• 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
    391.0
  • 漲跌
    ▲2.5
  • 漲幅
    +0.64%
  • 成交量
    4,793張
  • 產業
    上市 電子零組件類股

  • 2291人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
台達電 (2308)籌碼相關－玉山-新竹 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

玉山-新竹 券商分點個股進出

玉山-新竹 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
2024/12/030.5391.561.5393.47391.00-17,516-0.01%
2024/12/0200.004390.00388.50-47,536-0.05%
2024/11/292.1375.151384.00381.001.17,5990.01%
2024/11/280.2384.640.6381.52384.00-0.47,6490.00%
2024/11/270.3387.873390.33386.00-2.77,629-0.04%
2024/11/266.4388.804390.00387.502.47,6350.03%
2024/11/256396.753398.83393.5037,6280.04%
2024/11/220.1393.005.6391.81394.00-5.57,571-0.07%
2024/11/214.6378.941.3380.54381.003.37,5340.04%
2024/11/204.3386.1000.00386.504.37,4410.06%
2024/11/193.3384.211385.98388.002.27,5350.03%
2024/11/153.5386.930.1388.00386.003.47,5820.05%
2024/11/146.3388.661388.01389.005.37,6410.07%
2024/11/131.1393.4700.00393.501.17,6450.01%
2024/11/1200.006.1397.25397.00-6.17,692-0.08%
2024/11/110.2397.811399.99401.00-0.87,586-0.01%
2024/11/072399.502400.50399.0007,8410.00%
2024/11/061400.0010.1399.53403.00-9.17,971-0.11%
2024/11/050.1397.501402.00398.50-0.98,102-0.01%
2024/11/041.5389.6100.00395.001.58,3860.02%
2024/11/0113.2391.220.1393.00390.5013.18,6110.15%
2024/10/300.1402.503.3403.77404.00-3.38,750-0.04%
2024/10/291398.000.5401.00406.000.58,9110.01%
2024/10/280.1403.004.5409.27405.00-4.49,072-0.05%
2024/10/2400.001.1396.83393.50-1.19,179-0.01%
2024/10/230.1397.500.1399.61398.5009,3460.00%
2024/10/220400.506.8401.79404.50-6.89,460-0.07%
2024/10/210.1401.505.4402.08400.00-5.49,638-0.06%
2024/10/1810399.9511.3401.70402.00-1.39,715-0.01%
2024/10/171387.003389.00392.00-29,709-0.02%
2024/10/165.3388.603391.00389.002.39,7320.02%
2024/10/154391.759.8398.36398.50-5.89,728-0.06%
2024/10/143.1383.7010.1386.16387.50-79,701-0.07%
2024/10/117.1379.112382.62380.005.19,7850.05%
2024/10/094.2383.8600.00381.504.29,9330.04%
2024/10/082.1375.744373.13382.00-1.910,061-0.02%
2024/10/077.3367.551366.00372.506.310,1980.06%
2024/10/0413.5369.761374.00366.0012.510,2620.12%
2024/10/014.4383.181382.00384.503.410,1680.03%
2024/09/308386.752.1388.10380.505.910,2100.06%
2024/09/2700.000.4401.49400.00-0.410,2390.00%
2024/09/260.3397.670398.00396.000.310,2760.00%
2024/09/250.1397.000398.25398.00010,2900.00%
2024/09/240391.501394.50397.00-110,388-0.01%
2024/09/231.1390.681.1392.41390.50010,4590.00%
2024/09/202389.831391.00387.00110,6020.01%
2024/09/190.2385.005386.60391.50-4.810,772-0.04%
2024/09/180382.0000.00380.00010,8990.00%
2024/09/160.2385.241385.00385.50-0.811,245-0.01%
2024/09/130388.003385.50385.00-311,445-0.03%
2024/09/120387.5017.1384.04389.00-17.111,822-0.14%
2024/09/111364.011363.50364.50011,8580.00%
2024/09/100.2368.5000.00369.000.211,9690.00%
2024/09/0915.7363.7000.00362.5015.712,0100.13%
2024/09/060375.001376.00375.50-112,102-0.01%
2024/09/054.4373.741380.00369.003.412,1540.03%
2024/09/0419.6373.876371.50372.0013.612,2100.11%
2024/09/031393.500397.00392.50112,1330.01%
2024/09/021.2394.371405.00394.500.212,2040.00%
2024/08/300401.251403.46399.50-112,314-0.01%
2024/08/291.3395.490.1394.00397.501.212,3480.01%
2024/08/280.1396.0000.00400.500.112,4350.00%
2024/08/261.4396.8000.00395.001.412,8340.01%
2024/08/230400.0000.00402.00012,9050.00%
2024/08/224.2400.624401.88402.000.213,0690.00%
2024/08/211.5399.361399.50400.000.513,2960.00%
2024/08/200.1404.940.5403.00402.50-0.413,2370.00%
2024/08/190.3405.730.2405.45404.500.113,3300.00%
2024/08/1600.002411.00411.00-213,363-0.01%
2024/08/152407.501406.00409.00113,2790.01%
2024/08/1400.000.3406.12409.00-0.313,2900.00%
2024/08/132397.0200.00399.50213,2530.02%
2024/08/122.1399.071400.03399.001.113,2260.01%
2024/08/095389.0014.9389.68387.50-9.913,111-0.08%
2024/08/082.4381.112382.50377.000.312,9300.00%
2024/08/0710.7379.5110.1378.99379.500.612,8160.00%
2024/08/0611.5369.0511.4367.45373.000.112,6760.00%
2024/08/0521.6353.016.4357.48351.0015.212,3740.12%
2024/08/022.7396.146.1395.69390.00-3.412,095-0.03%
2024/08/016421.174.1423.01424.001.911,8440.02%
2024/07/310412.502.7413.67414.50-2.611,706-0.02%
2024/07/3000.000.8396.26400.00-0.811,768-0.01%
2024/07/295.2397.796.3395.51396.00-1.111,820-0.01%
2024/07/262.2382.328.1388.15388.00-5.911,765-0.05%
2024/07/230387.005.7388.36389.50-5.611,693-0.05%
2024/07/222.8385.1935.9388.81373.50-3311,746-0.28%
2024/07/191.1399.747.3396.49399.00-6.211,627-0.05%
2024/07/182.5401.152.1399.81401.500.411,5730.00%
2024/07/179.2409.082.2409.62411.00711,4910.06%
2024/07/1612.1410.801.1415.42412.501111,4830.10%
2024/07/156.2415.872.4414.58415.003.811,5590.03%
2024/07/123.4423.1711426.86422.00-7.611,624-0.07%
2024/07/117.4423.8411.3427.23434.00-411,595-0.03%
2024/07/102.6418.984418.90420.50-1.411,619-0.01%
2024/07/098.2399.8315.2406.79410.00-711,493-0.06%
2024/07/0814.3402.111.7397.31402.0012.611,3230.11%
2024/07/054.3389.844.1386.57387.000.211,2370.00%
2024/07/041.8382.613.5382.57382.00-1.711,163-0.02%
2024/07/039.4380.033379.03379.506.411,1150.06%
2024/07/023.6385.001385.00383.002.511,1250.02%
2024/07/011.8387.751393.96390.500.811,0490.01%
2024/06/283.1392.303.3390.97387.50-0.311,0590.00%
2024/06/270.2385.501385.50386.50-0.811,020-0.01%
2024/06/265.2386.211.2387.71385.00411,0920.04%
2024/06/252384.756.5382.81387.00-4.511,016-0.04%
2024/06/241.1376.8222.3376.34376.50-21.210,916-0.19%
2024/06/214.2379.0714.5379.60383.00-10.411,037-0.09%
2024/06/200.1365.890.2367.01369.50-0.210,9270.00%
2024/06/191.5365.378.8367.95367.00-7.311,721-0.06%
2024/06/183346.510.1347.85348.00311,8460.03%
2024/06/171.1353.243.7353.78352.00-2.611,887-0.02%
2024/06/140.5351.600.3351.14353.500.211,9720.00%
2024/06/133347.9814.8346.51353.50-11.711,908-0.10%
2024/06/121343.5612348.92344.00-1111,875-0.09%
2024/06/1112.5336.903340.85340.509.411,8520.08%
2024/06/072.1341.451340.01345.001.111,8810.01%
2024/06/064346.134.9346.34345.00-0.911,944-0.01%
2024/06/052.3340.606.2343.67346.00-3.811,985-0.03%
2024/06/044.1339.885340.00336.50-0.912,343-0.01%
2024/06/036.2336.9318335.99337.00-11.812,315-0.10%
2024/05/317.3328.412329.00325.005.312,3020.04%
2024/05/308.4331.9200.00330.008.412,1230.07%
2024/05/2900.005.4347.28341.50-5.412,215-0.04%
2024/05/284.1349.7628.4352.11346.50-24.312,124-0.20%
2024/05/278.6340.539.1340.10346.00-0.512,0300.00%
2024/05/243.4328.566.2328.07328.00-2.811,851-0.02%
2024/05/234330.0313.5330.91329.50-9.511,778-0.08%
2024/05/222.2322.865.3327.04327.50-3.111,744-0.03%
2024/05/211318.501.5319.70318.50-0.511,6770.00%
2024/05/202.2318.6300.00318.002.211,7050.02%
2024/05/1700.001325.00322.50-111,644-0.01%
2024/05/161322.501321.50320.00011,6230.00%
2024/05/154320.752.2321.27319.001.811,6780.02%
2024/05/146.1315.670.1317.00316.00611,8580.05%
2024/05/132.3316.870.2317.07316.50211,8910.02%
2024/05/100.1320.000.2320.50319.00-0.111,8590.00%
2024/05/099321.679322.78323.00011,8540.00%
2024/05/080321.8300.00321.00011,9880.00%
2024/05/071.4325.657.3324.81326.00-612,034-0.05%
2024/05/0618328.229321.11322.00912,0020.07%
2024/05/033.1327.135.4325.93327.50-2.211,871-0.02%
2024/05/023.1307.784310.25309.50-0.911,660-0.01%
2024/04/302.3320.932.5323.30320.50-0.311,5520.00%
2024/04/295319.9018319.39321.00-1311,523-0.11%
2024/04/266.2314.9610.3316.43315.00-4.211,528-0.04%
2024/04/2511307.685.1308.90306.00611,4400.05%
2024/04/241.1299.173303.67304.00-1.911,454-0.02%
2024/04/233.1297.972297.50297.501.111,6300.01%
2024/04/222.2296.051299.50300.001.211,7070.01%
2024/04/1911.1302.604.7306.54298.506.511,6550.06%
2024/04/182.2306.998309.44309.00-5.811,503-0.05%
2024/04/178.4297.901.1298.59300.507.311,3820.06%
2024/04/169.4299.3714.2302.56293.00-4.911,428-0.04%
2024/04/152.4310.361.5310.67308.000.911,3640.01%
2024/04/123.1317.732318.25317.001.111,2500.01%
2024/04/117.5320.312.7319.76319.504.811,1770.04%
2024/04/105.8329.450.2329.00328.005.710,9830.05%
2024/04/095.5330.902.5330.74334.00310,9500.03%
2024/04/081.4336.571.3339.71334.00010,9100.00%
2024/04/032.2333.291.5334.33332.000.710,7950.01%
2024/04/025.1332.063335.33338.002.110,7730.02%
2024/04/0116.3336.514.1338.13334.5012.210,7040.11%
