.005.211,6270.04%
2024/07/180.2402.192400.00401.50-1.811,573-0.02%
2024/07/170.1410.005410.00411.00-4.911,491-0.04%
2024/07/163.2410.110.3412.50412.502.911,4830.03%
2024/07/153.6414.741.1417.39415.002.511,5590.02%
2024/07/123.1424.413.3424.23422.00-0.211,6240.00%
2024/07/112422.202.4424.17434.00-0.411,5950.00%
2024/07/103.2416.2712.4418.87420.50-9.211,619-0.08%
2024/07/092.3403.856.3406.73410.00-411,493-0.03%
2024/07/083397.834.6398.18402.00-1.611,323-0.01%
2024/07/052.1387.3910385.50387.00-7.911,237-0.07%
2024/07/041.1381.952.1387.15382.00-111,163-0.01%
2024/07/036.3379.684381.13379.502.311,1150.02%
2024/07/024.4383.4210.2385.48383.00-5.811,125-0.05%
2024/07/015389.606.1392.09390.50-1.111,049-0.01%
2024/06/281.2391.932.2392.25387.50-111,059-0.01%
2024/06/270.5384.0400.00386.500.511,0200.00%
2024/06/266386.584.2387.13385.001.811,0920.02%
2024/06/252379.762.4374.86387.00-0.411,0160.00%
2024/06/244.3376.004.1377.59376.500.310,9160.00%
2024/06/213382.006.8377.70383.00-3.811,037-0.03%
2024/06/200.5367.000.3367.27369.500.210,9270.00%
2024/06/194.1367.2112.4365.92367.00-8.311,721-0.07%
2024/06/181.4346.141351.00348.000.411,8460.00%
2024/06/172.1352.103.1355.61352.00-111,887-0.01%
2024/06/1400.002354.00353.50-211,972-0.02%
2024/06/131.4347.878.5352.54353.50-7.111,908-0.06%
2024/06/123348.493345.33344.00011,8750.00%
2024/06/113.1336.292.1338.57340.50111,8520.01%
2024/06/072339.761342.50345.00111,8810.01%
2024/06/063345.352.1349.45345.000.911,9440.01%
2024/06/053.5344.831338.07346.002.511,9850.02%
2024/06/041344.003336.00336.50-212,343-0.02%
2024/06/030.1336.793.3337.16337.00-3.212,315-0.03%
2024/05/312.1328.222330.75325.000.112,3020.00%
2024/05/302.2330.6000.00330.002.212,1230.02%
2024/05/290.1342.631.1341.36341.50-112,215-0.01%
2024/05/281.1347.445.3350.10346.50-4.212,124-0.03%
2024/05/271342.2819341.63346.00-1812,030-0.15%
2024/05/240.4329.120330.00328.000.311,8510.00%
2024/05/233330.494333.12329.50-111,778-0.01%
2024/05/220327.507.1325.64327.50-7.111,744-0.06%
2024/05/213319.676320.58318.50-311,677-0.03%
2024/05/205320.2100.00318.00511,7050.04%
2024/05/173321.679322.22322.50-611,644-0.05%
2024/05/166323.502321.50320.00411,6230.03%
2024/05/153319.503321.67319.00011,6780.00%
2024/05/142316.001317.50316.00111,8580.01%
2024/05/131315.0400.00316.50111,8910.01%
2024/05/1010320.202320.50319.00811,8590.07%
2024/05/091.2320.752323.25323.00-0.811,854-0.01%
2024/05/082320.0000.00321.00211,9880.02%
2024/05/070326.002326.00326.00-212,034-0.02%
2024/05/068324.683326.01322.00512,0020.04%
2024/05/034.5325.8318.9326.34327.50-14.411,871-0.12%
2024/05/029307.894310.38309.50511,6600.04%
2024/04/301326.005323.99320.50-411,552-0.03%
2024/04/293.2321.544321.50321.00-0.911,523-0.01%
2024/04/268.1313.486.5316.15315.001.611,5280.01%
2024/04/252.2307.005308.19306.00-2.811,440-0.02%
2024/04/241302.503304.33304.00-211,454-0.02%
2024/04/231303.5000.00297.50111,6300.01%
2024/04/227296.2900.00300.00711,7070.06%
2024/04/193.3298.694303.25298.50-0.711,655-0.01%
2024/04/182.3303.375308.10309.00-2.811,503-0.02%
2024/04/172297.041300.00300.50111,3820.01%
2024/04/1610.8297.005.2297.10293.005.611,4280.05%
2024/04/154.8311.011.2309.39308.003.611,3640.03%
2024/04/124318.1300.00317.00411,2500.04%
2024/04/118.5319.081316.50319.507.511,1770.07%
2024/04/101328.096330.17328.00-510,983-0.05%
2024/04/0911332.2319.5331.26334.00-8.510,950-0.08%
2024/04/081340.326.1338.24334.00-510,910-0.05%
2024/04/035332.7100.00332.00510,7950.05%
2024/04/0212.2335.413336.83338.009.210,7730.08%
2024/04/014336.371.1335.04334.50310,7040.03%
2024/03/292344.504348.12341.00-210,582-0.02%
2024/03/280.8345.250.4343.28342.500.410,4050.00%
2024/03/276342.411.1345.75341.50510,3030.05%
2024/03/261.4343.8014346.71343.50-12.610,120-0.12%
2024/03/256.1353.895.3355.97352.500.89,8300.01%
2024/03/2221.1354.8748.4354.99358.00-27.39,577-0.29%
2024/03/214.1334.5934.6330.87338.00-30.48,616-0.35%
2024/03/201320.974316.88316.00-38,247-0.04%
2024/03/194317.6320.2315.69320.00-16.28,104-0.20%
2024/03/185303.520305.00306.0057,8740.06%
2024/03/156.2304.1900.00303.006.27,9370.08%
2024/03/144.1313.352.7311.24310.501.47,8010.02%
2024/03/135.2314.6010314.55314.50-4.87,698-0.06%
2024/03/1213.1314.6110313.65312.5037,5400.04%
2024/03/1119.6310.323307.84308.0016.67,4170.22%
2024/03/0816.3310.53106.2311.57312.00-89.97,338-1.23% 大賣/
2024/03/076297.0036299.25297.00-306,824-0.44%
2024/03/062293.774295.63295.00-26,725-0.03%
2024/03/054.2290.162291.00290.502.26,7200.03%
2024/03/047295.863295.83293.5046,6540.06%
2024/03/013293.4933293.41293.50-306,504-0.46%
2024/02/292.1291.5700.00294.502.16,4880.03%
2024/02/274.6289.291289.00289.003.66,4580.06%
2024/02/261294.504294.38295.00-36,412-0.05%
2024/02/236293.253.1293.68292.502.96,4040.05%
2024/02/223.2291.946.1291.84293.50-2.96,351-0.05%
2024/02/211.1289.152290.25291.00-0.96,340-0.01%
2024/02/205.4292.0400.00292.505.46,3200.09%
2024/02/193.1292.843293.33292.000.16,3350.00%
2024/02/163.4289.687.1290.94291.50-3.76,385-0.06%
2024/02/1514.2286.993286.33284.5011.26,3570.18%
2024/02/055285.100.2288.50287.504.86,1320.08%
2024/02/026.2287.535287.50286.001.26,1150.02%
2024/02/011284.006.1284.08285.00-5.16,110-0.08%
2024/01/3110.5281.6900.00280.0010.56,1170.17%
2024/01/3028.4287.9300.00286.0028.45,9760.48%
2024/01/290.1293.004291.88293.00-3.96,004-0.07%
2024/01/265289.005.1287.91287.5006,0800.00%
2024/01/2516.3285.2200.00284.0016.36,1560.26%
2024/01/2411.1290.851293.00289.0010.16,1650.16%
2024/01/232292.2500.00293.5026,2070.03%
2024/01/2210288.755290.10291.0056,1660.08%
2024/01/197282.212284.75285.0056,1040.08%
2024/01/182.2278.413278.50277.00-0.96,107-0.01%
2024/01/1722.8283.083280.50279.5019.86,0570.33%
2024/01/164.7289.5100.00289.504.75,8920.08%
2024/01/152294.0600.00295.5025,7520.04%
2024/01/121293.521294.00293.5005,8650.00%
2024/01/117.2293.661.4294.24293.005.85,8620.10%
2024/01/107.2291.5100.00291.007.25,8430.12%
2024/01/0914298.3500.00295.50145,7020.25%
2024/01/086306.7500.00306.0065,5820.11%
2024/01/050.1306.460.1307.00304.5005,6590.00%
2024/01/041.3304.1900.00304.001.35,6880.02%
2024/01/034.1303.651306.00304.503.15,7790.05%
2024/01/022.1309.051310.02310.001.15,7540.02%
2023/12/2910311.5000.00313.50105,7910.17%
2023/12/281314.005313.50313.00-45,826-0.07%
2023/12/2717312.9100.00313.00175,8830.29%
2023/12/2612.1310.6800.00310.5012.15,9070.20%
2023/12/2210.1306.001307.50305.509.16,0040.15%
2023/12/211303.001303.50303.5006,0720.00%
2023/12/200305.991307.00305.50-16,150-0.02%
2023/12/194302.6300.00302.5046,1380.07%
2023/12/180308.3200.00307.0006,1780.00%
2023/12/1500.003314.67313.00-36,146-0.05%
2023/12/1400.001306.00305.50-16,008-0.02%
2023/12/130302.501302.50303.00-16,011-0.02%
2023/12/128.1301.8400.00301.008.15,9990.13%
2023/12/110311.0000.00310.5005,9340.00%
2023/12/082312.2500.00312.5025,9410.03%
2023/12/060311.4600.00310.0006,0250.00%
2023/12/0512.1311.4700.00310.5012.16,0110.20%
2023/12/045.3317.640.1319.56320.505.25,9510.09%
2023/12/0100.001319.00319.50-16,001-0.02%
2023/11/305316.500316.00316.5055,9960.08%
2023/11/2911317.771319.00317.00105,9300.17%
2023/11/280318.5000.00318.5005,8930.00%
2023/11/270314.5000.00314.5005,8790.00%
2023/11/241316.512318.25316.50-15,880-0.02%
2023/11/221308.505308.50307.50-45,845-0.07%
2023/11/211308.004310.25310.50-35,871-0.05%
2023/11/200306.5000.00306.0005,9120.00%
2023/11/170306.0000.00305.0005,9120.00%
2023/11/166305.4200.00305.0065,9230.10%
2023/11/150307.5011307.09306.50-115,902-0.19%
2023/11/140300.001299.50299.50-15,918-0.02%
2023/11/136300.331302.50299.5055,9470.08%
2023/11/100304.501304.00303.50-15,980-0.02%
2023/11/087.1301.011301.00301.006.16,0340.10%
2023/11/071305.5000.00306.0016,0420.02%
2023/11/0613308.696310.33308.0076,1060.11%
2023/11/038300.813.6304.11304.004.46,0100.07%
2023/11/024294.506.3297.56298.50-2.35,943-0.04%
2023/11/015.2285.941287.00287.004.25,9240.07%
2023/10/311293.0000.00290.5015,9310.02%
2023/10/300.9296.2200.00295.000.96,2090.01%
2023/10/273.8299.3000.00295.003.86,4050.06%
2023/10/261.3299.3800.00298.001.36,6660.02%
2023/10/251.3305.7100.00305.501.36,6540.02%
2023/10/240.2308.5000.00308.000.26,5950.00%
2023/10/204.4309.910311.00309.004.46,6280.07%
2023/10/190.2317.2800.00317.500.26,5450.00%
2023/10/182.2318.8300.00317.502.26,5890.03%
2023/10/171323.5000.00321.5016,5510.02%
2023/10/160.1326.004327.00325.00-3.96,623-0.06%
2023/10/131329.5000.00328.5016,6690.02%
2023/10/120336.0000.00336.0006,6470.00%
2023/10/110338.0000.00338.5006,7210.00%
2023/10/061338.0000.00337.5016,8280.01%
2023/10/050338.001339.50338.00-16,899-0.01%
2023/10/041328.000.1329.00333.000.96,9420.01%
2023/10/032340.252339.75336.5006,9330.00%
2023/10/020.2335.500.1334.00335.5006,9320.00%
2023/09/280.1324.0000.00324.500.17,0200.00%
2023/09/270.1323.002322.50323.00-1.97,075-0.03%
2023/09/262.4329.5500.00326.502.47,1200.03%
2023/09/220.1324.4900.00328.500.17,2600.00%
2023/09/211.2325.5100.00325.001.27,3210.02%
2023/09/200329.5900.00330.5007,2800.00%
2023/09/190.2329.0000.00330.500.27,3720.00%
2023/09/180335.0000.00330.5007,5980.00%
2023/09/154.1337.1300.00340.004.17,7620.05%
2023/09/140.1338.5000.00338.000.17,8770.00%
2023/09/130332.6500.00331.5008,0010.00%
2023/09/111.4331.6900.00331.501.48,6510.02%
2023/09/081340.0000.00340.0018,8600.01%
2023/09/071342.5000.00343.0019,1000.01%
2023/09/061.2345.241348.00345.000.29,2960.00%
2023/09/050348.5000.00348.5009,3060.00%
2023/09/042348.752345.50346.0009,4050.00%
2023/09/010349.0000.00346.0009,5570.00%
2023/08/300.1348.3600.00346.500.19,6280.00%
2023/08/290346.5000.00346.5009,7120.00%
2023/08/280.2341.10100340.00342.50-99.89,696-1.03%
2023/08/250.2348.3300.00345.500.29,7950.00%
2023/08/2400.001.2353.00357.00-1.29,803-0.01%
2023/08/230349.5000.00348.0009,7870.00%
2023/08/220346.0000.00349.5009,9630.00%
2023/08/210343.6400.00343.00010,0010.00%
2023/08/181.8343.4100.00341.501.89,9880.02%
2023/08/171.7347.0800.00348.001.79,8920.02%
2023/08/161.2349.070.3351.00350.000.99,8200.01%
2023/08/150.2354.751358.00351.50-0.89,831-0.01%
2023/08/140.1351.000.1353.00350.5009,8220.00%
2023/08/1010.2348.5500.00351.5010.29,7910.10%
2023/08/091359.001356.00357.5009,7270.00%
2023/08/081.1360.0600.00360.501.19,7380.01%
2023/08/071364.503368.00363.50-29,713-0.02%
2023/08/042359.531360.50361.5019,6200.01%
2023/08/0224.5366.518360.75361.0016.59,5050.17%
2023/08/012367.123373.50372.50-19,159-0.01%
2023/07/316376.935377.70365.5018,9460.01%
2023/07/281354.621366.00366.5008,6510.00%
2023/07/261361.5000.00360.5018,6660.01%
2023/07/250365.003369.17364.00-38,722-0.03%
2023/07/240.1355.502356.50361.00-28,664-0.02%
2023/07/211348.0028348.66359.50-278,724-0.31%
2023/07/201357.0100.00356.5018,7250.01%
2023/07/192.1357.973.2359.39357.00-1.18,726-0.01%
2023/07/180369.504367.38365.50-48,706-0.05%
2023/07/173368.502368.00368.5018,6650.01%
2023/07/142366.732366.00368.0008,6710.00%
2023/07/134376.7211373.60370.50-78,592-0.08%
2023/07/1212.2362.803362.00363.009.28,4810.11%
2023/07/111357.5000.00359.5018,7120.01%
2023/07/100349.501354.00348.50-18,663-0.01%
2023/07/071.1348.1400.00348.001.18,6450.01%
2023/07/060.1355.0900.00354.000.18,6040.00%
2023/07/054366.1300.00366.0048,4560.05%
2023/07/0413.5367.971369.00367.0012.58,3860.15%
2023/07/03110364.552358.00362.501088,3331.30% 大買/鉅額交易
2023/06/303.1341.241340.01344.502.18,1910.03%
2023/06/291.1349.651349.50349.500.18,1240.00%
2023/06/283347.0000.00347.0038,0850.04%
2023/06/271.1347.6700.00345.001.18,0990.01%
2023/06/265349.1100.00348.0058,0310.06%
2023/06/210.5365.0400.00364.000.57,8490.01%
2023/06/204.1369.550373.00369.004.17,6630.05%
2023/06/1900.0013374.65375.50-137,520-0.17%
2023/06/165.1375.632.1376.57371.503.17,3560.04%
2023/06/154369.385367.10370.00-16,961-0.01%
2023/06/142347.001.1350.11353.000.96,6730.01%
2023/06/1312344.755343.00343.0076,4220.11%
2023/06/122338.503337.51336.00-16,199-0.02%
2023/06/091324.0400.00323.0016,0620.02%
2023/06/081326.502328.00325.00-16,008-0.02%
2023/06/070.3327.009.2325.17328.50-8.95,959-0.15%
2023/06/060316.500317.33316.0005,8070.00%
2023/06/050.1316.921318.50319.50-0.95,826-0.02%
2023/06/011313.501316.50316.5005,9490.00%
2023/05/310317.5000.00316.5005,9470.00%
2023/05/301314.9600.00314.0015,8500.02%
2023/05/297320.784316.25315.5035,8800.05%
2023/05/265.8314.8517.2316.87318.00-11.45,899-0.19%
2023/05/250308.002307.75308.00-25,791-0.03%
2023/05/2400.002.1302.81305.00-2.15,783-0.04%
2023/05/223304.8400.00305.5035,7640.05%
2023/05/1900.002308.72306.50-25,779-0.03%
2023/05/1800.002.1308.48306.50-2.15,779-0.04%
2023/05/170303.500.3303.50305.00-0.35,729-0.01%
2023/05/160300.5000.00300.5005,6840.00%
2023/05/125299.200.1298.00297.504.95,7160.09%
2023/05/115299.200.1298.00297.004.95,7800.09%
2023/05/1000.001304.50301.50-15,829-0.02%
2023/05/091307.002306.25304.00-15,846-0.02%
2023/05/081304.500.3305.50305.500.75,8720.01%
2023/05/0500.001301.00303.00-15,953-0.02%
2023/05/044301.502302.50304.0026,0330.03%
2023/05/030.3299.0000.00298.500.36,0510.00%
2023/05/023298.5000.00298.0036,1570.05%
2023/04/271296.001.3297.35295.50-0.36,2350.00%
2023/04/264.6293.990.3296.00294.004.36,2410.07%
2023/04/250.1299.501299.00297.00-16,177-0.02%
2023/04/2100.001303.00303.00-16,200-0.02%
2023/04/202.1306.740.1307.00306.5026,1500.03%
2023/04/192307.501305.50305.5016,1820.02%
2023/04/182307.8100.00307.5026,2190.03%
2023/04/170.2310.081.5311.33310.00-1.36,239-0.02%
2023/04/145.2315.3411.7313.81314.50-6.56,200-0.11%
2023/04/131299.000.2300.00300.500.95,9230.01%
2023/04/122.1299.5200.00298.502.15,9070.04%
2023/04/1100.001297.50299.00-15,890-0.02%
2023/04/1000.000.2295.50295.00-0.25,8580.00%
2023/04/0720295.0000.00294.00205,8410.34%
2023/04/062294.503295.33294.50-15,812-0.02%
2023/03/3100.001299.50301.00-15,773-0.02%
2023/03/3000.001294.50295.50-15,729-0.02%
2023/03/291295.5000.00295.5015,7360.02%
2023/03/2800.001302.50298.50-15,722-0.02%
2023/03/270300.0000.00300.0005,6630.00%
2023/03/2400.008299.94300.50-85,686-0.14%
2023/03/233294.001295.00294.5025,6410.04%
2023/03/221298.000.2295.00295.000.85,6930.01%
2023/03/210292.5000.00293.0005,7450.00%
2023/03/200288.0000.00287.5005,7330.00%
2023/03/173287.500.1289.00286.502.95,7580.05%
2023/03/160.2286.8900.00286.500.25,7570.00%
2023/03/150289.0000.00289.0005,8030.00%
2023/03/141.1286.9500.00285.001.15,8210.02%
2023/03/130288.501291.99292.00-15,739-0.02%
2023/03/100.3290.4400.00290.000.35,7430.00%
2023/03/090296.5000.00295.5005,7560.00%
2023/03/081.1298.481302.50298.500.15,8260.00%
2023/03/074304.259.1302.16301.50-5.15,820-0.09%
2023/03/061291.0000.00290.0015,6620.02%
2023/03/030.1289.000.2289.13288.00-0.25,6640.00%
2023/03/020290.0000.00289.5005,7140.00%
2023/03/010.1288.3300.00289.500.15,7160.00%
2023/02/241.2292.211288.50286.500.25,6990.00%
2023/02/235.1290.7900.00290.005.15,6490.09%
2023/02/201294.0200.00295.0015,6560.02%
2023/02/170294.5000.00294.5005,7840.00%
2023/02/160295.001.1298.55299.00-1.15,823-0.02%
2023/02/150293.0000.00293.0005,9360.00%
2023/02/131294.001.1294.00294.00-0.15,9430.00%
2023/02/102292.2500.00294.0025,9650.03%
2023/02/091.2291.0400.00292.001.25,9750.02%
2023/02/082296.0000.00296.0025,8960.03%
2023/02/0600.002299.00297.00-25,927-0.03%
2023/02/031.1301.2300.00301.501.15,9660.02%
2023/02/020297.5000.00298.0005,9430.00%
2023/02/0100.002294.25294.50-25,918-0.03%
2023/01/312287.252.4290.79289.00-0.45,901-0.01%
2023/01/303290.992.1285.64288.500.95,8700.02%
2023/01/1700.000.1286.50286.00-0.15,7960.00%
2023/01/162283.4900.00281.5025,8220.03%
2023/01/130278.8800.00277.5005,8210.00%
2023/01/121.1279.2300.00277.001.15,8400.02%
2023/01/1100.005284.80286.00-55,798-0.09%
2023/01/100.3283.2500.00283.500.35,8430.01%
2023/01/092279.752280.00283.0005,9120.00%