2024/03/2913.4343.0012.1344.52341.001.310,5820.01%
2024/03/282.1343.002.5343.28342.50-0.410,4050.00%
2024/03/2710.2341.901.5341.77341.508.710,3030.08%
2024/03/267344.213.7342.81343.503.310,1200.03%
2024/03/2521.7356.176.2356.95352.5015.59,8300.16%
2024/03/227.3354.9737.8355.59358.00-30.59,577-0.32%
2024/03/214.4335.1513.7332.55338.00-9.38,616-0.11%
2024/03/204.7318.353317.50316.001.78,2470.02%
2024/03/1900.006.2319.66320.00-6.28,104-0.08%
2024/03/152305.742.5305.53303.00-0.57,937-0.01%
2024/03/1410.2310.766.1311.16310.5047,8010.05%
2024/03/132314.504.1315.61314.50-2.17,698-0.03%
2024/03/123.6313.952.3315.54312.501.37,5400.02%
2024/03/1111.2308.2411.3308.02308.00-0.17,4170.00%
2024/03/086.2308.9610.5310.27312.00-4.37,338-0.06%
2024/03/076.7297.4110.1298.35297.00-3.46,824-0.05%
2024/03/060.2295.4810294.20295.00-9.86,725-0.15%
2024/03/052.6291.701292.50290.501.66,7200.02%
2024/03/048.8295.213295.33293.505.86,6540.09%
2024/03/013294.491.3293.64293.501.76,5040.03%
2024/02/294.6293.718293.63294.50-3.46,488-0.05%
2024/02/273.8290.562292.00289.001.86,4580.03%
2024/02/262.7293.322294.25295.000.76,4120.01%
2024/02/234.2293.9910294.45292.50-5.86,404-0.09%
2024/02/225292.801293.46293.5046,3510.06%
2024/02/211.1289.6100.00291.001.16,3400.02%
2024/02/203.2292.171.5291.67292.501.76,3200.03%
2024/02/1911.2293.811293.50292.0010.26,3350.16%
2024/02/163.1291.506.1290.59291.50-36,385-0.05%
2024/02/157.6285.231290.00284.506.66,3570.10%
2024/02/051.5287.201288.51287.500.56,1320.01%
2024/02/024.4287.174288.50286.000.46,1150.01%
2024/02/011.2282.2600.00285.001.26,1100.02%
2024/01/313.3281.421282.00280.002.36,1170.04%
2024/01/309.4288.630.3290.00286.009.15,9760.15%
2024/01/291291.504292.63293.00-36,004-0.05%
2024/01/262286.541.5289.00287.500.56,0800.01%
2024/01/255.5285.190.7285.63284.004.86,1560.08%
2024/01/245.5291.6000.00289.005.56,1650.09%
2024/01/231.4292.285.3292.09293.50-46,207-0.06%
2024/01/2210.2290.441.4291.18291.008.86,1660.14%
2024/01/195.6282.940.2286.00285.005.46,1040.09%
2024/01/189.3278.600.1279.50277.009.26,1070.15%
2024/01/1713.8282.642283.75279.5011.86,0570.19%
2024/01/162.3290.0000.00289.502.35,8920.04%
2024/01/152.7295.1800.00295.502.75,7520.05%
2024/01/123.5293.300294.47293.503.45,8650.06%
2024/01/115293.101.1293.55293.003.95,8620.07%
2024/01/105.6291.4200.00291.005.65,8430.10%
2024/01/0912.1298.7600.00295.5012.15,7020.21%
2024/01/050307.300.1305.50304.50-0.15,6590.00%
2024/01/030.2305.220.2305.17304.500.15,7790.00%
2024/01/022309.2600.00310.0025,7540.04%
2023/12/290.4312.4200.00313.500.45,7910.01%
2023/12/280314.500.1314.42313.00-0.15,8260.00%
2023/12/274312.130312.50313.0045,8830.07%
2023/12/260.1310.9000.00310.500.15,9070.00%
2023/12/220.2306.5000.00305.500.26,0040.00%
2023/12/210.1305.0000.00303.500.16,0720.00%
2023/12/201.3306.7900.00305.501.36,1500.02%
2023/12/190.1304.000305.50302.500.16,1380.00%
2023/12/180.2308.3300.00307.000.26,1780.00%
2023/12/1500.001.2313.59313.00-1.26,146-0.02%
2023/12/141.4305.3400.00305.501.46,0080.02%
2023/12/130.4302.5400.00303.000.46,0110.01%
2023/12/123.8304.801304.00301.002.85,9990.05%
2023/12/112.5311.2200.00310.502.55,9340.04%
2023/12/070.3311.0000.00311.000.35,9730.00%
2023/12/060.1313.5000.00310.000.16,0250.00%
2023/12/051.1313.8800.00310.501.16,0110.02%
2023/12/042318.511318.00320.5015,9510.02%
2023/12/010.2318.0000.00319.500.26,0010.00%
2023/11/302.2316.5300.00316.502.25,9960.04%
2023/11/293317.0100.00317.0035,9300.05%
2023/11/271316.008.1314.88314.50-7.15,879-0.12%
2023/11/240.4319.1400.00316.500.45,8800.01%
2023/11/2200.001.1309.95307.50-1.15,845-0.02%
2023/11/210.1311.0000.00310.500.15,8710.00%
2023/11/201.1305.6700.00306.001.15,9120.02%
2023/11/1700.001306.50305.00-15,912-0.02%
2023/11/151.2307.390.3306.60306.5015,9020.02%
2023/11/141.3297.4600.00299.501.35,9180.02%
2023/11/130.4302.721304.50299.50-0.65,947-0.01%
2023/11/100304.1500.00303.5005,9800.00%
2023/11/090.1303.0000.00302.000.16,0350.00%
2023/11/080.1302.0000.00301.000.16,0340.00%
2023/11/070306.0000.00306.0006,0420.00%
2023/11/060.5309.200.1309.50308.000.46,1060.01%
2023/11/032.1302.820.1302.00304.0026,0100.03%
2023/11/021.1296.501.1297.79298.5005,9430.00%
2023/11/010.7286.832287.50287.00-1.35,924-0.02%
2023/10/312.3295.770.4294.58290.501.95,9310.03%
2023/10/301.4294.890.1297.00295.001.36,2090.02%
2023/10/270.8298.252300.00295.00-1.26,405-0.02%
2023/10/269.1299.9600.00298.009.16,6660.14%
2023/10/250.4306.012305.02305.50-1.66,654-0.02%
2023/10/245.3307.4500.00308.005.36,5950.08%
2023/10/203.2310.2300.00309.003.26,6280.05%
2023/10/190.1316.312311.50317.50-1.96,545-0.03%
2023/10/182.4319.1700.00317.502.46,5890.04%
2023/10/170326.0000.00321.5006,5510.00%
2023/10/160.1326.020326.50325.000.16,6230.00%
2023/10/133.1331.8000.00328.503.16,6690.05%
2023/10/1200.001335.00336.00-16,647-0.02%
2023/10/110339.5000.00338.5006,7210.00%
2023/10/0600.002339.75337.50-26,828-0.03%
2023/10/050.2339.012339.75338.00-1.86,899-0.03%
2023/10/040.1332.8000.00333.000.16,9420.00%
2023/10/030336.504.2338.05336.50-4.26,933-0.06%
2023/10/0200.002335.00335.50-26,932-0.03%
2023/09/284326.864324.00324.5007,0200.00%
2023/09/273322.171323.50323.0027,0750.03%
2023/09/262.1330.240329.50326.5027,1200.03%
2023/09/251334.995336.00336.50-47,247-0.05%
2023/09/221.2326.2500.00328.501.27,2600.02%
2023/09/211.3326.134324.00325.00-2.77,321-0.04%
2023/09/202327.260330.50330.5027,2800.03%
2023/09/191330.0000.00330.5017,3720.01%
2023/09/181.1331.611.1333.50330.5007,5980.00%
2023/09/150341.001341.50340.00-17,762-0.01%
2023/09/140.3338.271338.00338.00-0.77,877-0.01%
2023/09/130.2330.5400.00331.500.28,0010.00%
2023/09/120.3332.9500.00332.500.38,3600.00%
2023/09/115.4333.630.2337.00331.505.38,6510.06%
2023/09/081.1340.2500.00340.001.18,8600.01%
2023/09/071.1343.601345.50343.000.19,1000.00%
2023/09/063345.0000.00345.0039,2960.03%
2023/09/051347.501348.01348.5009,3060.00%
2023/09/042.1344.3000.00346.002.19,4050.02%
2023/09/011344.061348.45346.0009,5570.00%
2023/08/310346.500.4346.00346.00-0.49,5920.00%
2023/08/301347.0600.00346.5019,6280.01%
2023/08/282341.5000.00342.5029,6960.02%
2023/08/251.1345.7000.00345.501.19,7950.01%
2023/08/240.1353.005356.10357.00-4.99,803-0.05%
2023/08/231350.001347.50348.0009,7870.00%
2023/08/220.1346.004348.25349.50-3.99,963-0.04%
2023/08/212.2343.495.1340.17343.00-2.910,001-0.03%
2023/08/183.4339.952337.00341.501.49,9880.01%
2023/08/172.3346.0000.00348.002.39,8920.02%
2023/08/163350.0000.00350.0039,8200.03%
2023/08/150.1354.381360.00351.50-0.99,831-0.01%
2023/08/141348.181351.50350.5009,8220.00%
2023/08/111.2353.922356.75357.00-0.89,848-0.01%
2023/08/104.1349.7500.00351.504.19,7910.04%
2023/08/091356.582355.50357.50-19,727-0.01%
2023/08/082361.264.1360.52360.50-2.19,738-0.02%
2023/08/070.1366.4200.00363.500.19,7130.00%
2023/08/040.1361.851350.13361.50-19,620-0.01%
2023/08/0215.4367.282.4368.28361.00139,5050.14%
2023/08/011.2365.195.1379.83372.50-3.99,159-0.04%
2023/07/311.1378.144.6379.94365.50-3.58,946-0.04%
2023/07/285360.001358.50366.5048,6510.05%
2023/07/270359.003357.53358.50-38,573-0.03%
2023/07/2600.003.5364.86360.50-3.58,666-0.04%
2023/07/253367.334367.75364.00-18,722-0.01%
2023/07/244358.491358.50361.0038,6640.03%
2023/07/212354.7300.00359.5028,7240.02%
2023/07/201.2357.261.2357.17356.5008,7250.00%
2023/07/198.9357.851363.50357.007.88,7260.09%
2023/07/182.5372.591.4364.53365.501.18,7060.01%
2023/07/171.1366.111366.57368.500.18,6650.00%
2023/07/143.3363.950.1369.50368.003.28,6710.04%
2023/07/133.1376.694.8371.75370.50-1.78,592-0.02%
2023/07/121.2362.502365.75363.00-0.88,481-0.01%
2023/07/112.5358.402.2360.70359.500.28,7120.00%
2023/07/103349.332346.50348.5018,6630.01%
2023/07/073.3348.991.1347.10348.002.28,6450.03%
2023/07/0612356.213.5358.42354.008.58,6040.10%
2023/07/052.2364.198367.50366.00-5.88,456-0.07%
2023/07/042362.045.2367.74367.00-3.18,386-0.04%
2023/07/036.3358.614360.63362.502.38,3330.03%
2023/06/302.1341.061342.50344.501.18,1910.01%
2023/06/290.3350.801354.00349.50-0.78,124-0.01%
2023/06/281.2347.263.1349.16347.00-1.98,085-0.02%
2023/06/270.3350.000.1348.50345.000.28,0990.00%
2023/06/266350.334.1348.23348.001.98,0310.02%