2023/01/065.2275.330.2275.00272.0055,8880.08%
2023/01/050.1279.0000.00278.500.15,8700.00%
2022/12/290280.503280.00281.00-36,145-0.05%
2022/12/270.1285.1800.00284.000.16,2240.00%
2022/12/260280.0000.00282.0006,2440.00%
2022/12/231280.5000.00281.0016,3140.02%
2022/12/214.1284.1100.00283.504.16,3940.06%
2022/12/200283.0000.00283.0006,4080.00%
2022/12/190290.5000.00290.0006,4320.00%
2022/12/161289.5000.00291.0016,4280.02%
2022/12/150295.002295.00295.50-26,382-0.03%
2022/12/1400.001291.00295.50-16,367-0.02%
2022/12/131289.000.1295.58291.500.96,3260.01%
2022/12/121291.5000.00293.5016,2680.02%
2022/12/091296.5000.00294.5016,3370.02%
2022/12/080294.002295.00294.50-26,341-0.03%
2022/12/071.3293.7300.00294.501.36,3550.02%
2022/12/0500.000.3304.00302.50-0.36,3250.00%
2022/12/0200.001303.50305.00-16,404-0.02%
2022/12/0100.002306.00305.00-26,403-0.03%
2022/11/280.1293.9600.00293.000.16,2460.00%
2022/11/251299.021304.00302.0006,2390.00%
2022/11/2400.002300.50302.00-26,203-0.03%
2022/11/231295.000295.50295.5016,1810.02%
2022/11/2200.000.1291.50293.50-0.16,2080.00%
2022/11/180292.0000.00293.0006,1580.00%
2022/11/170.1290.941290.02292.00-0.96,157-0.02%
2022/11/161.1288.0900.00288.501.16,1910.02%
2022/11/150291.003.1291.27293.00-3.16,108-0.05%
2022/11/141285.503286.17285.50-25,980-0.03%
2022/11/111283.004.1282.28283.50-3.15,919-0.05%
2022/11/100.3272.001.4271.70271.00-1.25,787-0.02%
2022/11/0800.001274.50274.00-15,811-0.02%
2022/11/071271.501272.00273.0005,8270.00%
2022/11/042267.5100.00269.5025,8730.03%
2022/11/0200.006269.25268.50-65,982-0.10%
2022/11/011260.0000.00261.0015,8900.02%
2022/10/2800.001258.52258.00-15,930-0.02%
2022/10/271.1257.551258.00258.000.15,9460.00%
2022/10/261256.0000.00256.0016,0260.02%
2022/10/259258.618256.81259.5015,9890.02%
2022/10/241272.501268.50268.5005,9240.00%
2022/10/211270.0000.00267.0016,0010.02%
2022/10/200.1262.5000.00265.500.15,9870.00%
2022/10/190.1271.5000.00268.000.15,9260.00%
2022/10/182273.753272.67272.50-15,938-0.02%
2022/10/172268.502268.75268.5005,9110.00%
2022/10/142269.501266.00266.0015,8710.02%
2022/10/130.1266.5000.00268.000.15,8670.00%
2022/10/1200.003.3272.53272.00-3.35,811-0.06%
2022/10/113.2262.9100.00264.503.25,7700.06%
2022/10/0700.002278.50275.00-25,720-0.03%
2022/10/062276.504.5276.29278.50-2.55,778-0.04%
2022/10/052266.004.9266.85269.50-2.95,777-0.05%
2022/10/040258.001.2258.46258.50-1.15,738-0.02%
2022/09/2900.005253.00252.50-55,831-0.09%
2022/09/280255.000.1263.00252.00-0.15,8430.00%
2022/09/2700.000.2262.21262.00-0.25,8420.00%
2022/09/261258.542260.75260.50-15,877-0.02%
2022/09/2300.001269.00266.50-15,917-0.02%
2022/09/202271.252.2271.36271.00-0.26,0620.00%
2022/09/192.1268.673268.67269.00-0.96,091-0.01%
2022/09/160266.2900.00264.5006,1570.00%
2022/09/150269.0000.00270.5006,1670.00%
2022/09/141263.501.1270.32268.00-0.16,1540.00%
2022/09/131270.0000.00269.0016,1350.02%
2022/09/122269.2400.00270.0026,1190.03%
2022/09/0800.003.1265.31268.00-3.16,155-0.05%
2022/09/0700.004255.38257.00-46,129-0.07%
2022/09/050.1256.006255.67255.50-66,141-0.10%
2022/09/020256.0000.00255.0006,1640.00%
2022/09/012255.281258.00258.5016,1310.02%
2022/08/310262.000.3263.00263.00-0.26,0650.00%
2022/08/301.1264.470.2265.00264.000.96,0270.01%
2022/08/291261.510.1262.00262.500.96,0250.02%
2022/08/261268.0000.00268.0015,9790.02%
2022/08/251268.4900.00268.0015,9370.02%
2022/08/2400.001269.50267.00-15,926-0.02%
2022/08/230266.002266.00266.00-25,986-0.03%
2022/08/220268.8300.00269.5005,9680.00%
2022/08/180.1270.5000.00272.500.15,9840.00%
2022/08/151270.051274.46274.0005,9510.00%
2022/08/120265.502.1268.93267.00-2.15,913-0.04%
2022/08/110.1269.170272.00272.500.15,8640.00%
2022/08/100270.001.1269.91272.00-15,811-0.02%
2022/08/091264.980265.00265.0015,7510.02%
2022/08/081263.4800.00264.5015,6920.02%
2022/08/0500.000263.00262.5005,7220.00%
2022/08/0400.002.1264.67261.00-2.15,712-0.04%
2022/08/0300.002259.25264.00-25,587-0.04%
2022/08/021255.001253.50258.5005,5410.00%
2022/08/0100.000.1259.50258.50-0.15,4480.00%
2022/07/291257.010257.00258.0015,4890.02%
2022/07/281263.001.2263.07262.00-0.25,4050.00%
2022/07/2700.002253.25254.00-25,264-0.04%
2022/07/262249.7500.00249.0025,2430.04%
2022/07/2500.000.1249.00250.50-0.15,2700.00%
2022/07/211249.504250.13250.00-35,285-0.06%
2022/07/201250.0000.00249.0015,3280.02%
2022/07/191246.000.1245.50246.000.95,3580.02%
2022/07/180.1247.0000.00245.000.15,3880.00%
2022/07/151245.987.1244.74245.00-6.15,331-0.11%
2022/07/133239.504.1241.37239.50-1.15,153-0.02%
2022/07/121231.503231.67231.00-25,004-0.04%
2022/07/110229.500.4229.00229.50-0.34,953-0.01%
2022/07/080222.312228.25227.50-24,938-0.04%
2022/07/071.1218.201220.00221.000.14,8830.00%
2022/07/063.1214.406213.58210.50-2.94,852-0.06%
2022/07/052223.752.1222.17220.50-0.14,8230.00%
2022/07/040215.501216.50219.00-14,779-0.02%
2022/06/300224.0000.00221.5004,7340.00%
2022/06/292227.502228.00227.5004,7120.00%
2022/06/280.1235.004235.50236.00-3.94,659-0.08%
2022/06/270236.5000.00236.5004,6420.00%
2022/06/2400.003238.33239.00-34,593-0.07%
2022/06/233233.008233.88234.00-54,512-0.11%
2022/06/2200.001227.00226.50-14,468-0.02%
2022/06/211231.500227.50232.5014,4820.02%
2022/06/200.1224.331220.50220.00-0.94,455-0.02%
2022/06/170227.501225.50227.00-14,446-0.02%
2022/06/160227.001230.98227.50-14,419-0.02%
2022/06/152.1223.8600.00225.002.14,4880.05%
2022/06/140224.6900.00228.5004,5470.00%
2022/06/132228.011229.00228.0014,6030.02%
2022/06/1000.002236.53237.00-24,633-0.04%
2022/06/090234.001234.50235.00-14,652-0.02%
2022/06/080235.0000.00234.5004,7730.00%
2022/06/071232.0700.00233.0014,8950.02%
2022/06/0600.002237.50239.00-24,910-0.04%
2022/06/021237.502237.50236.50-15,069-0.02%
2022/05/302235.005.2237.85238.50-3.25,154-0.06%
2022/05/271229.054.2230.12231.50-3.25,161-0.06%
2022/05/260224.001225.00224.00-15,214-0.02%
2022/05/250222.5000.00222.5005,4060.00%
2022/05/242224.750222.50220.0025,4330.04%
2022/05/195221.8100.00222.0055,4310.09%
2022/05/180.1229.003230.00231.00-2.95,396-0.05%
2022/05/161.1225.6700.00223.001.15,3910.02%
2022/05/130.1219.001218.00221.00-15,479-0.02%
2022/05/125219.101218.00218.5045,5160.07%
2022/05/111.3222.691222.00223.500.35,5570.00%
2022/05/100.2226.8700.00226.500.25,5750.00%
2022/05/091.1229.1200.00230.001.15,5700.02%
2022/05/066.1234.5800.00234.006.15,6440.11%
2022/05/050242.002243.25241.00-25,662-0.03%
2022/05/044242.0000.00241.0045,6790.07%
2022/05/030.1242.9100.00242.500.15,7230.00%
2022/04/291248.003250.34250.00-25,700-0.04%
2022/04/281247.4800.00246.5015,6880.02%
2022/04/270.1246.001246.00245.00-15,696-0.02%
2022/04/260250.504.4248.46252.00-4.45,658-0.08%
2022/04/256.4237.9100.00236.506.45,5580.11%
2022/04/221.1246.0400.00246.001.15,4920.02%
2022/04/211253.001253.00253.0005,5060.00%
2022/04/192247.5000.00247.5025,5930.04%
2022/04/181247.5100.00247.5015,6870.02%
2022/04/150.1250.0600.00249.500.15,7440.00%
2022/04/130256.001255.00255.50-15,895-0.02%
2022/04/122249.7700.00248.5026,0010.03%
2022/04/114253.121262.50250.5036,1650.05%
2022/04/0800.000261.00261.0006,1710.00%
2022/04/079.1262.9900.00261.009.16,1400.15%
2022/04/060.2264.141263.00263.50-0.86,089-0.01%
2022/04/011266.0000.00268.5016,0520.02%
2022/03/311269.0000.00268.5016,0460.02%
2022/03/3000.000267.50268.0006,0230.00%
2022/03/291267.501266.00266.0006,0090.00%
2022/03/280.5263.002262.50265.00-1.55,983-0.03%
2022/03/253267.506268.42268.00-35,976-0.05%
2022/03/2400.004265.25266.50-45,949-0.07%
2022/03/233263.841264.00264.5025,9660.03%
2022/03/2200.002262.00262.00-26,010-0.03%
2022/03/212.4263.145262.60261.00-2.76,015-0.04%
2022/03/181256.0000.00256.0015,9940.02%
2022/03/172258.525.1259.61260.50-35,919-0.05%
2022/03/161248.0300.00249.0015,9020.02%
2022/03/154251.757251.21251.50-35,896-0.05%
2022/03/111262.5021.2261.70262.00-20.25,846-0.34%