2023/06/211.7364.041.5364.97364.000.17,8490.00%
2023/06/200.5370.940372.50369.000.57,6630.01%
2023/06/194.1370.120.4376.73375.503.77,5200.05%
2023/06/167.9377.366.6374.19371.501.37,3560.02%
2023/06/153370.176370.40370.00-36,961-0.04%
2023/06/142.2349.465.4351.72353.00-3.26,673-0.05%
2023/06/132.2342.778.1341.72343.00-5.86,422-0.09%
2023/06/126.1336.094.1337.06336.002.16,1990.03%
2023/06/091.2326.661323.00323.000.26,0620.00%
2023/06/083328.502327.25325.0016,0080.02%
2023/06/070.5327.970.4323.00328.500.15,9590.00%
2023/06/0600.000.2318.50316.00-0.25,8070.00%
2023/06/050.1316.9400.00319.500.15,8260.00%
2023/06/020316.0000.00315.0005,9890.00%
2023/06/010315.001316.50316.50-15,949-0.02%
2023/05/3100.001313.00316.50-15,947-0.02%
2023/05/301315.0000.00314.0015,8500.02%
2023/05/2900.001.2316.58315.50-1.25,880-0.02%
2023/05/2600.004.1314.72318.00-4.15,899-0.07%
2023/05/250305.000.1307.00308.00-0.15,7910.00%
2023/05/2200.000.4304.00305.50-0.45,764-0.01%
2023/05/1900.000.2308.00306.50-0.25,7790.00%
2023/05/180.3307.000.1307.00306.500.25,7790.00%
2023/05/1700.000.1303.00305.00-0.15,7290.00%
2023/05/161298.000301.50300.5015,6840.02%
2023/05/1500.000.1298.50300.50-0.15,7040.00%
2023/05/122.1297.7700.00297.502.15,7160.04%
2023/05/112.1297.7700.00297.002.15,7800.04%
2023/05/100.1302.782303.00301.50-1.95,829-0.03%
2023/05/050302.1700.00303.0005,9530.00%
2023/05/0400.002304.25304.00-26,033-0.03%
2023/05/030299.500.1298.50298.50-0.16,0510.00%
2023/05/020.3298.0000.00298.000.36,1570.00%
2023/04/2800.001.1299.10300.00-1.16,268-0.02%
2023/04/271.3296.641.1298.90295.500.26,2350.00%
2023/04/264.1293.4900.00294.004.16,2410.07%
2023/04/252.1297.1500.00297.002.16,1770.03%
2023/04/241301.5000.00302.5016,1730.02%
2023/04/190.1306.0000.00305.500.16,1820.00%
2023/04/181.1309.0700.00307.501.16,2190.02%
2023/04/171309.991311.50310.0006,2390.00%
2023/04/143310.842.3313.16314.500.76,2000.01%
2023/04/130.1300.001.1298.60300.50-15,923-0.02%
2023/04/1200.001.4301.37298.50-1.45,907-0.02%
2023/04/110.1297.001298.00299.00-0.95,890-0.02%
2023/04/1000.000.1296.00295.00-0.15,8580.00%
2023/04/070294.0000.00294.0005,8410.00%
2023/03/3100.005.3299.31301.00-5.35,773-0.09%
2023/03/290.1296.001295.00295.50-15,736-0.02%
2023/03/280.1298.000.2298.00298.50-0.15,7220.00%
2023/03/271300.002.1300.19300.00-1.15,663-0.02%
2023/03/2400.003.3299.56300.50-3.35,686-0.06%
2023/03/233293.660.1295.00294.502.95,6410.05%
2023/03/221.1294.532296.50295.00-0.95,693-0.02%
2023/03/211293.503.3292.52293.00-2.35,745-0.04%
2023/03/200.2288.292.2288.00287.50-2.15,733-0.04%
2023/03/172.3287.5700.00286.502.35,7580.04%
2023/03/160.2287.3300.00286.500.25,7570.00%
2023/03/1500.003.1289.68289.00-3.15,803-0.05%
2023/03/142.2286.004285.50285.00-1.85,821-0.03%
2023/03/131286.505.2290.40292.00-4.25,739-0.07%
2023/03/101.3290.8510289.60290.00-8.75,743-0.15%
2023/03/090.4296.502.1297.47295.50-1.65,756-0.03%
2023/03/080298.0000.00298.5005,8260.00%
2023/03/0715302.766.1302.67301.5095,8200.15%
2023/03/0600.002.7292.31290.00-2.75,662-0.05%
2023/03/025.1288.004289.25289.501.15,7140.02%
2023/03/015285.7000.00289.5055,7160.09%
2023/02/244.3290.0400.00286.504.35,6990.08%
2023/02/232290.011291.50290.0015,6490.02%
2023/02/222.6291.2100.00290.002.65,5880.05%
2023/02/210.2297.7900.00297.500.25,5500.00%
2023/02/201294.0000.00295.0015,6560.02%
2023/02/171.1294.5500.00294.501.15,7840.02%
2023/02/161.2296.352.2298.81299.00-15,823-0.02%
2023/02/151.1292.571292.50293.000.15,9360.00%
2023/02/140.4294.6300.00294.000.45,9170.01%
2023/02/1300.004295.00294.00-45,943-0.07%
2023/02/102293.500293.55294.0025,9650.03%
2023/02/093.1290.7100.00292.003.15,9750.05%
2023/02/081296.0000.00296.0015,8960.02%
2023/02/061298.001.1298.92297.00-0.15,9270.00%
2023/02/032300.005.2300.21301.50-3.25,966-0.05%
2023/02/0200.002297.50298.00-25,943-0.03%
2023/02/0100.007291.86294.50-75,918-0.12%
2023/01/312.1288.2400.00289.002.15,9010.04%
2023/01/3013.1287.891288.00288.5012.15,8700.21%
2023/01/171283.501286.00286.0005,7960.00%
2023/01/161280.007282.79281.50-65,822-0.10%
2023/01/133.4278.1800.00277.503.45,8210.06%
2023/01/128.1279.313277.00277.005.15,8400.09%
2023/01/111284.501285.00286.0005,7980.00%
2023/01/100.1283.5000.00283.500.15,8430.00%
2023/01/092278.501277.50283.0015,9120.02%
2023/01/064.4273.2900.00272.004.45,8880.08%
2023/01/041282.5000.00284.0015,9100.02%
2022/12/2900.001281.50281.00-16,145-0.02%
2022/12/280280.000.3280.60282.50-0.26,2190.00%
2022/12/2700.000.3285.50284.00-0.36,2240.00%
2022/12/261.3281.2300.00282.001.36,2440.02%
2022/12/231.2280.0800.00281.001.26,3140.02%
2022/12/2200.001287.50286.50-16,337-0.02%
2022/12/210.3284.5000.00283.500.36,3940.00%
2022/12/201.2285.7400.00283.001.26,4080.02%
2022/12/160.2291.5000.00291.000.26,4280.00%
2022/12/150295.0000.00295.5006,3820.00%
2022/12/141291.0000.00295.5016,3670.02%
2022/12/1300.000.1294.00291.50-0.16,3260.00%
2022/12/091293.0000.00294.5016,3370.02%
2022/12/0800.001290.50294.50-16,341-0.02%
2022/12/070.2294.720295.50294.500.26,3550.00%
2022/12/060.2299.3500.00301.000.26,3340.00%
2022/12/054.1303.743303.83302.501.16,3250.02%
2022/12/0200.002303.50305.00-26,404-0.03%
2022/12/010.1302.557.4304.68305.00-7.46,403-0.12%
2022/11/300299.000.3300.00302.00-0.26,3490.00%
2022/11/290.1295.001296.00298.00-0.96,266-0.01%
2022/11/285293.9000.00293.0056,2460.08%
2022/11/2500.001301.50302.00-16,239-0.02%
2022/11/2400.001.9300.54302.00-1.96,203-0.03%
2022/11/231295.002.4296.31295.50-1.46,181-0.02%
2022/11/2100.003.6293.26293.50-3.66,198-0.06%
2022/11/1800.000.2294.50293.00-0.26,1580.00%
2022/11/172.1290.431.1291.93292.0016,1570.02%
2022/11/1600.000.4289.17288.50-0.46,191-0.01%
2022/11/150288.852.4288.88293.00-2.36,108-0.04%
2022/11/1400.000.2284.00285.50-0.25,9800.00%
2022/11/1100.004282.52283.50-45,919-0.07%
2022/11/0700.001.1271.05273.00-1.15,827-0.02%
2022/11/0200.002269.50268.50-25,982-0.03%
2022/11/011259.5000.00261.0015,8900.02%
2022/10/313257.5000.00257.5035,8610.05%
2022/10/2600.000.2256.67256.00-0.26,0260.00%
2022/10/252.3261.679255.00259.50-6.75,989-0.11%
2022/10/2400.001272.00268.50-15,924-0.02%
2022/10/2100.001270.00267.00-16,001-0.02%
2022/10/202262.000264.50265.5025,9870.03%
2022/10/191269.501272.00268.0005,9260.00%
2022/10/180269.503.1272.95272.50-3.15,938-0.05%
2022/10/171267.031270.00268.5005,9110.00%
2022/10/140.1270.0000.00266.000.15,8710.00%
2022/10/132267.256.1266.42268.00-4.15,867-0.07%
2022/10/120.5274.001273.97272.00-0.55,811-0.01%
2022/10/113.1262.660.1263.92264.502.95,7700.05%
2022/10/070.1276.501278.00275.00-15,720-0.02%
2022/10/062276.008.2276.60278.50-6.25,778-0.11%
2022/10/030252.501252.00252.00-15,734-0.02%
2022/09/3000.001250.50253.00-15,806-0.02%
2022/09/292250.0000.00252.5025,8310.03%
2022/09/281256.003256.67252.00-25,843-0.03%
2022/09/270262.0000.00262.0005,8420.00%
2022/09/262259.751.1261.05260.5015,8770.02%
2022/09/231266.5000.00266.5015,9170.02%
2022/09/2200.001266.00270.00-15,978-0.02%
2022/09/210267.5000.00267.0006,0240.00%
2022/09/206271.411271.00271.0056,0620.08%
2022/09/192.1270.492268.50269.000.16,0910.00%
2022/09/1600.001266.50264.50-16,157-0.02%
2022/09/150267.502270.50270.50-26,167-0.03%
2022/09/140.1265.0000.00268.000.16,1540.00%
2022/09/121269.502270.50270.00-16,119-0.02%
2022/09/080.2262.0000.00268.000.26,1550.00%
2022/09/070256.501255.02257.00-16,129-0.02%
2022/09/011259.0000.00258.5016,1310.02%
2022/08/312.2260.6800.00263.002.26,0650.04%
2022/08/3000.000.3264.50264.00-0.36,0270.00%
2022/08/292262.000263.50262.5026,0250.03%
2022/08/262269.0000.00268.0025,9790.03%
2022/08/251266.002266.50268.00-15,937-0.02%
2022/08/2400.000.2268.50267.00-0.25,9260.00%
2022/08/2300.0010265.50266.00-105,986-0.17%
2022/08/220.3269.782.3270.30269.50-25,968-0.03%
2022/08/191271.0000.00272.5015,9880.02%
2022/08/180272.0000.00272.5005,9840.00%
2022/08/170271.1320271.50272.50-206,006-0.33%
2022/08/163272.002272.50272.5015,9630.02%
2022/08/155271.006273.58274.00-15,951-0.02%
2022/08/120.3267.9500.00267.000.35,9130.01%
2022/08/1000.000.1268.62272.00-0.15,8110.00%
2022/08/0900.000.2262.50265.00-0.25,7510.00%
2022/08/0800.005.7263.70264.50-5.75,692-0.10%
2022/08/0500.001263.00262.50-15,722-0.02%
2022/08/040.1259.950.4260.01261.00-0.35,712-0.01%