2022/03/102.2254.734253.75254.50-1.85,727-0.03%
2022/03/093239.170242.00241.5035,6390.05%
2022/03/083.1237.3600.00235.503.15,6270.05%
2022/03/070.2248.211247.00247.00-0.85,457-0.02%
2022/03/041255.0000.00254.5015,4760.02%
2022/03/031256.001255.00256.0005,4760.00%
2022/03/010.1257.002255.00256.50-1.95,442-0.03%
2022/02/258.5248.3500.00246.508.55,3520.16%
2022/02/242.1255.4900.00253.502.15,1880.04%
2022/02/230260.502259.00259.00-25,124-0.04%
2022/02/222.1256.271257.00257.001.15,1310.02%
2022/02/212258.502259.00260.0005,1600.00%
2022/02/182258.502260.50261.5005,2370.00%
2022/02/170262.0000.00261.0005,3060.00%
2022/02/161.1258.5800.00258.501.15,3010.02%
2022/02/152.1253.821254.50253.501.15,2910.02%
2022/02/144.3256.691259.00256.003.35,2300.06%
2022/02/112.6266.0400.00265.502.65,2130.05%
2022/02/103268.8300.00269.5035,2110.06%
2022/02/093.1269.3400.00269.503.15,2360.06%
2022/02/083.1270.8400.00269.003.15,3280.06%
2022/02/072273.002276.00271.0005,3020.00%
2022/01/2600.004269.00268.00-45,277-0.08%
2022/01/251269.492269.00269.00-15,366-0.02%
2022/01/240270.5000.00272.0005,4620.00%
2022/01/201272.5000.00272.5015,6620.02%
2022/01/1900.003275.50275.00-35,660-0.05%
2022/01/182275.251274.50274.0015,6890.02%
2022/01/170274.0000.00273.5005,7400.00%
2022/01/144.2271.293271.17271.501.25,8290.02%
2022/01/131277.511.5279.00277.00-0.55,810-0.01%
2022/01/125285.093284.67282.0025,8550.03%
2022/01/115290.006.2287.52287.00-1.25,922-0.02%
2022/01/102.2278.6100.00283.502.25,9900.04%
2022/01/074.1285.481283.00283.003.16,0360.05%
2022/01/060290.5000.00291.0006,0820.00%
2022/01/056.1292.4014293.86290.50-7.96,030-0.13%
2022/01/0412290.1328.3293.23297.00-16.35,941-0.27%
2022/01/0300.002281.75282.00-25,736-0.03%
2021/12/301277.0000.00275.0015,7030.02%
2021/12/290.1277.501278.50278.00-0.95,763-0.02%
2021/12/2800.003277.00277.50-35,852-0.05%
2021/12/271273.0100.00275.5015,9130.02%
2021/12/241271.0000.00270.5015,9410.02%
2021/12/230270.003.1269.32270.00-36,021-0.05%
2021/12/221266.4900.00265.5016,0770.02%
2021/12/2100.003266.67266.00-36,143-0.05%
2021/12/202.1264.711263.50264.001.16,2070.02%
2021/12/171266.002268.50269.00-16,287-0.02%
2021/12/164266.881272.50266.0036,2560.05%
2021/12/151266.5100.00267.5016,3110.02%
2021/12/141270.0000.00269.0016,3780.02%
2021/12/135270.401.2272.08270.003.86,3780.06%
2021/12/101271.971271.50271.0006,4000.00%
2021/12/091266.037.1267.62269.00-66,351-0.09%
2021/12/087264.286.4262.49261.000.76,3610.01%
2021/12/0717263.092263.50263.00156,3670.24%
2021/12/060.1261.5000.00261.000.16,3620.00%
2021/12/031262.001263.00261.5006,3700.00%
2021/12/020260.001259.50261.50-16,385-0.02%
2021/11/3000.002257.50256.00-26,421-0.03%
2021/11/291252.002254.50253.50-16,344-0.02%
2021/11/262.2253.0900.00252.002.26,3970.03%
2021/11/256258.751262.50259.0056,5270.08%
2021/11/242255.771257.00256.0016,5150.02%
2021/11/232.1256.7300.00255.002.16,5470.03%
2021/11/220259.3400.00259.0006,5720.00%
2021/11/1900.004260.75261.00-46,626-0.06%
2021/11/180.1260.5000.00260.000.16,6330.00%
2021/11/170261.502.2260.55261.50-2.26,621-0.03%
2021/11/161.2255.901256.00256.000.26,6220.00%
2021/11/150262.508261.00260.00-86,688-0.12%
2021/11/120261.501262.49261.00-16,832-0.01%
2021/11/111.1260.9800.00259.001.16,9960.02%
2021/11/101.2264.942266.25265.00-0.87,023-0.01%
2021/11/0900.003.2265.00266.00-3.27,005-0.05%
2021/11/082260.990261.00259.5026,9810.03%
2021/11/051259.565.2260.99262.00-4.26,943-0.06%
2021/11/040254.003254.83253.50-36,851-0.04%
2021/11/033.3247.5500.00247.003.36,8090.05%
2021/11/021254.0000.00252.0016,7750.01%
2021/11/011247.024.1256.02257.50-3.16,677-0.05%
2021/10/292246.500249.00245.0026,5710.03%
2021/10/281.2250.924.1249.81252.50-36,545-0.05%
2021/10/272244.5000.00244.5026,4880.03%
2021/10/263246.014246.25244.50-16,511-0.02%
2021/10/253.2244.110244.50242.503.26,4870.05%
2021/10/227244.2200.00244.0076,4980.11%
2021/10/216254.517252.79253.00-16,467-0.02%
2021/10/203254.503255.67254.5006,4460.00%
2021/10/196252.005253.50259.0016,3480.02%
2021/10/180.2246.002248.75249.50-1.86,260-0.03%
2021/10/153.1237.572239.00240.001.16,1520.02%
2021/10/142.2236.6400.00235.502.26,1150.04%
2021/10/131248.9700.00246.5016,1630.02%
2021/10/120248.5000.00247.0006,2080.00%
2021/10/080251.0000.00250.5006,4320.00%
2021/10/0700.001250.00248.50-16,677-0.01%
2021/10/051.5244.373243.50245.00-1.56,788-0.02%
2021/10/041.1239.694.2242.00240.00-3.16,716-0.05%
2021/10/013.1248.0000.00248.003.16,6630.05%
2021/09/308250.000.1253.00252.007.96,6110.12%
2021/09/292.2248.794248.75248.50-1.86,538-0.03%
2021/09/281.2252.3000.00252.501.26,4850.02%
2021/09/271257.0400.00258.0016,5000.02%
2021/09/244261.638264.44260.00-46,478-0.06%
2021/09/231251.6000.00251.5016,4590.02%
2021/09/222.3246.6400.00250.002.36,4830.03%
2021/09/170.1257.3000.00256.000.16,3930.00%
2021/09/160260.0000.00260.0006,3900.00%
2021/09/150.3260.0100.00258.000.36,4450.00%
2021/09/140.1264.7500.00263.500.16,4180.00%
2021/09/135.5262.232264.00263.503.56,4460.05%
2021/09/101.2268.2000.00269.001.26,4130.02%
2021/09/0800.002271.00270.50-26,523-0.03%
2021/09/071271.5000.00271.5016,5350.02%
2021/09/063.1272.538272.00273.50-4.96,572-0.08%
2021/09/0210.1268.600.2271.50268.509.96,5050.15%
2021/08/3115.3266.9800.00270.5015.36,4470.24%
2021/08/3000.002276.50279.50-26,302-0.03%
2021/08/263277.673.2280.38276.50-0.26,3300.00%
2021/08/251276.003.1275.34277.50-2.16,329-0.03%
2021/08/240269.5000.00268.0006,3010.00%
2021/08/2300.0010267.50270.00-106,332-0.16%
2021/08/201265.0300.00263.0016,3130.02%
2021/08/1900.001268.50269.00-16,388-0.02%
2021/08/181.1263.082260.00267.00-0.96,264-0.01%
2021/08/178.1269.4100.00262.008.16,1200.13%
2021/08/161276.511277.50279.0005,9460.00%
2021/08/132.1271.603273.00274.00-0.95,988-0.02%
2021/08/122.9276.4500.00276.502.96,0340.05%
2021/08/111.1279.4900.00280.001.16,0280.02%
2021/08/100.2279.7500.00278.000.26,1070.00%
2021/08/092.1279.6100.00281.502.16,1640.03%
2021/08/062.4286.1700.00285.002.46,2300.04%
2021/08/058.2286.0300.00287.008.26,3490.13%
2021/08/042.4287.4200.00286.502.46,5600.04%
2021/08/032.1286.081294.50287.501.16,6960.02%
2021/08/022.2286.021287.50287.001.26,6300.02%
2021/07/303.3287.7800.00287.003.36,6700.05%
2021/07/290291.7500.00291.5006,7440.00%
2021/07/280290.5000.00292.0006,8430.00%
2021/07/271.2296.9200.00292.001.26,9540.02%
2021/07/262.2299.201299.00299.001.27,0310.02%
2021/07/230304.5000.00304.0007,2210.00%
2021/07/221308.0000.00303.0017,3070.01%
2021/07/2100.005303.00306.00-57,336-0.07%
2021/07/202.1298.583298.00300.00-0.97,312-0.01%
2021/07/193.1304.982307.25308.001.17,3520.01%
2021/07/163317.831322.00319.5027,3680.03%
2021/07/152323.493.1320.19320.50-1.17,429-0.01%
2021/07/146320.3320.3318.78323.00-14.37,510-0.19%
2021/07/132307.5013306.54307.00-117,306-0.15%
2021/07/120299.5000.00299.5007,1470.00%
2021/07/091294.5000.00295.0017,2040.01%
2021/07/080301.5000.00301.5007,2360.00%
2021/07/0700.0020.1302.50303.50-20.17,260-0.28%
2021/07/0600.002303.50303.50-27,341-0.03%
2021/07/050302.501.1303.86304.00-1.17,396-0.01%
2021/07/020299.5010300.00299.00-107,426-0.13%
2021/07/011298.0010297.50297.50-97,406-0.12%
2021/06/3000.004.2303.31303.00-4.27,452-0.06%
2021/06/290298.002300.00299.50-27,513-0.03%
2021/06/250295.0000.00295.0007,6360.00%
2021/06/241290.5000.00290.0017,5890.01%
2021/06/230297.0000.00296.0007,5500.00%
2021/06/212295.751295.50294.0017,5470.01%
2021/06/1800.000303.50299.5007,5350.00%
2021/06/1600.000301.50303.0007,5480.00%
2021/06/150.1301.475305.00302.00-4.97,627-0.06%
2021/06/110.3295.7600.00296.500.37,6140.00%
2021/06/0900.000.1295.00295.00-0.17,7880.00%
2021/06/080296.0000.00297.5007,8820.00%
2021/06/070297.002297.00297.00-28,083-0.02%
2021/06/0400.000.1295.78297.00-0.18,2100.00%
2021/06/030297.0000.00297.0008,4210.00%
2021/06/020297.502297.75298.50-28,510-0.02%
2021/06/0100.001296.00297.00-18,612-0.01%
2021/05/3100.001294.00296.00-18,755-0.01%
2021/05/2800.001294.00291.50-18,813-0.01%
2021/05/2700.002293.50293.50-28,955-0.02%
2021/05/2600.002290.00290.00-29,116-0.02%
2021/05/250290.002288.75290.00-29,278-0.02%
2021/05/211286.505.4287.76289.00-4.49,496-0.05%
2021/05/201282.006279.33281.00-59,525-0.05%
2021/05/192274.001273.50273.5019,5650.01%
2021/05/182275.001275.00274.5019,8170.01%
2021/05/171266.009265.34266.50-810,280-0.08%
2021/05/142.1269.041268.00266.501.110,5320.01%
2021/05/135.2264.723261.33264.502.210,5300.02%
2021/05/122.3255.446.1269.37265.00-3.910,497-0.04%
2021/05/1113.2273.073.1271.05271.0010.110,4270.10%
2021/05/101291.501294.50287.50010,3490.00%
2021/05/073292.019288.39293.50-610,556-0.06%
2021/05/069.2281.4600.00283.009.210,6040.09%
2021/05/057.2290.1300.00283.507.210,6050.07%
2021/05/044.1292.2717300.62291.50-1310,601-0.12%
2021/05/032.1304.981305.50306.501.110,5200.01%
2021/04/2923311.673309.83302.502010,5710.19%
2021/04/280303.5011304.05305.50-1110,525-0.10%
2021/04/2700.003.1300.32302.00-3.110,594-0.03%
2021/04/263297.841299.46298.00210,6490.02%
2021/04/230297.500297.50297.00011,0170.00%
2021/04/223.2296.254.1295.66293.00-0.811,200-0.01%
2021/04/212302.268301.81301.00-611,269-0.05%
2021/04/205310.8031306.10307.50-2611,321-0.23%
2021/04/191298.483298.00298.00-211,243-0.02%
2021/04/161292.510293.50296.50111,4210.01%
2021/04/152292.013294.33295.50-111,843-0.01%
2021/04/140.1290.576292.00291.50-5.912,150-0.05%
2021/04/132294.001295.00292.00112,5540.01%
2021/04/127295.644300.00291.00312,7590.02%
2021/04/090298.1812.3298.94299.00-12.212,786-0.10%
2021/04/085.1297.901298.50297.004.112,8090.03%
2021/04/070.1298.5000.00298.500.112,8180.00%
2021/04/063298.253.1300.10298.00-0.112,7730.00%
2021/04/010294.504294.75295.50-412,726-0.03%
2021/03/311290.4900.00288.00112,5930.01%
2021/03/306.1291.529291.23292.50-2.912,538-0.02%
2021/03/292287.5000.00288.00212,4590.02%
2021/03/263286.5000.00288.00312,4930.02%
2021/03/252284.003282.00284.00-112,538-0.01%
2021/03/240.1285.4700.00285.500.112,5560.00%
2021/03/230.3287.0700.00288.000.312,5820.00%
2021/03/221286.501287.00287.00012,6080.00%
2021/03/191.2287.0700.00283.001.212,7390.01%
2021/03/184.1288.771290.00288.003.112,6990.02%
2021/03/176283.001284.00284.00512,6700.04%
2021/03/160.3282.354.1281.88282.00-3.812,653-0.03%
2021/03/151.1279.4600.00277.501.112,6230.01%
2021/03/122282.254281.13282.00-212,679-0.02%
2021/03/111.1279.209280.22281.50-7.912,777-0.06%
2021/03/104.2266.623269.33265.001.212,7300.01%
2021/03/098.1262.951261.50263.507.112,6650.06%
2021/03/081.1270.851272.00270.500.112,5260.00%
2021/03/053.3276.130.1279.00275.003.212,5280.03%
2021/03/047.4279.722282.75281.005.412,5970.04%
2021/03/035.1286.591290.00289.004.112,5310.03%
2021/03/021.3294.385292.50288.00-3.712,523-0.03%
2021/02/268283.5700.00280.50812,4430.06%
2021/02/256.1294.652295.75294.504.112,1630.03%
2021/02/246.2296.551293.50294.005.212,0770.04%
2021/02/231296.241.1300.90303.00011,9870.00%
2021/02/220.1302.002302.50301.00-1.911,955-0.02%
2021/02/195.1299.020.2300.33300.004.911,8870.04%
2021/02/182305.506308.00306.00-411,834-0.03%
2021/02/175291.0713.1293.05299.50-811,619-0.07%
2021/02/0510.2280.601279.50280.509.211,0800.08%
2021/02/041285.0200.00287.00110,8810.01%
2021/02/032.1283.8600.00284.002.110,8190.02%
2021/02/024.1285.682287.75286.002.110,7380.02%
2021/01/291.1287.473295.50282.50-1.910,611-0.02%
2021/01/280285.500.1285.50287.50-0.110,4650.00%
2021/01/271288.0000.00287.50110,3500.01%
2021/01/267.4291.281292.00289.006.410,2360.06%
2021/01/252292.052294.97295.50010,1570.00%
2021/01/227.2292.313292.33291.004.210,2480.04%
2021/01/214296.131.1299.39299.002.910,1090.03%
2021/01/206296.085.2295.84294.500.810,0440.01%
2021/01/191.1294.0514296.36294.00-139,992-0.13%
2021/01/1828.1288.1810288.55289.5018.19,8670.18%
2021/01/1512.6300.661.1300.50299.5011.59,5030.12%
2021/01/145.5305.641306.00306.004.59,2170.05%
2021/01/1311313.0028312.25312.50-178,987-0.19%
2021/01/1213.1315.343318.50314.0010.18,8090.11%
2021/01/1129.1307.287311.57313.0022.18,5790.26%
2021/01/0868318.864314.25310.00648,3830.76%
2021/01/0712.2304.0311311.36316.001.27,9900.02%
2021/01/0620295.4317294.68298.0037,6440.04%
2021/01/055276.005278.00276.5007,2610.00%
2021/01/042264.252267.50265.0007,1180.00%
2020/12/3100.001262.50263.00-17,043-0.01%
2020/12/301256.004258.00260.00-37,019-0.04%
2020/12/292256.001255.50255.5017,0010.01%
2020/12/2800.0011252.18254.50-117,092-0.16%
2020/12/231247.542249.00248.00-17,158-0.01%
2020/12/226251.582252.00247.0047,2350.06%
2020/12/2100.004252.90258.00-47,255-0.06%
2020/12/182244.501245.00248.0017,2130.01%
2020/12/1700.001248.00247.00-17,157-0.01%
2020/12/161246.5000.00248.0017,0980.01%
2020/12/151244.502249.50245.50-17,097-0.01%
2020/12/149244.6100.00246.0096,9410.13%
2020/12/113247.672248.25250.5016,8710.01%
2020/12/102247.001250.00248.0016,8380.01%
2020/12/091250.000.1254.00251.000.96,8140.01%
2020/12/081247.001248.00249.0006,7710.00%
2020/12/073.1254.481.1259.18250.0026,6350.03%
2020/12/041245.007242.07247.00-66,466-0.09%
2020/12/0300.004235.50237.00-46,338-0.06%
2020/12/022231.753.6230.35232.00-1.66,322-0.03%
2020/11/301225.0000.00224.5016,2770.02%
2020/11/272218.003220.00220.00-16,122-0.02%
2020/11/261215.004215.50216.00-36,102-0.05%
2020/11/253208.3300.00207.5036,0720.05%
2020/11/231210.542212.75212.00-16,041-0.02%
2020/11/1900.001207.00208.00-15,955-0.02%
2020/11/1700.003204.82205.50-36,011-0.05%
2020/11/1600.000201.00202.0006,0790.00%
2020/11/131.2202.081200.50200.500.26,0280.00%
2020/11/122199.5010.3201.12202.00-8.36,023-0.14%
2020/11/100.2194.5000.00193.000.25,8660.00%
2020/11/061197.503196.17194.50-26,009-0.03%
2020/11/031187.0000.00188.0016,0460.02%
2020/11/022185.2500.00188.0026,1070.03%
2020/10/305.1189.8400.00190.005.16,1840.08%
2020/10/290.2196.5000.00195.000.26,1530.00%
2020/10/2800.001200.50200.50-16,284-0.02%
2020/10/2700.005199.60203.00-56,435-0.08%
2020/10/2600.001195.50194.50-16,622-0.02%
2020/10/231.2192.151192.00192.000.26,8060.00%
2020/10/201195.501196.00196.5007,1190.00%
2020/10/151194.5000.00194.5017,4240.01%
2020/10/0800.001192.00193.00-17,574-0.01%
2020/10/070191.001190.00191.00-17,607-0.01%
2020/10/060.1191.0000.00191.500.17,6330.00%
2020/10/050189.501190.50189.50-17,735-0.01%
2020/09/301.1188.5400.00189.001.17,7800.01%
2020/09/293185.003185.17185.0007,8530.00%
2020/09/282180.5000.00182.5027,9260.03%
2020/09/251.1177.911177.00176.500.18,1330.00%
2020/09/240183.0000.00183.0008,2070.00%
2020/09/230186.0000.00185.0008,2520.00%
2020/09/1800.000.2190.50191.00-0.28,5860.00%
2020/09/1700.003190.00191.00-38,638-0.03%
2020/09/161189.504190.25191.00-38,829-0.03%
2020/09/1500.005190.00188.50-58,983-0.06%
2020/09/1100.005.1185.52187.50-5.19,408-0.05%
2020/09/091181.502182.25184.00-19,624-0.01%
2020/09/082.1183.1000.00184.502.19,6640.02%
2020/09/076182.331180.50182.0059,7600.05%
2020/09/0412185.9600.00186.00129,8380.12%
2020/09/033191.832193.00191.5019,8810.01%
2020/09/0200.005190.00189.50-510,189-0.05%
2020/09/015187.8000.00190.50510,2000.05%
2020/08/271192.0000.00193.50110,4760.01%
2020/08/2611197.0012195.63197.00-110,533-0.01%
2020/08/240197.0000.00197.00010,6890.00%
2020/08/211190.501195.00191.00010,6660.00%
2020/08/204192.254193.00190.50010,5260.00%
2020/08/1900.002200.00200.00-210,394-0.02%
2020/08/183202.1700.00201.50310,3730.03%
2020/08/171204.002203.00204.00-110,355-0.01%
2020/08/1400.002201.50201.50-210,369-0.02%
2020/08/123195.500.5198.50198.502.510,3220.02%
2020/08/111199.003203.00199.50-210,220-0.02%
2020/08/1000.0010200.50201.50-1010,180-0.10%
2020/08/073200.3300.00200.50310,1860.03%
2020/08/061202.001201.50204.50010,2030.00%
2020/08/053205.0019208.00204.50-1610,186-0.16%
2020/08/0400.001207.00207.50-110,090-0.01%