2022/08/030261.500261.50264.0005,5870.00%
2022/08/020254.0000.00258.5005,5410.00%
2022/08/012259.002259.75258.5005,4480.00%
2022/07/293.2257.842257.50258.001.25,4890.02%
2022/07/2800.002.4261.86262.00-2.45,405-0.04%
2022/07/2700.001249.50254.00-15,264-0.02%
2022/07/250248.5021249.81250.50-215,270-0.40%
2022/07/1900.000.1246.00246.00-0.15,3580.00%
2022/07/1800.001247.00245.00-15,388-0.02%
2022/07/151.1241.612.7245.63245.00-1.65,331-0.03%
2022/07/142.1241.770.1242.00239.5025,2730.04%
2022/07/130.2241.503.1241.97239.50-2.95,153-0.06%
2022/07/1200.000.4231.00231.00-0.45,004-0.01%
2022/07/110.2229.001.2229.79229.50-14,953-0.02%
2022/07/0800.000.3224.92227.50-0.34,938-0.01%
2022/07/0700.002.3218.53221.00-2.34,883-0.05%
2022/07/065.1216.784217.00210.501.14,8520.02%
2022/07/051.2220.7400.00220.501.24,8230.02%
2022/07/042217.2500.00219.0024,7790.04%
2022/07/013222.001224.00221.5024,7720.04%
2022/06/301223.5000.00221.5014,7340.02%
2022/06/290.1226.0000.00227.500.14,7120.00%
2022/06/271236.5000.00236.5014,6420.02%
2022/06/2400.005239.60239.00-54,593-0.11%
2022/06/231.1233.931231.50234.000.14,5120.00%
2022/06/200.1224.501220.50220.00-0.94,455-0.02%
2022/06/171224.5000.00227.0014,4460.02%
2022/06/160.1230.5100.00227.500.14,4190.00%
2022/06/151.1224.9900.00225.001.14,4880.03%
2022/06/140.1226.4300.00228.500.14,5470.00%
2022/06/136.2227.883231.50228.003.24,6030.07%
2022/06/100235.5000.00237.0004,6330.00%
2022/06/080.1234.5000.00234.500.14,7730.00%
2022/06/070232.1400.00233.0004,8950.00%
2022/06/020.5238.4000.00236.500.55,0690.01%
2022/06/010240.9000.00241.5005,1670.00%
2022/05/270.1231.863229.17231.50-2.95,161-0.06%
2022/05/240.1223.5000.00220.000.15,4330.00%
2022/05/232225.5000.00225.0025,4430.04%
2022/05/2000.000227.00226.5005,4680.00%
2022/05/190.2222.0000.00222.000.25,4310.00%
2022/05/183230.332230.75231.0015,3960.02%
2022/05/170.2225.0000.00225.000.25,3920.00%
2022/05/160223.0000.00223.0005,3910.00%
2022/05/1300.002220.00221.00-25,479-0.04%
2022/05/121.2221.723.2219.56218.50-25,516-0.04%
2022/05/110.3223.6900.00223.500.35,5570.00%
2022/05/100.3226.3800.00226.500.35,5750.01%
2022/05/092230.2400.00230.0025,5700.04%
2022/05/062.2233.0000.00234.002.25,6440.04%
2022/05/052242.0000.00241.0025,6620.04%
2022/05/041240.5100.00241.0015,6790.02%
2022/05/030.1242.8300.00242.500.15,7230.00%
2022/04/2900.000.1248.50250.00-0.15,7000.00%
2022/04/280245.0000.00246.5005,6880.00%
2022/04/270.2246.001.1247.06245.00-0.95,696-0.02%
2022/04/260.2246.250.3240.26252.00-0.15,6580.00%
2022/04/253.3237.210.5237.50236.502.85,5580.05%
2022/04/221.2247.431245.50246.000.25,4920.00%
2022/04/210252.001252.00253.00-15,506-0.02%
2022/04/201.1248.6400.00251.001.15,5590.02%
2022/04/190249.0000.00247.5005,5930.00%
2022/04/180.2249.4300.00247.500.25,6870.00%
2022/04/150.1250.5700.00249.500.15,7440.00%
2022/04/120.2251.1600.00248.500.26,0010.00%
2022/04/111.3252.1100.00250.501.36,1650.02%
2022/04/080.1262.0000.00261.000.16,1710.00%
2022/04/070261.0000.00261.0006,1400.00%
2022/04/0100.000.2266.00268.50-0.26,0520.00%
2022/03/291266.000.1266.00266.000.96,0090.02%
2022/03/250.1267.500268.50268.000.15,9760.00%
2022/03/231263.5000.00264.5015,9660.02%
2022/03/221261.5000.00262.0016,0100.02%
2022/03/210262.001.2263.17261.00-1.26,015-0.02%
2022/03/181256.001261.00256.0005,9940.00%
2022/03/170.2257.003258.33260.50-2.85,919-0.05%
2022/03/161249.5000.00249.0015,9020.02%
2022/03/150255.5000.00251.5005,8960.00%
2022/03/141257.000258.00257.5015,8590.02%
2022/03/1100.007.2262.35262.00-7.25,846-0.12%
2022/03/100.1255.000.3256.00254.50-0.25,7270.00%
2022/03/091239.5000.00241.5015,6390.02%
2022/03/083.8236.931244.00235.502.85,6270.05%
2022/03/072.1248.2500.00247.002.15,4570.04%
2022/03/041.1255.9500.00254.501.15,4760.02%
2022/03/033256.333257.50256.0005,4760.00%
2022/03/021254.501256.00255.0005,4690.00%
2022/03/0100.001254.50256.50-15,442-0.02%
2022/02/252.6249.4900.00246.502.65,3520.05%
2022/02/243.1254.000.2255.00253.5035,1880.06%
2022/02/230.1258.5000.00259.000.15,1240.00%
2022/02/2200.000.1257.25257.00-0.15,1310.00%
2022/02/211.2258.3400.00260.001.25,1600.02%
2022/02/180.1262.5000.00261.500.15,2370.00%
2022/02/170.5262.941.4261.43261.00-0.95,306-0.02%
2022/02/164.2258.031258.00258.503.25,3010.06%
2022/02/155.2254.6300.00253.505.25,2910.10%
2022/02/142.2256.4100.00256.002.25,2300.04%
2022/02/111.2266.6300.00265.501.25,2130.02%
2022/02/102.1268.0700.00269.502.15,2110.04%
2022/02/081.3270.2300.00269.001.35,3280.02%
2022/02/072273.982.3273.43271.00-0.35,302-0.01%
2022/01/260.2270.0000.00268.000.25,2770.00%
2022/01/251.3268.000268.00269.001.35,3660.02%
2022/01/240.1269.000.3272.00272.00-0.25,4620.00%
2022/01/210274.501274.97272.50-15,584-0.02%
2022/01/201271.5100.00272.5015,6620.02%
2022/01/190.1273.501275.00275.00-0.95,660-0.02%
2022/01/181.1275.071274.00274.000.15,6890.00%
2022/01/172.3273.150.1273.00273.502.25,7400.04%
2022/01/141269.012.5268.98271.50-1.55,829-0.03%
2022/01/131.2276.575.3276.70277.00-4.15,810-0.07%
2022/01/120.1287.5000.00282.000.15,8550.00%
2022/01/112.1290.182.3288.72287.00-0.25,9220.00%
2022/01/101278.501284.50283.5005,9900.00%
2022/01/073.1283.210290.50283.003.16,0360.05%
2022/01/061285.500.3287.19291.000.76,0820.01%
2022/01/053291.350.4293.00290.502.66,0300.04%
2022/01/043.2292.977.3293.05297.00-4.15,941-0.07%
2022/01/030.1281.005279.60282.00-55,736-0.09%
2021/12/300.1276.500.3276.50275.00-0.35,703-0.01%
2021/12/2900.001277.50278.00-15,763-0.02%
2021/12/2800.001278.00277.50-15,852-0.02%
2021/12/272276.004.4274.43275.50-2.45,913-0.04%
2021/12/241270.5000.00270.5015,9410.02%
2021/12/2300.002268.75270.00-26,021-0.03%
2021/12/220267.0000.00265.5006,0770.00%
2021/12/211266.0000.00266.0016,1430.02%
2021/12/200.1266.5500.00264.000.16,2070.00%
2021/12/172266.010.2268.00269.001.86,2870.03%
2021/12/161266.5600.00266.0016,2560.02%
2021/12/152.1265.7700.00267.502.16,3110.03%
2021/12/1400.000267.00269.0006,3780.00%
2021/12/131.1268.101269.00270.0006,3780.00%
2021/12/101271.007271.67271.00-66,400-0.09%
2021/12/093265.008268.00269.00-56,351-0.08%
2021/12/0800.000.2263.00261.00-0.26,3610.00%
2021/12/071260.501260.50263.0006,3670.00%
2021/12/061261.0000.00261.0016,3620.02%
2021/12/032.1262.491262.50261.501.16,3700.02%
2021/12/020.1260.003259.83261.50-2.96,385-0.05%
2021/12/010258.0000.00258.0006,3800.00%
2021/11/300.1258.502258.25256.00-1.96,421-0.03%
2021/11/290.1254.003254.33253.50-2.96,344-0.05%
2021/11/264.2254.1200.00252.004.26,3970.07%
2021/11/251261.4900.00259.0016,5270.02%
2021/11/240.1256.8600.00256.000.16,5150.00%
2021/11/233255.831.2256.08255.001.86,5470.03%
2021/11/222260.0000.00259.0026,5720.03%
2021/11/180.3260.501.2260.12260.00-16,633-0.01%
2021/11/1700.001261.00261.50-16,621-0.02%
2021/11/161.1255.691256.00256.000.16,6220.00%
2021/11/151260.0000.00260.0016,6880.01%
2021/11/121.1259.232261.25261.00-0.96,832-0.01%
2021/11/110260.5000.00259.0006,9960.00%
2021/11/1000.007265.07265.00-77,023-0.10%
2021/11/092264.251.8264.74266.000.37,0050.00%
2021/11/0815259.871260.01259.50146,9810.20%
2021/11/052.4260.696.7259.86262.00-4.26,943-0.06%
2021/11/040.1254.503.2253.04253.50-3.16,851-0.05%
2021/11/033.2247.5200.00247.003.26,8090.05%
2021/11/022.2254.4600.00252.002.26,7750.03%
2021/11/011.1246.825.2255.25257.50-4.16,677-0.06%
2021/10/292.3246.6400.00245.002.36,5710.03%
2021/10/280.1247.505247.10252.50-4.96,545-0.07%
2021/10/276243.9300.00244.5066,4880.09%
2021/10/261245.0000.00244.5016,5110.02%
2021/10/250.3243.971244.00242.50-0.76,487-0.01%
2021/10/222.4244.661243.50244.001.46,4980.02%
2021/10/213.1254.484255.00253.00-0.96,467-0.01%
2021/10/204.4255.401255.04254.503.46,4460.05%
2021/10/192251.543254.54259.00-16,348-0.02%
2021/10/182245.492247.50249.5006,2600.00%
2021/10/151239.0200.00240.0016,1520.02%
2021/10/142.2240.014239.00235.50-1.86,115-0.03%
2021/10/130248.5000.00246.5006,1630.00%
2021/10/120246.2500.00247.0006,2080.00%
2021/10/080.1251.0000.00250.500.16,4320.00%
2021/10/070.1250.000249.50248.5006,6770.00%
2021/10/061.1243.170.5243.00244.500.66,8380.01%
2021/10/050.1245.041.5242.33245.00-1.46,788-0.02%
2021/10/043.3240.9500.00240.003.36,7160.05%