2020/08/0324203.2300.00202.50249,9910.24%
2020/07/3100.004202.25200.00-49,801-0.04%
2020/07/302199.009202.00197.50-79,591-0.07%
2020/07/292192.003192.00191.00-19,357-0.01%
2020/07/281190.001.1188.38187.00-0.19,2730.00%
2020/07/2700.002187.50188.50-29,361-0.02%
2020/07/241185.0000.00184.5019,2990.01%
2020/07/230190.0000.00190.0009,2200.00%
2020/07/2200.002.2192.00192.50-2.29,198-0.02%
2020/07/2100.001186.50185.50-19,011-0.01%
2020/07/1400.0011184.41185.00-118,739-0.13%
2020/07/131187.505185.30186.50-48,712-0.05%
2020/07/102177.509182.78183.50-78,784-0.08%
2020/07/091182.433.5182.57180.50-2.58,750-0.03%
2020/07/0800.007178.29179.50-78,643-0.08%
2020/07/073.2175.601176.00175.002.28,5880.03%
2020/07/0600.0029176.24176.50-298,511-0.34%
2020/07/0300.0011169.55169.50-118,319-0.13%
2020/07/0200.006165.92165.50-68,224-0.07%
2020/07/014170.5013169.62169.50-98,169-0.11%
2020/06/301169.501167.00167.5008,0960.00%
2020/06/2900.004168.50168.50-48,034-0.05%
2020/06/2400.000.1167.50168.00-0.17,8450.00%
2020/06/2300.003169.67170.00-37,789-0.04%
2020/06/222165.506166.67169.00-47,631-0.05%
2020/06/192166.258165.75166.50-67,541-0.08%
2020/06/1800.007162.14162.50-77,329-0.10%
2020/06/151154.491153.00153.0007,2650.00%
2020/06/126154.500.1155.00155.005.97,2400.08%
2020/06/1100.003.2160.91156.50-3.27,220-0.04%
2020/06/102160.503160.83160.50-17,181-0.01%
2020/06/0912159.296.5160.73159.005.57,3550.08%
2020/06/080.2154.007.1154.14155.00-6.97,223-0.10%
2020/06/052153.001153.50153.5017,2170.01%
2020/06/043152.501.1152.45152.501.97,1950.03%
2020/06/032148.504149.25151.50-27,156-0.03%
2020/06/021145.001145.00145.0006,9730.00%
2020/06/012143.5015140.80144.00-136,888-0.19%
2020/05/292138.0000.00138.0026,7490.03%
2020/05/287138.0000.00139.0076,7150.10%
2020/05/252138.001139.50139.5016,8270.01%
2020/05/223.2138.2200.00138.003.26,8520.05%
2020/05/2100.003141.50141.50-36,869-0.04%
2020/05/191141.009140.61141.00-86,855-0.12%
2020/05/182138.2500.00137.0026,8160.03%
2020/05/154138.5000.00138.5046,8290.06%
2020/05/1400.0011141.18140.00-116,788-0.16%
2020/05/1300.002139.75140.50-26,751-0.03%
2020/05/1211137.6400.00137.00116,6870.16%
2020/05/111139.527141.07140.00-66,679-0.09%
2020/05/0800.001.1140.48140.00-1.16,704-0.02%
2020/05/070.2139.0000.00139.000.26,6950.00%
2020/05/051139.001137.50139.0006,6920.00%
2020/05/049135.943137.50136.0066,7000.09%
2020/04/308140.754141.63140.0046,6270.06%
2020/04/2900.004137.50138.00-46,460-0.06%
2020/04/2700.004133.50133.50-46,652-0.06%
2020/04/231132.501132.50129.5006,7690.00%
2020/04/224127.001126.61131.0036,8000.04%
2020/04/2100.007129.00128.50-76,834-0.10%
2020/04/202131.251131.00131.0016,8240.01%
2020/04/175135.6000.00134.5056,7860.07%
2020/04/162134.251134.50134.0016,7780.01%
2020/04/152133.006136.42136.50-46,857-0.06%
2020/04/141131.503.2131.37132.00-2.26,752-0.03%
2020/04/133126.3300.00125.0036,7280.05%
2020/04/103127.8300.00128.0036,7620.04%
2020/04/090125.5000.00125.0006,7680.00%
2020/04/080.2126.002123.50125.00-1.86,739-0.03%
2020/04/071121.5000.00121.0016,7090.01%
2020/04/064117.752118.50119.0026,8040.03%
2020/03/3100.001121.50120.50-16,725-0.01%
2020/03/3000.001119.00119.50-16,668-0.01%
2020/03/2700.006123.00118.00-66,654-0.09%
2020/03/263119.5012119.00120.00-96,631-0.14%
2020/03/2514118.642119.00119.00126,6980.18%
2020/03/248117.312118.25115.0066,6670.09%
2020/03/235.1110.859109.56112.50-3.96,714-0.06%
2020/03/209.1116.511118.00117.508.16,6930.12%
2020/03/192112.9910112.00111.00-86,643-0.12%
2020/03/182115.503116.83115.00-16,604-0.02%
2020/03/1700.001116.50115.50-16,554-0.02%
2020/03/161116.0417116.41118.00-166,460-0.25%
2020/03/139116.06408113.34120.00-3996,356-6.28% 大賣/鉅額交易
2020/03/123126.33255123.63123.50-2526,073-4.15% 大賣/鉅額交易
2020/03/11650134.0000.00133.006505,86711.08% 大買/鉅額交易
2020/03/101134.005134.00133.00-45,832-0.07%
2020/03/091133.0000.00133.0015,7760.02%
2020/03/062139.2500.00138.5025,6540.04%
2020/03/0500.002141.75142.50-25,654-0.04%
2020/03/041140.002140.00140.00-15,743-0.02%
2020/03/031139.001138.00138.0005,8430.00%
2020/03/020.1138.50437138.23138.00-436.95,835-7.49% 大賣/鉅額交易
2020/02/271140.01484140.07140.00-4835,910-8.17% 大賣/鉅額交易
2020/02/2600.0088142.52142.00-885,842-1.51%
2020/02/2583140.541140.00141.00825,8061.41%
2020/02/241142.0000.00141.5015,7920.02%
2020/02/2100.005145.00144.50-55,787-0.09%
2020/02/1900.00126144.06143.50-1265,833-2.16% 大賣/鉅額交易
2020/02/1810142.002142.50142.0085,9140.14%
2020/02/1400.00329146.41146.50-3295,939-5.54% 大賣/鉅額交易
2020/02/1300.00145145.48145.50-1455,910-2.45% 大賣/鉅額交易
2020/02/125143.6050144.50144.00-455,916-0.76%
2020/02/1152141.5000.00142.50525,9280.88%
2020/02/1013.2141.8400.00143.0013.26,0840.22%
2020/02/061146.0079147.44147.00-786,445-1.21%
2020/02/058142.00254145.16145.50-2466,521-3.77% 大賣/鉅額交易
2020/02/036.2140.4500.00140.506.26,6180.09%
2020/01/318145.0000.00143.0086,6560.12%
2020/01/305144.407148.64143.00-26,897-0.03%
2020/01/2000.002153.00152.50-26,756-0.03%
2020/01/171151.506151.50152.00-56,685-0.07%
2020/01/161150.006149.75151.00-56,757-0.07%
2020/01/1533148.4400.00148.50336,7550.49%
2020/01/1410150.2500.00151.00106,7600.15%
2020/01/135150.6000.00149.5056,8280.07%
2020/01/100151.0000.00151.0006,8910.00%
2020/01/090151.005150.70152.00-56,880-0.07%
2020/01/080148.5000.00148.0006,8660.00%
2020/01/0710.3147.061.5147.67149.008.86,8850.13%
2020/01/060.1149.003148.50149.00-2.97,018-0.04%
2020/01/0341151.0213150.50151.50287,1720.39%
2020/01/0200.001.3151.00151.00-1.37,145-0.02%
2019/12/3100.008151.75151.50-87,212-0.11%
2019/12/303151.334.6151.67152.00-1.67,322-0.02%
2019/12/271147.008148.00148.00-77,179-0.10%
2019/12/266146.2500.00146.0067,2260.08%
2019/12/2511147.0000.00147.00117,3340.15%
2019/12/2300.002148.00148.50-27,697-0.03%
2019/12/201147.0000.00146.5018,0170.01%
2019/12/1900.002.2150.23150.50-2.28,048-0.03%
2019/12/1800.006148.83150.00-68,014-0.07%
2019/12/173147.677147.57149.50-48,012-0.05%
2019/12/161146.525.1147.31148.50-4.17,995-0.05%
2019/12/133144.835144.60145.50-27,920-0.03%
2019/12/103141.505.1142.79142.50-2.17,874-0.03%
2019/12/091.2142.901142.50143.000.27,8820.00%
2019/12/0500.001141.50140.50-17,745-0.01%
2019/12/041139.5000.00140.0017,7090.01%
2019/12/0300.002141.00141.50-27,734-0.03%
2019/12/020.1140.5000.00140.500.17,7420.00%
2019/11/2920142.5020140.00140.0007,6950.00%
2019/11/280141.505141.00142.00-57,588-0.07%
2019/11/2700.007139.00139.00-77,523-0.09%
2019/11/263139.831139.00138.5027,5160.03%
2019/11/211136.5000.00137.5017,5090.01%
2019/11/201137.5000.00137.0017,4880.01%
2019/11/191.1139.023139.50139.50-27,466-0.03%
2019/11/180136.5000.00136.5007,3750.00%
2019/11/1532133.981134.50133.50317,4060.42%
2019/11/141134.5000.00134.5017,3150.01%
2019/11/123138.0000.00138.5037,2710.04%
2019/11/110.2138.5000.00138.000.27,2480.00%
2019/11/080.2140.5000.00139.500.27,2200.00%
2019/11/0710138.007136.86139.5037,1450.04%
2019/11/065.1140.405142.60140.500.16,9290.00%
2019/11/053139.008139.75141.00-56,785-0.07%
2019/11/0433134.051134.50134.50326,5960.49%
2019/11/010.1134.505133.00133.50-4.96,568-0.07%
2019/10/3120134.5010135.20134.00106,6370.15%
2019/10/302134.501135.50135.5016,6360.02%
2019/10/2918134.5311136.77134.0076,5930.11%
2019/10/283140.1700.00140.5036,2890.05%
2019/10/2500.001139.00139.50-16,228-0.02%
2019/10/242139.255139.50139.50-36,184-0.05%
2019/10/232137.755137.50137.50-36,128-0.05%
2019/10/2200.004135.75136.50-46,120-0.07%
2019/10/214136.639135.67136.00-56,087-0.08%
2019/10/184135.753136.00136.5015,9890.02%
2019/10/171133.5000.00134.0015,9080.02%
2019/10/1615132.931133.00132.50145,9390.24%
2019/10/153132.0000.00133.0035,8710.05%
2019/10/1452128.449132.28133.00435,8560.73%
2019/10/095.2128.1900.00127.005.25,6640.09%
2019/10/082131.751132.00131.5015,4470.02%
2019/10/072.5133.6000.00133.502.55,4360.05%
2019/10/0430131.5000.00131.50305,3700.56%