2021/10/010248.672248.50248.00-26,663-0.03%
2021/09/300251.5000.00252.0006,6110.00%
2021/09/291.2247.4300.00248.501.26,5380.02%
2021/09/281.2253.0800.00252.501.26,4850.02%
2021/09/272.1258.0800.00258.002.16,5000.03%
2021/09/241260.152262.75260.00-16,478-0.01%
2021/09/222.3250.3600.00250.002.36,4830.04%
2021/09/172.1255.6000.00256.002.16,3930.03%
2021/09/160.1260.5000.00260.000.16,3900.00%
2021/09/153.2259.0200.00258.003.26,4450.05%
2021/09/140.1264.5000.00263.500.16,4180.00%
2021/09/135.4262.8400.00263.505.46,4460.08%
2021/09/100269.501268.50269.00-16,413-0.01%
2021/09/081.1270.093.2270.50270.50-2.16,523-0.03%
2021/09/071.1270.5000.00271.501.16,5350.02%
2021/09/060.1272.951273.00273.50-0.96,572-0.01%
2021/09/0300.001270.50272.00-16,531-0.02%
2021/09/022.3269.490270.00268.502.36,5050.04%
2021/09/011.2269.9600.00272.001.26,5090.02%
2021/08/3110.4267.331264.00270.509.46,4470.15%
2021/08/302.2277.0200.00279.502.26,3020.03%
2021/08/2700.004278.00279.00-46,324-0.06%
2021/08/261277.001281.00276.5006,3300.00%
2021/08/250.1276.7500.00277.500.16,3290.00%
2021/08/241268.0300.00268.0016,3010.02%
2021/08/203.1265.120.8266.24263.002.36,3130.04%
2021/08/191268.003.2270.47269.00-2.26,388-0.03%
2021/08/181.1268.421.5259.33267.00-0.46,264-0.01%
2021/08/175.4263.740.5263.50262.004.96,1200.08%
2021/08/165.1278.284279.88279.001.15,9460.02%
2021/08/131272.502.1273.55274.00-1.15,988-0.02%
2021/08/1222.5278.6722276.55276.500.56,0340.01%
2021/08/112.1279.291277.01280.001.16,0280.02%
2021/08/1010.4280.1800.00278.0010.46,1070.17%
2021/08/094280.133.1280.97281.500.96,1640.01%
2021/08/061285.5000.00285.0016,2300.02%
2021/08/050.1287.1900.00287.000.16,3490.00%
2021/08/045286.8000.00286.5056,5600.08%
2021/08/034.3285.5800.00287.504.36,6960.06%
2021/08/021286.000286.50287.0016,6300.01%
2021/07/304.1286.6000.00287.004.16,6700.06%
2021/07/293.1290.8400.00291.503.16,7440.05%
2021/07/282.1291.761.2290.58292.000.96,8430.01%
2021/07/275.1293.900.2295.50292.004.96,9540.07%
2021/07/261.1300.1600.00299.001.17,0310.02%
2021/07/2300.001306.00304.00-17,221-0.01%
2021/07/220305.001303.50303.00-17,307-0.01%
2021/07/211.2301.1100.00306.001.27,3360.02%
2021/07/203.1299.740.1301.40300.0037,3120.04%
2021/07/192.3304.443305.33308.00-0.77,352-0.01%
2021/07/160.2319.082.2320.00319.50-1.97,368-0.03%
2021/07/151.1333.137.1329.17320.50-67,429-0.08%
2021/07/142.1314.014.3314.86323.00-2.37,510-0.03%
2021/07/130.2307.5014.1306.18307.00-13.97,306-0.19%
2021/07/120.1297.000.1298.00299.5007,1470.00%
2021/07/093.1294.852294.50295.001.17,2040.02%
2021/07/082.1298.672.1301.68301.500.17,2360.00%
2021/07/072303.002303.00303.5007,2600.00%
2021/07/064303.380.1301.50303.503.97,3410.05%
2021/07/050301.506.8303.75304.00-6.87,396-0.09%
2021/07/021300.0019300.21299.00-187,426-0.24%
2021/07/010299.0000.00297.5007,4060.00%
2021/06/301300.981.4301.93303.00-0.47,4520.00%
2021/06/293.1299.4400.00299.503.17,5130.04%
2021/06/251.2293.500.1296.00295.001.17,6360.01%
2021/06/240.5291.5000.00290.000.57,5890.01%
2021/06/230.1296.0000.00296.000.17,5500.00%
2021/06/2200.002298.01296.00-27,564-0.03%
2021/06/210.1296.621295.00294.00-0.97,547-0.01%
2021/06/181305.0000.00299.5017,5350.01%
2021/06/170300.0000.00299.5007,4340.00%
2021/06/151301.501.1299.55302.00-0.17,6270.00%
2021/06/110.1296.000.1295.00296.50-0.17,6140.00%
2021/06/0900.000.2297.22295.00-0.27,7880.00%
2021/06/080.1295.081.1296.91297.50-17,882-0.01%
2021/06/071296.995297.20297.00-48,083-0.05%
2021/06/0400.001295.00297.00-18,210-0.01%
2021/06/023297.494.2298.39298.50-1.28,510-0.01%
2021/06/012296.003296.00297.00-18,612-0.01%
2021/05/3100.000.1294.00296.00-0.18,7550.00%
2021/05/2800.002.1293.93291.50-2.18,813-0.02%
2021/05/271287.002.4288.27293.50-1.48,955-0.02%
2021/05/261.2290.001291.50290.000.29,1160.00%
2021/05/251290.001289.00290.0009,2780.00%
2021/05/245284.0100.00285.0059,3790.05%
2021/05/211288.003.2287.66289.00-2.29,496-0.02%
2021/05/201.1280.381280.00281.000.19,5250.00%
2021/05/184272.742273.75274.5029,8170.02%
2021/05/170264.504268.49266.50-410,280-0.04%
2021/05/142.1267.570.4267.34266.501.710,5320.02%
2021/05/132.2266.811268.50264.501.210,5300.01%
2021/05/123.1263.404252.25265.00-0.910,497-0.01%
2021/05/114.8273.651271.50271.003.810,4270.04%
2021/05/103.1288.321.1291.33287.501.910,3490.02%
2021/05/0700.002.3291.76293.50-2.310,556-0.02%
2021/05/0610.7282.882284.50283.008.710,6040.08%
2021/05/052.1286.301290.50283.501.110,6050.01%
2021/05/0410.2291.432.5299.00291.507.710,6010.07%
2021/05/032.8305.025305.90306.50-2.310,520-0.02%
2021/04/2934.1310.615307.60302.5029.110,5710.27%
2021/04/281303.0014.1302.57305.50-13.110,525-0.12%
2021/04/273300.671297.00302.00210,5940.02%
2021/04/260.1298.001.5299.22298.00-1.410,649-0.01%
2021/04/230297.502.3292.11297.00-2.211,017-0.02%
2021/04/2212.5298.8928295.71293.00-15.511,200-0.14%
2021/04/216.4303.461.1301.55301.005.311,2690.05%
2021/04/2022301.6322304.58307.50011,3210.00%
2021/04/1900.0022296.80298.00-2211,243-0.20%
2021/04/1619.1294.0710294.70296.509.111,4210.08%
2021/04/151.1290.075.1290.53295.50-411,843-0.03%
2021/04/142290.002.1290.17291.50-0.112,1500.00%
2021/04/1300.001295.00292.00-112,554-0.01%
2021/04/125.2291.736.2296.02291.00-112,759-0.01%
2021/04/0900.0010.1299.24299.00-10.112,786-0.08%
2021/04/080.1298.001298.00297.00-112,809-0.01%
2021/04/071.2295.211295.50298.500.212,8180.00%
2021/04/0614.3298.3956.3298.14298.00-4212,773-0.33%
2021/04/0151295.2611293.68295.504012,7260.31%
2021/03/319.2290.433291.67288.006.212,5930.05%
2021/03/301292.5019.5290.34292.50-18.512,538-0.15%
2021/03/292287.750.1289.50288.001.912,4590.02%
2021/03/260.6287.500.3286.19288.000.312,4930.00%
2021/03/250283.901.3282.00284.00-1.312,538-0.01%
2021/03/240.1286.0000.00285.500.112,5560.00%
2021/03/2300.002287.78288.00-212,582-0.02%
2021/03/224286.004286.13287.00012,6080.00%
2021/03/192.5284.183.2284.71283.00-0.712,739-0.01%
2021/03/183.2289.9920.6288.91288.00-17.412,699-0.14%
2021/03/1700.001283.00284.00-112,670-0.01%
2021/03/160.1281.174.1283.89282.00-412,653-0.03%
2021/03/150280.0000.00277.50012,6230.00%
2021/03/1239.2284.213.4281.88282.0035.812,6790.28%
2021/03/1121.1268.6922.1272.63281.50-112,777-0.01%
2021/03/101.4266.561270.00265.000.412,7300.00%
2021/03/096.5262.924263.00263.502.512,6650.02%
2021/03/083.3271.742271.00270.501.312,5260.01%
2021/03/056.5275.6500.00275.006.512,5280.05%
2021/03/049.1280.735286.00281.004.112,5970.03%
2021/03/032.2284.192284.50289.000.212,5310.00%
2021/03/021289.008.2294.83288.00-7.212,523-0.06%
2021/02/2613.4284.8510.1286.00280.503.312,4430.03%
2021/02/254.1293.121.1293.06294.50312,1630.02%
2021/02/243.3295.6700.00294.003.312,0770.03%
2021/02/231.5298.173.2302.22303.00-1.711,987-0.01%
2021/02/225.3303.170.1302.00301.005.211,9550.04%
2021/02/196.2299.253.6300.29300.002.611,8870.02%
2021/02/189.4306.7811308.82306.00-1.611,834-0.01%
2021/02/174.2293.2024.2294.35299.50-19.911,619-0.17%
2021/02/0526.5280.0615280.20280.5011.511,0800.10%
2021/02/041285.505285.90287.00-410,881-0.04%
2021/02/033.1285.992.1286.64284.000.910,8190.01%
2021/02/028287.752289.96286.00610,7380.06%
2021/02/014.1280.930282.50285.004.110,6050.04%
2021/01/295288.913.4296.74282.501.610,6110.02%
2021/01/282.6284.711285.00287.501.610,4650.02%
2021/01/279285.001.4286.39287.507.610,3500.07%
2021/01/2610289.904289.88289.00610,2360.06%
2021/01/2510293.758291.50295.50210,1570.02%
2021/01/223.1293.1818.1293.83291.00-1510,248-0.15%
2021/01/218.4296.105297.20299.003.410,1090.03%
2021/01/208.3294.952294.75294.506.310,0440.06%
2021/01/197.1295.392296.00294.005.19,9920.05%
2021/01/1818.7286.744287.50289.5014.79,8670.15%
2021/01/1512.7300.698.1301.50299.504.69,5030.05%
2021/01/148.4305.204305.13306.004.49,2170.05%
2021/01/136.6312.652311.50312.504.68,9870.05%
2021/01/126.1315.173317.17314.003.18,8090.04%
2021/01/1113.6310.883308.00313.0010.68,5790.12%
2021/01/0815313.3710.4312.13310.004.68,3830.06%
2021/01/0711.4303.085311.10316.006.47,9900.08%
2021/01/0618.3290.533292.83298.0015.37,6440.20%
2021/01/054.1278.243273.67276.501.17,2610.01%
2021/01/044265.7500.00265.0047,1180.06%
2020/12/316263.257263.93263.00-17,043-0.01%
2020/12/303.1257.795257.80260.00-1.97,019-0.03%
2020/12/290.1254.001254.50255.50-0.97,001-0.01%
2020/12/281254.000.2254.00254.500.87,0920.01%
2020/12/251250.002249.50249.00-17,102-0.01%
2020/12/2410249.751250.00247.5097,1410.13%
2020/12/231246.0000.00248.0017,1580.01%
2020/12/224.1247.343250.67247.001.17,2350.02%
2020/12/211.2256.504252.38258.00-2.87,255-0.04%
2020/12/1600.002246.75248.00-27,098-0.03%
2020/12/150245.004244.25245.50-47,097-0.06%
2020/12/143244.003245.50246.0006,9410.00%
2020/12/1100.001246.00250.50-16,871-0.01%
2020/12/103.3247.480.1249.00248.003.26,8380.05%
2020/12/092.1251.290.1251.50251.0026,8140.03%
2020/12/082.1248.2600.00249.002.16,7710.03%
2020/12/0713.2253.055257.30250.008.26,6350.12%
2020/12/0400.002.1245.48247.00-2.16,466-0.03%
2020/12/031233.001.1230.64237.00-0.16,3380.00%
2020/12/021231.000.1231.50232.000.96,3220.01%
2020/12/010.1226.501226.00227.00-0.96,360-0.01%
2020/11/302225.501225.00224.5016,2770.02%
2020/11/273.1220.144.2219.91220.00-1.26,122-0.02%
2020/11/262.1214.951.1214.91216.0016,1020.02%
2020/11/252207.001212.00207.5016,0720.02%
2020/11/241.2208.9800.00209.501.26,0330.02%
2020/11/234211.001213.00212.0036,0410.05%
2020/11/2000.001208.50209.00-15,974-0.02%
2020/11/192206.7516207.16208.00-145,955-0.24%
2020/11/1816203.0000.00203.00165,9130.27%
2020/11/170.1202.0000.00205.500.16,0110.00%
2020/11/163201.332202.48202.0016,0790.02%
2020/11/131200.501200.50200.5006,0280.00%
2020/11/1200.007199.71202.00-76,023-0.12%
2020/11/102.3192.540194.00193.002.35,8660.04%
2020/11/0900.001198.50197.50-15,906-0.02%
2020/11/060196.007195.36194.50-76,009-0.12%
2020/11/054.2189.3800.00189.504.25,9960.07%
2020/11/041189.002190.50192.00-15,991-0.02%
2020/11/031189.0000.00188.0016,0460.02%
2020/11/026186.082185.25188.0046,1070.07%
2020/10/302192.0000.00190.0026,1840.03%
2020/10/2900.009196.56195.00-96,153-0.15%
2020/10/282.1200.7200.00200.502.16,2840.03%
2020/10/273201.502198.75203.0016,4350.02%
2020/10/221194.5000.00194.5016,9140.01%
2020/10/201196.0000.00196.5017,1190.01%
2020/10/191197.5000.00196.5017,1840.01%
2020/10/1600.002195.25195.00-27,338-0.03%
2020/10/1500.001195.00194.50-17,424-0.01%
2020/10/141194.0000.00194.0017,4570.01%
2020/10/132192.5000.00194.5027,5750.03%
2020/10/122194.755196.20196.00-37,604-0.04%
2020/10/0800.002192.75193.00-27,574-0.03%
2020/10/0700.001191.00191.00-17,607-0.01%
2020/10/0600.002190.75191.50-27,633-0.03%
2020/10/051188.504191.38189.50-37,735-0.04%
2020/09/3000.001186.50189.00-17,780-0.01%
2020/09/2900.001186.00185.00-17,853-0.01%
2020/09/252.1179.931177.50176.501.18,1330.01%
2020/09/241180.001182.01183.0008,2070.00%
2020/09/2300.001185.50185.00-18,252-0.01%
2020/09/221185.504187.00185.50-38,288-0.04%
2020/09/171190.501.1191.91191.00-0.18,6380.00%
2020/09/160.1191.001190.00191.00-0.98,829-0.01%
2020/09/1100.001187.00187.50-19,408-0.01%
2020/09/100.1185.5000.00185.500.19,5020.00%
2020/09/081185.005184.40184.50-49,664-0.04%
2020/09/072181.510.1182.50182.0029,7600.02%
2020/09/048.1185.472188.00186.006.19,8380.06%
2020/09/0300.001193.50191.50-19,881-0.01%
2020/09/021.2190.2800.00189.501.210,1890.01%
2020/09/011189.004188.75190.50-310,200-0.03%
2020/08/317190.791191.50189.00610,2100.06%
2020/08/274194.1300.00193.50410,4760.04%
2020/08/251197.0000.00195.50110,6540.01%
2020/08/245.1190.079195.61197.00-410,689-0.04%
2020/08/212193.002196.00191.00010,6660.00%
2020/08/207191.2100.00190.50710,5260.07%
2020/08/190200.0000.00200.00010,3940.00%
2020/08/1800.001202.50201.50-110,373-0.01%
2020/08/1700.001203.50204.00-110,355-0.01%
2020/08/1400.001202.00201.50-110,369-0.01%
2020/08/131199.501200.00201.50010,3660.00%
2020/08/071200.5000.00200.50110,1860.01%
2020/08/061.2200.671203.50204.500.210,2030.00%
2020/08/052202.2500.00204.50210,1860.02%
2020/08/0400.003205.50207.50-310,090-0.03%
2020/08/031205.0000.00202.5019,9910.01%
2020/07/301196.003200.67197.50-29,591-0.02%
2020/07/2900.008190.69191.00-89,357-0.09%
2020/07/2800.002189.25187.00-29,273-0.02%
2020/07/275187.804188.88188.5019,3610.01%
2020/07/243185.5000.00184.5039,2990.03%
2020/07/232189.251190.00190.0019,2200.01%
2020/07/221191.006192.50192.50-59,198-0.05%
2020/07/211186.501186.00185.5009,0110.00%
2020/07/202180.0000.00182.0028,9320.02%
2020/07/1700.002188.00184.00-28,887-0.02%
2020/07/1600.002183.25185.00-28,791-0.02%
2020/07/1500.001184.50184.50-18,756-0.01%
2020/07/1400.001185.00185.00-18,739-0.01%
2020/07/131185.0000.00186.5018,7120.01%
2020/07/106.1179.293181.17183.503.18,7840.04%
2020/07/095181.901182.00180.5048,7500.05%
2020/07/0800.0010179.50179.50-108,643-0.12%
2020/07/072174.002175.00175.0008,5880.00%
2020/07/060176.002176.00176.50-28,511-0.02%
2020/07/0300.001170.00169.50-18,319-0.01%
2020/07/0213165.6200.00165.50138,2240.16%
2020/07/014169.254169.00169.5008,1690.00%
2020/06/301168.001170.00167.5008,0960.00%
2020/06/2900.003169.17168.50-38,034-0.04%
2020/06/242168.0000.00168.0027,8450.03%
2020/06/231167.004169.50170.00-37,789-0.04%
2020/06/224166.256167.50169.00-27,631-0.03%
2020/06/194165.258165.69166.50-47,541-0.05%
2020/06/1800.001162.50162.50-17,329-0.01%
2020/06/171158.503.2158.63159.00-2.27,188-0.03%
2020/06/161156.502156.75157.00-17,248-0.01%
2020/06/153154.671156.00153.0027,2650.03%
2020/06/125154.606154.17155.00-17,240-0.01%
2020/06/112156.751159.50156.5017,2200.01%
2020/06/104161.002.4160.00160.501.67,1810.02%
2020/06/091162.009160.56159.00-87,355-0.11%
2020/06/082153.7500.00155.0027,2230.03%
2020/06/052153.007153.36153.50-57,217-0.07%
2020/06/047153.641152.50152.5067,1950.08%
2020/06/031149.506148.92151.50-57,156-0.07%
2020/06/0200.007145.64145.00-76,973-0.10%
2020/06/0100.0011141.91144.00-116,888-0.16%
2020/05/292138.0000.00138.0026,7490.03%
2020/05/284138.3800.00139.0046,7150.06%
2020/05/271140.0000.00141.0016,7610.01%
2020/05/2600.001141.00140.00-16,808-0.01%
2020/05/251138.5000.00139.5016,8270.01%
2020/05/222138.0000.00138.0026,8520.03%
2020/05/191139.503140.67141.00-26,855-0.03%
2020/05/1400.002141.25140.00-26,788-0.03%
2020/05/131138.006140.50140.50-56,751-0.07%
2020/05/124136.6300.00137.0046,6870.06%
2020/05/111140.5000.00140.0016,6790.01%
2020/05/081139.001141.00140.0006,7040.00%
2020/05/071139.0000.00139.0016,6950.01%
2020/05/051137.002138.75139.00-16,692-0.01%
2020/05/045136.1000.00136.0056,7000.07%
2020/04/302140.004140.13140.00-26,627-0.03%
2020/04/2800.001135.50135.00-16,480-0.02%
2020/04/2700.002134.75133.50-26,652-0.03%
2020/04/212128.005132.00128.50-36,834-0.04%
2020/04/202132.0000.00131.0026,8240.03%
2020/04/172136.2500.00134.5026,7860.03%
2020/04/161134.501133.50134.0006,7780.00%
2020/04/151132.503137.50136.50-26,857-0.03%
2020/04/1400.003131.00132.00-36,752-0.04%
2020/04/131125.001126.50125.0006,7280.00%
2020/04/1000.001129.00128.00-16,762-0.01%
2020/04/0800.003124.00125.00-36,739-0.04%
2020/04/0700.003121.50121.00-36,709-0.04%
2020/04/061118.0000.00119.0016,8040.01%
2020/04/011119.001120.00120.0006,7270.00%
2020/03/3100.001121.00120.50-16,725-0.01%
2020/03/301119.001118.00119.5006,6680.00%
2020/03/274119.1300.00118.0046,6540.06%
2020/03/2600.003119.83120.00-36,631-0.05%
2020/03/252118.501119.00119.0016,6980.01%
2020/03/243116.502116.75115.0016,6670.01%
2020/03/232113.2500.00112.5026,7140.03%
2020/03/202.2113.354116.25117.50-1.96,693-0.03%
2020/03/192.2111.231113.50111.001.26,6430.02%
2020/03/182115.5000.00115.0026,6040.03%
2020/03/171118.001117.00115.5006,5540.00%
2020/03/162.2118.451120.00118.001.26,4600.02%
2020/03/135112.103117.83120.0026,3560.03%
2020/03/126125.672125.25123.5046,0730.07%
2020/03/111134.0000.00133.0015,8670.02%
2020/03/102.2134.932131.00133.000.25,8320.00%
2020/03/092135.0000.00133.0025,7760.03%
2020/03/061139.5000.00138.5015,6540.02%
2020/03/0500.002142.00142.50-25,654-0.04%
2020/03/031138.5000.00138.0015,8430.02%
2020/02/271.1140.0500.00140.001.15,9100.02%
2020/02/2600.001141.50142.00-15,842-0.02%
2020/02/252140.0000.00141.0025,8060.03%
2020/02/242141.7500.00141.5025,7920.03%
2020/02/211143.0000.00144.5015,7870.02%
2020/02/201143.0000.00144.0015,8600.02%
2020/02/1900.002144.00143.50-25,833-0.03%
2020/02/185142.6000.00142.0055,9140.08%
2020/02/171144.0000.00144.5015,8930.02%
2020/02/141144.001145.50146.5005,9390.00%