2019/10/031133.001133.50133.0005,2280.00%
2019/10/021135.001134.50134.5005,1920.00%
2019/10/0124.1132.553133.33134.0021.15,1060.41%
2019/09/2744.1132.093132.50132.5041.14,9870.82%
2019/09/2687135.1400.00134.00874,8481.79%
2019/09/2565137.8400.00136.00654,6791.39%
2019/09/2462144.0100.00143.00624,4091.41%
2019/09/192148.5000.00148.5024,2500.05%
2019/09/189146.501147.00146.5084,3000.19%
2019/09/171145.0000.00145.5014,3180.02%
2019/09/163.2145.1300.00147.003.24,4360.07%
2019/09/1210146.0000.00145.50104,4070.23%
2019/09/1120145.0000.00146.00204,5300.44%
2019/09/1030147.3300.00146.50304,5140.66%
2019/09/091.1147.941147.00147.500.14,5590.00%
2019/09/060148.501148.50148.50-14,603-0.02%
2019/09/0551146.2900.00147.50514,6201.10%
2019/09/041146.0000.00145.5014,5760.02%
2019/09/0345145.7200.00146.00454,5920.98%
2019/08/3030146.5000.00146.50304,6740.64%
2019/08/2961143.7500.00143.50614,6971.30%
2019/08/282144.502144.50144.5004,7390.00%
2019/08/2746145.2300.00145.50464,8370.95%
2019/08/261145.0000.00145.0014,8720.02%
2019/08/2322149.0000.00148.50224,8800.45%
2019/08/2240150.0000.00149.50404,9350.81%
2019/08/2120150.001151.00150.00195,2740.36%
2019/08/200151.501151.00152.00-15,325-0.02%
2019/08/1941148.5000.00148.00415,4060.76%
2019/08/16150146.9700.00146.501505,5312.71% 大買/鉅額交易
2019/08/120150.001150.00149.00-15,746-0.02%
2019/08/084151.5092151.15150.50-885,799-1.52%
2019/08/070.1149.5000.00149.500.15,8340.00%
2019/08/061146.002148.50148.50-15,902-0.02%
2019/08/051149.522149.50148.50-15,832-0.02%
2019/08/025150.2000.00152.5055,8450.09%
2019/08/017153.501153.00153.0065,8100.10%
2019/07/3100.003151.83151.50-35,702-0.05%
2019/07/262149.501151.50150.5015,9060.02%
2019/07/2521150.0000.00149.50215,9560.35%
2019/07/242151.253151.83151.50-15,931-0.02%
2019/07/191149.001150.00148.0005,8820.00%
2019/07/18155.1147.532147.00147.50153.15,8892.60% 大買/鉅額交易
2019/07/17317151.3200.00150.003175,8045.46% 大買/鉅額交易
2019/07/16411153.682154.00154.504095,7597.10% 大買/鉅額交易
2019/07/150154.502153.50154.50-25,707-0.03%
2019/07/127151.0000.00151.0075,6730.12%
2019/07/111153.501152.50152.0005,6830.00%
2019/07/102151.2500.00151.5025,6590.04%
2019/07/0900.001151.00151.00-15,691-0.02%
2019/07/082153.251154.50154.0015,7580.02%
2019/07/050.1155.001155.50155.00-0.95,834-0.02%
2019/07/031152.5000.00152.0015,9800.02%
2019/07/024155.2500.00155.0046,1030.07%
2019/07/012160.503160.50160.50-16,084-0.02%
2019/06/2800.001157.50157.50-16,021-0.02%
2019/06/262153.2500.00153.0026,1040.03%
2019/06/253154.5000.00155.0036,1090.05%
2019/06/2400.002158.00158.50-26,069-0.03%
2019/06/2100.007159.79159.50-76,074-0.12%
2019/06/2000.002158.50159.00-25,974-0.03%
2019/06/1900.006.3156.68158.00-6.36,030-0.10%
2019/06/180152.003152.83152.00-36,140-0.05%
2019/06/170153.0000.00153.0006,2390.00%
2019/06/1100.001151.00151.00-16,477-0.02%
2019/06/1000.000151.50151.5006,6020.00%
2019/06/060148.002148.25148.00-26,907-0.03%
2019/06/056.2149.325147.50146.001.26,9150.02%
2019/06/032147.254147.63148.00-26,907-0.03%
2019/05/310.1142.5000.00142.500.16,8620.00%
2019/05/3000.001144.00142.50-16,859-0.01%
2019/05/241139.002141.00140.00-16,832-0.01%
2019/05/232.1136.0500.00136.502.16,7790.03%
2019/05/222.1140.5200.00140.502.16,7090.03%
2019/05/211.1143.6400.00143.001.16,7500.02%
2019/05/2000.001142.50145.00-16,728-0.01%
2019/05/1700.000.1143.00142.50-0.16,7120.00%
2019/05/162145.2500.00144.0026,7410.03%
2019/05/150148.5000.00147.5006,7960.00%
2019/05/1300.003150.00150.00-36,851-0.04%
2019/05/104.1151.3700.00150.504.16,9390.06%
2019/05/092151.751152.00151.0016,9550.01%
2019/05/072155.5000.00155.5026,9690.03%
2019/05/062.1154.5000.00153.502.17,0300.03%
2019/05/025159.5000.00159.5057,0580.07%
2019/04/2300.001160.00160.50-17,710-0.01%
2019/04/222160.0000.00160.0027,7720.03%
2019/04/190.1159.0000.00159.000.17,8970.00%
2019/04/181.3161.2000.00161.001.38,0080.02%
2019/04/171161.5000.00162.0018,2290.01%
2019/04/161161.5000.00162.0018,4480.01%
2019/04/152162.240.1162.00162.001.98,7160.02%
2019/04/101165.502166.00166.00-18,729-0.01%
2019/04/090163.0000.00164.0008,6410.00%
2019/04/081.1164.005164.00165.00-3.98,634-0.05%
2019/04/031160.501159.00160.0008,4950.00%
2019/04/021.1156.5500.00157.501.18,4530.01%
2019/04/012156.2500.00156.0028,4080.02%
2019/03/291158.0000.00159.0018,3060.01%
2019/03/2800.001161.00161.50-18,347-0.01%
2019/03/2700.003161.50162.50-38,437-0.04%
2019/03/2600.001161.00162.00-18,422-0.01%
2019/03/251155.5000.00156.0018,3710.01%
2019/03/212159.759.1159.28160.50-7.18,304-0.09%
2019/03/2000.001155.50155.50-18,223-0.01%
2019/03/1900.0013151.54154.50-138,133-0.16%
2019/03/180151.500.1151.50151.50-0.18,0920.00%
2019/03/150149.0000.00149.0008,0390.00%
2019/03/140.1150.0000.00150.000.17,9430.00%
2019/03/1310148.005146.90148.0057,9440.06%
2019/03/1214.3144.442144.00144.0012.37,7990.16%
2019/03/1100.001152.50152.00-17,540-0.01%
2019/03/082.1150.7600.00150.502.17,5990.03%
2019/03/061153.0000.00154.5017,8970.01%
2019/03/051.1153.0400.00153.501.17,9300.01%
2019/03/040157.003159.67157.00-37,920-0.04%
2019/02/2000.001155.50154.50-17,734-0.01%
2019/02/180154.0000.00154.0007,6630.00%
2019/02/150.1154.5021154.07155.00-20.97,685-0.27%
2019/02/1321154.9500.00153.50217,5840.28%
2019/02/121153.502152.50153.00-17,515-0.01%
2019/02/110.1151.002152.00151.50-1.97,536-0.03%
2019/01/301149.001151.50151.0007,5210.00%
2019/01/283152.1700.00152.0037,5330.04%
2019/01/2500.002.7154.75154.00-2.77,685-0.03%
2019/01/2400.005152.60152.50-57,789-0.06%
2019/01/2200.001151.50151.50-18,212-0.01%
2019/01/2100.001152.00152.00-18,306-0.01%
2019/01/1821148.5223150.11150.50-28,328-0.02%
2019/01/173149.504151.50150.00-18,329-0.01%
2019/01/1624148.7521149.50149.5038,2930.04%
2019/01/154149.3711149.23150.00-78,237-0.08%
2019/01/142141.505142.80142.00-38,030-0.04%
2019/01/1139142.7754142.79142.00-158,003-0.19%
2019/01/1011143.9112144.92145.00-17,900-0.01%
2019/01/0900.003.5143.43144.50-3.57,862-0.04%
2019/01/082140.0012.6140.64140.50-10.67,698-0.14%
2019/01/072.1136.038136.44138.00-5.97,555-0.08%
2019/01/0400.0011131.14131.00-117,460-0.15%
2019/01/0200.001129.00127.00-17,561-0.01%
2018/12/2800.001129.00129.50-17,724-0.01%
2018/12/272127.0000.00127.5027,8870.03%
2018/12/251127.0000.00127.0018,1210.01%
2018/12/221127.0000.00128.5018,5060.01%
2018/12/212.1128.4800.00128.002.19,0130.02%
2018/12/2000.006133.50133.00-69,149-0.07%
2018/12/180131.001132.00132.00-19,055-0.01%
2018/12/172130.991131.00131.0019,1180.01%
2018/12/1400.003131.00131.50-39,179-0.03%
2018/12/1300.002131.25131.00-29,134-0.02%
2018/12/111128.5000.00128.0019,1720.01%
2018/12/100127.001128.00126.50-19,250-0.01%
2018/12/070127.5000.00127.5009,2970.00%
2018/12/061127.001126.00127.5009,3690.00%
2018/12/050.1129.001128.00129.00-0.99,360-0.01%
2018/12/041128.501130.00130.0009,4350.00%
2018/12/033129.6700.00130.0039,4680.03%
2018/11/291130.503130.17128.50-29,248-0.02%
2018/11/2800.001128.00128.00-19,158-0.01%
2018/11/2700.006125.17126.50-69,194-0.07%
2018/11/227.1122.7700.00121.007.110,2010.07%
2018/11/2100.002125.00125.50-210,420-0.02%
2018/11/190127.501126.50127.50-110,278-0.01%
2018/11/160128.002127.50128.50-210,284-0.02%
2018/11/151127.0400.00127.50110,2380.01%
2018/11/141130.001129.00130.00010,1590.00%
2018/11/091127.501128.50128.00010,0630.00%
2018/11/0800.002130.75130.00-210,040-0.02%
2018/11/071127.594129.00130.00-310,001-0.03%
2018/11/060.1127.5000.00127.500.19,9930.00%
2018/11/050.1129.0000.00129.000.19,8880.00%
2018/11/022.1127.811128.50129.001.19,8310.01%
2018/11/012130.002132.50130.0009,7050.00%
2018/10/311129.007129.00130.00-69,490-0.06%
2018/10/301123.505123.90125.00-49,097-0.04%
2018/10/291120.001122.50119.5008,8780.00%
2018/10/263122.832122.00121.5018,8110.01%
2018/10/252121.755121.20121.50-38,785-0.03%
2018/10/2400.003121.33123.00-38,712-0.03%
2018/10/231.1121.4100.00120.001.18,6600.01%