2020/02/137144.6400.00145.5075,9100.12%
2020/02/120.2144.0000.00144.000.25,9160.00%
2020/02/101141.5000.00143.0016,0840.02%
2020/02/072144.2500.00143.5026,2210.03%
2020/02/0600.007146.57147.00-76,445-0.11%
2020/02/053.2144.096144.33145.50-2.86,521-0.04%
2020/02/048142.381142.00142.5076,5070.11%
2020/02/031140.006139.00140.50-56,618-0.08%
2020/01/313143.332146.75143.0016,6560.02%
2020/01/301144.003145.33143.00-26,897-0.03%
2020/01/2000.008152.50152.50-86,756-0.12%
2020/01/1700.003151.83152.00-36,685-0.04%
2020/01/1600.001150.50151.00-16,757-0.01%
2020/01/153148.1700.00148.5036,7550.04%
2020/01/1400.001151.00151.00-16,760-0.01%
2020/01/132149.0000.00149.5026,8280.03%
2020/01/101149.5000.00151.0016,8910.01%
2020/01/0900.002151.25152.00-26,880-0.03%
2020/01/0800.004147.88148.00-46,866-0.06%
2020/01/077148.647149.93149.0006,8850.00%
2020/01/061148.5000.00149.0017,0180.01%
2020/01/033149.679150.78151.50-67,172-0.08%
2020/01/021152.0000.00151.0017,1450.01%
2019/12/3100.001152.50151.50-17,212-0.01%
2019/12/3000.004151.63152.00-47,322-0.05%
2019/12/2700.0013148.00148.00-137,179-0.18%
2019/12/264146.5000.00146.0047,2260.06%
2019/12/2500.002147.00147.00-27,334-0.03%
2019/12/243145.6700.00146.5037,4880.04%
2019/12/2300.000.3148.50148.50-0.37,6970.00%
2019/12/203147.5000.00146.5038,0170.04%
2019/12/1900.007150.36150.50-78,048-0.09%
2019/12/171148.0000.00149.5018,0120.01%
2019/12/161148.005148.30148.50-47,995-0.05%
2019/12/1311144.1411145.27145.5007,9200.00%
2019/12/110.2142.5000.00142.500.27,8780.00%
2019/12/0600.003141.33141.50-37,794-0.04%
2019/12/0500.008140.94140.50-87,745-0.10%
2019/12/0200.001140.50140.50-17,742-0.01%
2019/11/291142.501140.00140.0007,6950.00%
2019/11/281141.505141.30142.00-47,588-0.05%
2019/11/2700.002139.00139.00-27,523-0.03%
2019/11/2600.001139.00138.50-17,516-0.01%
2019/11/2500.001139.00138.50-17,374-0.01%
2019/11/222137.5000.00138.5027,4450.03%
2019/11/210.2138.0000.00137.500.27,5090.00%
2019/11/1900.003138.83139.50-37,466-0.04%
2019/11/180.2136.5000.00136.500.27,3750.00%
2019/11/152134.0000.00133.5027,4060.03%
2019/11/137137.2112135.50135.50-57,322-0.07%
2019/11/127137.576138.00138.5017,2710.01%
2019/11/0810139.903140.33139.5077,2200.10%
2019/11/073137.5000.00139.5037,1450.04%
2019/11/065143.404142.13140.5016,9290.01%
2019/11/051139.503139.33141.00-26,785-0.03%
2019/11/042134.5000.00134.5026,5960.03%
2019/11/0100.002134.50133.50-26,568-0.03%
2019/10/311135.003134.67134.00-26,637-0.03%
2019/10/304134.1300.00135.5046,6360.06%
2019/10/2916134.784134.50134.00126,5930.18%
2019/10/2800.001140.50140.50-16,289-0.02%
2019/10/246139.584139.00139.5026,1840.03%
2019/10/232137.0000.00137.5026,1280.03%
2019/10/222136.5000.00136.5026,1200.03%
2019/10/217135.298135.75136.00-16,087-0.02%
2019/10/182136.255136.40136.50-35,989-0.05%
2019/10/161132.5000.00132.5015,9390.02%
2019/10/151133.0000.00133.0015,8710.02%
2019/10/1400.004132.25133.00-45,856-0.07%
2019/10/0900.002128.00127.00-25,664-0.04%
2019/10/086132.2500.00131.5065,4470.11%
2019/10/072133.2500.00133.5025,4360.04%
2019/10/043131.3300.00131.5035,3700.06%
2019/10/010.2134.5000.00134.000.25,1060.00%
2019/09/274.2132.881133.00132.503.24,9870.06%
2019/09/266.2134.672134.00134.004.24,8480.09%
2019/09/2515137.271138.50136.00144,6790.30%
2019/09/241.2143.1300.00143.001.24,4090.03%
2019/09/2051147.4900.00145.50514,3291.18%
2019/09/191147.502148.75148.50-14,250-0.02%
2019/09/1800.001145.50146.50-14,300-0.02%
2019/09/171145.5000.00145.5014,3180.02%
2019/09/162146.5000.00147.0024,4360.05%
2019/09/0500.000.1147.00147.50-0.14,6200.00%
2019/09/031146.502146.00146.00-14,592-0.02%
2019/08/3000.001146.50146.50-14,674-0.02%
2019/08/272145.0000.00145.5024,8370.04%
2019/08/262145.251146.00145.0014,8720.02%
2019/08/210.2150.0000.00150.000.25,2740.00%
2019/08/160.2147.0000.00146.500.25,5310.00%
2019/08/141149.001150.00149.0005,6520.00%
2019/08/122149.5000.00149.0025,7460.03%
2019/08/0800.001151.00150.50-15,799-0.02%
2019/08/071149.501150.50149.5005,8340.00%
2019/08/062146.0000.00148.5025,9020.03%
2019/08/051149.5000.00148.5015,8320.02%
2019/08/021149.501150.50152.5005,8450.00%
2019/08/012153.001155.00153.0015,8100.02%
2019/07/290.1150.0000.00150.000.15,8160.00%
2019/07/2600.000.2151.00150.50-0.25,9060.00%
2019/07/241151.0000.00151.5015,9310.02%
2019/07/1900.001149.00148.00-15,882-0.02%
2019/07/184148.0000.00147.5045,8890.07%
2019/07/171150.5000.00150.0015,8040.02%
2019/07/122153.0000.00151.0025,6730.04%
2019/07/110.2153.0000.00152.000.25,6830.00%
2019/07/0800.003153.50154.00-35,758-0.05%
2019/07/053155.333154.50155.0005,8340.00%
2019/07/035152.4000.00152.0055,9800.08%
2019/07/022155.5000.00155.0026,1030.03%
2019/07/012160.002160.00160.5006,0840.00%
2019/06/2800.001157.00157.50-16,021-0.02%
2019/06/2700.001156.00156.00-16,059-0.02%
2019/06/252154.2500.00155.0026,1090.03%
2019/06/2100.001159.50159.50-16,074-0.02%
2019/06/201158.001159.00159.0005,9740.00%
2019/06/191157.002157.50158.00-16,030-0.02%
2019/06/1800.002153.50152.00-26,140-0.03%
2019/06/171153.0000.00153.0016,2390.02%
2019/06/061147.505149.00148.00-46,907-0.06%
2019/06/056148.421146.00146.0056,9150.07%
2019/06/0410150.0011149.64149.50-16,928-0.01%
2019/06/032146.002146.50148.0006,9070.00%
2019/05/300.1143.0000.00142.500.16,8590.00%
2019/05/280.1139.0000.00138.000.17,0990.00%
2019/05/2400.002140.00140.00-26,832-0.03%
2019/05/231139.501137.50136.5006,7790.00%
2019/05/221141.5000.00140.5016,7090.01%
2019/05/211144.0000.00143.0016,7500.01%
2019/05/201143.002144.75145.00-16,728-0.01%
2019/05/1700.002143.00142.50-26,712-0.03%
2019/05/161145.0000.00144.0016,7410.01%
2019/05/151149.0000.00147.5016,7960.01%
2019/05/141148.003148.33149.00-26,880-0.03%
2019/05/131150.0000.00150.0016,8510.01%
2019/05/101150.0000.00150.5016,9390.01%
2019/05/0900.001151.50151.00-16,955-0.01%
2019/05/072156.0000.00155.5026,9690.03%
2019/05/063155.337157.36153.50-47,030-0.06%
2019/05/036160.5000.00160.5067,0260.09%
2019/05/023158.8300.00159.5037,0580.04%
2019/04/261159.5000.00161.0017,2210.01%
2019/04/2500.002161.25162.50-27,395-0.03%
2019/04/242158.7500.00160.0027,4680.03%
2019/04/221159.0000.00160.0017,7720.01%
2019/04/1800.001161.50161.00-18,008-0.01%
2019/04/1600.000.1161.50162.00-0.18,4480.00%
2019/04/151162.0000.00162.0018,7160.01%
2019/04/112166.501163.50165.5018,7910.01%
2019/04/0800.003164.17165.00-38,634-0.03%
2019/04/0200.001157.50157.50-18,453-0.01%
2019/04/012156.0000.00156.0028,4080.02%
2019/03/2900.001158.00159.00-18,306-0.01%
2019/03/2800.001159.00161.50-18,347-0.01%
2019/03/272160.502161.50162.5008,4370.00%
2019/03/262161.002160.00162.0008,4220.00%
2019/03/251157.0000.00156.0018,3710.01%
2019/03/2200.00100160.02161.50-1008,319-1.20%
2019/03/211161.003159.00160.50-28,304-0.02%
2019/03/2000.00124155.48155.50-1248,223-1.51% 大賣/鉅額交易
2019/03/1900.0028153.95154.50-288,133-0.34%
2019/03/1800.002151.25151.50-28,092-0.02%
2019/03/1500.001149.50149.00-18,039-0.01%
2019/03/142149.0000.00150.0027,9430.03%
2019/03/1300.002147.75148.00-27,944-0.03%
2019/03/1280148.383144.67144.00777,7990.99%
2019/03/0810151.0000.00150.50107,5990.13%
2019/03/053155.177153.00153.50-47,930-0.05%
2019/03/0431157.0214156.96157.00177,9200.21%
2019/02/27117154.5000.00153.501177,7181.52% 大買/鉅額交易
2019/02/251153.5000.00154.0017,7140.01%
2019/02/221153.501153.50154.0007,7630.00%
2019/02/211153.5000.00155.0017,7590.01%
2019/02/201156.00192154.64154.50-1917,734-2.47% 大賣/鉅額交易
2019/02/1900.001153.00152.50-17,654-0.01%
2019/02/1832155.5000.00154.00327,6630.42%
2019/02/141155.5000.00154.5017,6700.01%
2019/02/1300.001154.00153.50-17,584-0.01%
2019/02/122152.2500.00153.0027,5150.03%
2019/02/1100.001153.00151.50-17,536-0.01%
2019/01/301150.001151.50151.0007,5210.00%
2019/01/292148.5000.00149.0027,5700.03%
2019/01/281152.5000.00152.0017,5330.01%
2019/01/2500.001154.00154.00-17,685-0.01%
2019/01/2400.002152.25152.50-27,789-0.03%
2019/01/231150.502150.00149.50-18,076-0.01%
2019/01/2100.001150.50152.00-18,306-0.01%
2019/01/182147.751151.00150.5018,3280.01%
2019/01/1711150.9110150.00150.0018,3290.01%
2019/01/1600.006149.50149.50-68,293-0.07%
2019/01/155146.409148.83150.00-48,237-0.05%
2019/01/1111142.862141.75142.0098,0030.11%
2019/01/101143.501144.00145.0007,9000.00%
2019/01/09154143.7035144.10144.501197,8621.51% 大買/鉅額交易
2019/01/082140.253140.50140.50-17,698-0.01%
2019/01/0700.006135.58138.00-67,555-0.08%
2019/01/0400.001130.50131.00-17,460-0.01%
2018/12/271128.0010128.50127.50-97,887-0.11%
2018/12/213129.33181129.20128.00-1789,013-1.97% 大賣/鉅額交易
2018/12/202133.006133.42133.00-49,149-0.04%
2018/12/191132.0000.00132.5019,0630.01%
2018/12/182131.001130.50132.0019,0550.01%
2018/12/141131.0041131.49131.50-409,179-0.44%
2018/12/136130.674.4130.61131.001.69,1340.02%
2018/12/1120128.3300.00128.00209,1720.22%
2018/12/1000.0022126.00126.50-229,250-0.24%
2018/12/0700.001127.00127.50-19,297-0.01%
2018/12/064127.132127.50127.5029,3690.02%
2018/12/043129.171128.50130.0029,4350.02%
2018/12/033130.0000.00130.0039,4680.03%
2018/11/302128.5000.00130.0029,3970.02%
2018/11/296130.254130.38128.5029,2480.02%
2018/11/289127.9400.00128.0099,1580.10%
2018/11/276125.8300.00126.5069,1940.07%
2018/11/2600.001122.00122.00-19,369-0.01%
2018/11/231119.5024118.88120.00-239,678-0.24%
2018/11/213125.5000.00125.50310,4200.03%
2018/11/201126.001.4125.50125.50-0.410,3160.00%
2018/11/151127.5000.00127.50110,2380.01%
2018/11/1400.001128.50130.00-110,159-0.01%
2018/11/133125.831128.00129.00210,1160.02%
2018/11/121129.5000.00128.50110,0740.01%
2018/11/092128.2500.00128.00210,0630.02%
2018/11/081130.501130.50130.00010,0400.00%
2018/11/075129.101130.00130.00410,0010.04%
2018/11/062125.504128.63127.50-29,993-0.02%
2018/11/051128.501128.00129.0009,8880.00%
2018/11/022128.7500.00129.0029,8310.02%
2018/11/013131.006131.75130.00-39,705-0.03%
2018/10/3137129.006129.00130.00319,4900.33%
2018/10/302123.0000.00125.0029,0970.02%
2018/10/293119.831119.00119.5028,8780.02%
2018/10/261119.501122.50121.5008,8110.00%
2018/10/253.1121.342121.00121.501.18,7850.01%
2018/10/2422121.844121.75123.00188,7120.21%
2018/10/2300.001120.00120.00-18,660-0.01%
2018/10/2200.001122.50122.50-18,704-0.01%
2018/10/194118.258120.00118.50-48,672-0.05%
2018/10/1800.001118.50119.50-18,657-0.01%
2018/10/17132120.8400.00117.001328,6411.53% 大買/鉅額交易
2018/10/163118.331118.50119.0028,5580.02%
2018/10/1200.001114.50118.50-18,417-0.01%
2018/10/112110.2500.00111.5028,2640.02%
2018/10/091118.502117.50117.50-18,067-0.01%
2018/10/082115.2500.00114.5028,0020.02%
2018/10/051119.502120.00118.50-17,868-0.01%
2018/10/043123.6734123.09123.50-317,750-0.40%
2018/10/032125.503125.50125.00-17,668-0.01%
2018/10/021126.506126.83128.00-57,578-0.07%
2018/10/014131.131130.00129.5037,4780.04%
2018/09/284130.635130.60131.00-17,307-0.01%
2018/09/272125.0011124.68125.50-96,958-0.13%
2018/09/264120.8800.00119.5046,7300.06%
2018/09/2500.004121.00120.00-46,701-0.06%
2018/09/201120.002120.50120.00-16,626-0.02%
2018/09/1800.002120.50120.00-26,572-0.03%
2018/09/171120.001120.50120.0006,5290.00%
2018/09/131117.002115.75116.00-16,389-0.02%
2018/09/123117.003116.00116.5006,3470.00%
2018/09/1100.001118.50118.50-16,300-0.02%
2018/09/1000.001117.00119.50-16,288-0.02%
2018/09/0700.002120.50120.50-26,297-0.03%
2018/09/061120.0000.00121.5016,2110.02%
2018/09/0500.001123.00122.00-16,193-0.02%
2018/09/041123.5000.00124.0016,1570.02%
2018/09/035121.402121.50121.5036,1370.05%
2018/08/318122.253122.33123.0056,0830.08%
2018/08/302120.509121.11121.00-75,859-0.12%
2018/08/2915117.7312116.17118.5035,5250.05%
2018/08/283112.178.5111.76112.00-5.54,938-0.11%
2018/08/233106.5000.00106.5034,7980.06%
2018/08/215105.5000.00105.5054,7730.10%
2018/08/201106.0000.00105.0014,7850.02%
2018/08/161103.001104.00103.0004,7840.00%
2018/08/1300.001106.00105.00-14,806-0.02%
2018/08/101106.5000.00106.0014,7800.02%
2018/08/0900.003108.00108.00-34,758-0.06%
2018/08/081109.5000.00109.5014,7380.02%
2018/08/061107.001107.50107.0004,7730.00%
2018/08/032108.0000.00108.0024,8180.04%
2018/08/021.1106.0900.00106.501.14,8380.02%
2018/08/011106.0012107.04107.50-114,820-0.23%
2018/07/304104.7511105.91104.50-74,968-0.14%
2018/07/2700.001107.00108.00-14,951-0.02%
2018/07/2500.001104.50103.50-15,140-0.02%
2018/07/191104.5000.00103.0015,5490.02%
2018/07/183104.5000.00105.0035,6710.05%
2018/07/172102.501102.50102.0015,7490.02%
2018/07/1600.003104.00104.00-35,822-0.05%
2018/07/1300.005104.50105.00-55,909-0.08%
2018/07/112102.0000.00102.5025,9490.03%
2018/07/0600.00199.1099.20-16,187-0.02%
2018/07/052499.2700.0098.90246,1440.39%
2018/07/047101.7100.00101.5076,0010.12%
2018/07/0300.001104.50104.00-15,982-0.02%
2018/07/0200.001106.00104.50-15,999-0.02%
2018/06/291107.5000.00109.5015,9800.02%
2018/06/282107.0000.00107.0025,9020.03%
2018/06/2700.003107.00107.50-35,882-0.05%
2018/06/261110.0000.00108.0015,8540.02%
2018/06/253110.5000.00110.0035,8150.05%
2018/06/222110.2500.00110.5025,8540.03%
2018/06/151113.0000.00113.5016,0150.02%
2018/06/111117.0000.00116.5016,1120.02%
2018/06/0800.001113.00113.50-16,015-0.02%
2018/06/062113.0000.00113.0026,0380.03%
2018/06/053112.6700.00112.0036,1420.05%
2018/06/042.5113.302114.50114.500.56,1450.01%
2018/06/012.1113.071114.00114.501.16,1480.02%
2018/05/302112.001113.00112.0016,0350.02%
2018/05/293113.503113.50114.5006,0490.00%
2018/05/180.1114.5000.00114.000.16,0690.00%
2018/05/171114.5000.00113.5016,1040.02%
2018/05/151116.0000.00115.0016,1210.02%
2018/05/1400.001115.50115.50-16,168-0.02%
2018/05/111113.5000.00114.0016,1460.02%
2018/05/103114.001113.50115.0026,0920.03%
2018/05/0900.001114.50113.00-16,041-0.02%
2018/05/082114.251115.50114.5016,0260.02%
2018/05/074111.003112.17112.0015,9160.02%
2018/05/034105.001105.00104.0035,7060.05%
2018/05/021109.0000.00108.0015,5890.02%
2018/04/302107.5000.00108.0025,5220.04%
2018/04/261112.0000.00110.0015,6080.02%
2018/04/251111.5000.00111.5015,5730.02%
2018/04/244110.132110.00111.5025,6400.04%
2018/04/234116.5000.00114.5045,5720.07%
2018/04/201118.5000.00119.0015,5400.02%
2018/04/191119.501119.50120.0005,4580.00%
2018/04/180.1120.5000.00120.000.15,4170.00%
2018/04/171119.5000.00120.0015,4190.02%
2018/04/161121.5000.00121.5015,3860.02%
2018/04/1312120.542120.50120.50105,3380.19%
2018/04/128124.6900.00123.5085,2120.15%
2018/04/111128.0000.00126.5015,0600.02%
2018/04/102127.5000.00127.5025,0640.04%
2018/04/031128.0000.00128.0015,1190.02%
2018/04/021129.5000.00130.0015,1260.02%
2018/03/3135130.5000.00130.50355,1460.68%
2018/03/301130.0000.00130.0015,1520.02%
2018/03/291128.5000.00130.0015,1470.02%
2018/03/281.1129.0000.00128.501.15,1370.02%
2018/03/272130.252130.50131.5005,1390.00%
2018/03/261126.501126.50127.0005,0700.00%
2018/03/231126.5000.00128.0014,9540.02%
2018/03/221130.5000.00130.0014,8230.02%
2018/03/203132.5000.00132.0034,7920.06%
2018/03/191136.0000.00134.5014,7040.02%
2018/03/132.1136.3100.00137.002.14,5950.05%
2018/03/121135.5000.00135.5014,5810.02%
2018/03/096135.0800.00135.5064,4920.13%
2018/03/082137.0000.00137.0024,4250.05%
2018/03/072138.0000.00137.0024,3890.05%
2018/03/051138.501140.00138.5004,4540.00%
2018/03/0100.006139.17139.50-64,601-0.13%
2018/02/265140.0000.00139.5054,7330.11%
2018/02/232137.251137.50138.0014,7630.02%
2018/02/091132.501132.50134.5004,9350.00%
2018/02/081137.5000.00137.0014,8900.02%
2018/02/076138.4200.00137.0064,9590.12%
2018/02/064138.881141.00138.5034,9320.06%
2018/02/0500.001144.00145.00-14,842-0.02%
2018/02/022146.5000.00147.0024,8510.04%
2018/01/301146.0000.00146.0015,0100.02%
2018/01/295146.901145.50146.5045,0070.08%
2018/01/262147.2500.00147.5024,9810.04%
2018/01/251149.502148.00147.50-15,045-0.02%
2018/01/2400.001147.50148.00-15,101-0.02%
2018/01/233.1148.318148.88147.50-4.95,113-0.10%
2018/01/2200.001147.00149.00-14,988-0.02%
2018/01/1910144.002144.25144.5084,8460.17%
2018/01/1800.004141.88143.00-44,788-0.08%
2018/01/172139.007139.64139.00-54,719-0.11%
2018/01/162139.0000.00140.0024,6870.04%
2018/01/127136.1400.00136.5074,6990.15%
2018/01/119136.5600.00136.5094,6740.19%
2018/01/042138.7500.00139.0025,1290.04%
2018/01/0300.003139.00139.00-35,157-0.06%
2018/01/022143.0000.00141.0025,1280.04%
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－24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－25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－2024/10/29
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