2018/10/223121.006122.42122.50-38,704-0.03%
2018/10/191119.0000.00118.5018,6720.01%
2018/10/181119.001118.00119.5008,6570.00%
2018/10/173120.171118.50117.0028,6410.02%
2018/10/161118.0025118.78119.00-248,558-0.28%
2018/10/158.1117.0100.00117.008.18,4980.10%
2018/10/1200.006.1116.79118.50-6.18,417-0.07%
2018/10/113111.185111.00111.50-28,264-0.02%
2018/10/092.2117.6215117.23117.50-12.88,067-0.16%
2018/10/087115.9300.00114.5078,0020.09%
2018/10/0519118.393118.33118.50167,8680.20%
2018/10/041122.509123.44123.50-87,750-0.10%
2018/10/0314124.9300.00125.00147,6680.18%
2018/10/021127.5000.00128.0017,5780.01%
2018/10/0100.001129.00129.50-17,478-0.01%
2018/09/283.2129.759130.17131.00-5.87,307-0.08%
2018/09/279125.225.2125.19125.503.86,9580.05%
2018/09/2600.001120.00119.50-16,730-0.01%
2018/09/255120.501119.50120.0046,7010.06%
2018/09/212.1121.3800.00119.002.16,6720.03%
2018/09/2000.006120.00120.00-66,626-0.09%
2018/09/192119.2500.00119.5026,5710.03%
2018/09/181120.006.7120.00120.00-5.76,572-0.09%
2018/09/170.1120.005118.20120.00-4.96,529-0.08%
2018/09/146116.581117.00116.5056,4060.08%
2018/09/139116.5600.00116.0096,3890.14%
2018/09/127116.296116.58116.5016,3470.02%
2018/09/1100.008119.00118.50-86,300-0.13%
2018/09/105.2117.106119.17119.50-0.86,288-0.01%
2018/09/073.1119.704120.38120.50-0.96,297-0.01%
2018/09/061.1121.0521121.48121.50-19.96,211-0.32%
2018/09/058.2124.4325123.00122.00-16.86,193-0.27%
2018/09/0425124.503123.83124.00226,1570.36%
2018/09/0324.3119.936121.83121.5018.36,1370.30%
2018/08/3112120.6364121.73123.00-526,083-0.85%
2018/08/3014120.8913.3122.04121.000.75,8590.01%
2018/08/299116.4415118.07118.50-65,525-0.11%
2018/08/283112.679.2111.51112.00-6.24,938-0.12%
2018/08/241.1104.5500.00104.501.14,7060.02%
2018/08/231106.5016106.34106.50-154,798-0.31%
2018/08/2000.008106.00105.00-84,785-0.17%
2018/08/171104.013104.33105.00-24,808-0.04%
2018/08/160.1104.0000.00103.000.14,7840.00%
2018/08/1510.1106.102105.50105.508.14,7960.17%
2018/08/131105.501106.50105.0004,8060.00%
2018/08/101106.0000.00106.0014,7800.02%
2018/08/093108.502108.00108.0014,7580.02%
2018/08/081109.505108.30109.50-44,738-0.08%
2018/08/071108.0000.00108.0014,7540.02%
2018/08/060.1107.5000.00107.000.14,7730.00%
2018/08/030108.504107.75108.00-44,818-0.08%
2018/08/023.1107.822106.25106.501.14,8380.02%
2018/08/014106.881106.50107.5034,8200.06%
2018/07/312104.5000.00106.5024,8480.04%
2018/07/3019105.0000.00104.50194,9680.38%
2018/07/271.1107.131107.00108.000.14,9510.00%
2018/07/2600.001105.00104.50-15,047-0.02%
2018/07/241103.501104.00104.5005,2680.00%
2018/07/1900.001105.00103.00-15,549-0.02%
2018/07/1800.001104.50105.00-15,671-0.02%
2018/07/170.1102.0000.00102.000.15,7490.00%
2018/07/160.1105.0000.00104.000.15,8220.00%
2018/07/1300.005104.50105.00-55,909-0.08%
2018/07/090.1103.001101.00102.00-0.96,078-0.02%
2018/07/061.399.50299.2099.20-0.76,187-0.01%
2018/07/0558100.29899.0998.90506,1440.81%
2018/07/047101.642101.50101.5056,0010.08%
2018/07/031104.501104.00104.0005,9820.00%
2018/07/020.1105.5000.00104.500.15,9990.00%
2018/06/294107.382109.50109.5025,9800.03%
2018/06/285107.004107.00107.0015,9020.02%
2018/06/273.1107.851107.50107.502.15,8820.04%
2018/06/2600.003108.00108.00-35,854-0.05%
2018/06/220.1111.0000.00110.500.15,8540.00%
2018/06/215111.2000.00110.5055,8470.09%
2018/06/191111.0000.00110.5016,0280.02%
2018/06/151.1113.5200.00113.501.16,0150.02%
2018/06/131117.001117.00117.0006,0700.00%
2018/06/121116.503115.83115.00-26,134-0.03%
2018/06/1125116.502116.75116.50236,1120.38%
2018/06/082.1113.5100.00113.502.16,0150.03%
2018/06/070114.005113.50113.50-55,962-0.08%
2018/06/061113.5000.00113.0016,0380.02%
2018/06/056112.671112.50112.0056,1420.08%
2018/06/040.1114.5000.00114.500.16,1450.00%
2018/06/0100.002114.00114.50-26,148-0.03%
2018/05/3100.001112.50111.00-16,123-0.02%
2018/05/302112.502112.00112.0006,0350.00%
2018/05/290114.5000.00114.5006,0490.00%
2018/05/280.1114.0000.00113.500.16,0900.00%
2018/05/2500.001114.50115.00-16,139-0.02%
2018/05/240.1113.0014112.50112.50-13.96,122-0.23%
2018/05/233113.001112.50112.5026,1220.03%
2018/05/222115.2500.00114.5026,1030.03%
2018/05/213.1117.663117.67117.500.16,1460.00%
2018/05/181114.0000.00114.0016,0690.02%
2018/05/171.2114.4300.00113.501.26,1040.02%
2018/05/161115.002115.25115.50-16,090-0.02%
2018/05/151.1116.002115.75115.00-16,121-0.02%
2018/05/1400.003115.33115.50-36,168-0.05%
2018/05/111114.0000.00114.0016,1460.02%
2018/05/102.2115.503114.67115.00-0.86,092-0.01%
2018/05/096113.9200.00113.0066,0410.10%
2018/05/082114.502114.50114.5006,0260.00%
2018/05/072111.043112.00112.00-15,916-0.02%
2018/05/044107.2500.00107.0045,7810.07%
2018/05/033.1104.527106.00104.00-3.95,706-0.07%
2018/05/027.1108.158108.50108.00-0.95,589-0.02%
2018/04/307.4108.3200.00108.007.45,5220.13%
2018/04/279110.941109.50110.0085,5260.14%
2018/04/262111.501109.50110.0015,6080.02%
2018/04/2513.2111.5900.00111.5013.25,5730.24%
2018/04/248.3110.6100.00111.508.35,6400.15%
2018/04/233.3115.3000.00114.503.35,5720.06%
2018/04/202.1118.3200.00119.002.15,5400.04%
2018/04/183118.3300.00120.0035,4170.06%
2018/04/171.1120.031119.50120.000.15,4190.00%
2018/04/161121.5500.00121.5015,3860.02%
2018/04/131121.0100.00120.5015,3380.02%
2018/04/127.1123.231123.00123.506.15,2120.12%
2018/04/090128.5000.00127.5005,1090.00%
2018/03/3000.002.7130.37130.00-2.75,152-0.05%
2018/03/280.2129.0000.00128.500.25,1370.00%
2018/03/270.2132.004130.63131.50-3.85,139-0.07%
2018/03/265.1126.141127.00127.004.15,0700.08%
2018/03/235.1127.9200.00128.005.14,9540.10%
2018/03/226.1131.741130.00130.005.14,8230.10%
2018/03/211.1132.5500.00132.501.14,7510.02%
2018/03/208.3132.941132.00132.007.34,7920.15%
2018/03/1919134.951134.50134.50184,7040.38%
2018/03/160.3136.5000.00136.000.34,6490.01%
2018/03/150137.0000.00136.5004,5690.00%
2018/03/141136.5000.00136.5014,5740.02%
2018/03/131136.5000.00137.0014,5950.02%
2018/03/126135.5800.00135.5064,5810.13%
2018/03/092134.2500.00135.5024,4920.04%
2018/03/081137.501137.00137.0004,4250.00%
2018/03/071137.0200.00137.0014,3890.02%
2018/03/021.1138.0500.00138.001.14,4940.02%
2018/02/2600.001139.00139.50-14,733-0.02%
2018/02/220.1138.501137.00137.50-0.94,908-0.02%
2018/02/1200.001135.50135.00-14,873-0.02%
2018/02/093132.3300.00134.5034,9350.06%
2018/02/080138.501138.00137.00-14,890-0.02%
2018/02/073137.3300.00137.0034,9590.06%
2018/02/067138.1400.00138.5074,9320.14%
2018/02/021146.001147.00147.0004,8510.00%
2018/02/0100.001148.50147.00-14,923-0.02%
2018/01/312147.752148.00147.0005,0230.00%
2018/01/304145.631146.00146.0035,0100.06%
2018/01/290.1146.505148.00146.50-4.95,007-0.10%
2018/01/261.1146.5950146.50147.50-48.94,981-0.98%
2018/01/251147.501150.00147.5005,0450.00%
2018/01/2400.001148.50148.00-15,101-0.02%
2018/01/231149.001150.50147.5005,1130.00%
2018/01/2250146.505147.30149.00454,9880.90%
2018/01/193143.672144.00144.5014,8460.02%
2018/01/1800.002141.00143.00-24,788-0.04%
2018/01/170139.501139.00139.00-14,719-0.02%
2018/01/160.1140.002139.25140.00-1.94,687-0.04%
2018/01/151137.0200.00137.0014,6630.02%
2018/01/122.3136.1400.00136.502.34,6990.05%
2018/01/111136.5000.00136.5014,6740.02%
2018/01/101138.0000.00138.5014,6670.02%
2018/01/092140.251141.00140.0014,7280.02%
2018/01/083.1139.862140.75140.501.14,9410.02%
2018/01/032138.7500.00139.0025,1570.04%
2018/01/023.3140.8900.00141.003.35,1280.06%
87歲科技業大老從工廠品管做起 如何建立年收4千億的台股市值前十大企業？UDN聯合新聞網－12天前
台達電（2308）創辦人鄭崇華本周一（28日）獲頒第二屆李國鼎獎，1971年他創業時，台達電只是當時台北縣新莊鎮民安路田埂邊的一棟小房子，員工15人。53年後的今天，台達電在台灣就超過12000人，全球更超過8萬人，2023年營收超過4000億台幣，更以1億494萬台幣的市值（截至10月30日），高居台股市值第六大企業。鄭崇華1959年從國立成功大學電機系畢...詳全文
台達電、上銀 選逾60天UDN聯合新聞網－13天前
川普超級助選員、特斯拉執行長馬斯克，在川普勝選後身價大增，特斯拉概念股台達電（2308）、上銀（2049）坐擁電動車、機......詳全文
談AI缺電 鄭崇華：非核電不可UDN聯合新聞網－23天前
針對ＡＩ快速發展恐導致國內供電短缺，台達電創辦人鄭崇華表示，非用核電不可；他並舉新加坡政府為例，錯誤的政策應該馬上認錯修......詳全文
台達電 相關文章