• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

全新

(2455)
可現股當沖
  • 股價
    161.0
  • 漲跌
    ▲5.5
  • 漲幅
    +3.54%
  • 成交量
    8,324張
  • 產業
    上市 通信網路類股

  • 1014人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
全新 (2455)籌碼相關－元大-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

元大-新竹 券商分點個股進出

元大-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
2024/11/2116159.9132160.70161.00-166,766-0.24%
2024/11/2015155.672156.00155.50136,6510.20%
2024/11/191144.543.2151.57153.00-2.26,621-0.03%
2024/11/182145.472146.50144.5006,5720.00%
2024/11/151.1150.150153.00150.501.16,5320.02%
2024/11/147.1152.888155.44151.00-16,568-0.01%
2024/11/1341156.2344156.04156.50-36,429-0.05%
2024/11/1244152.5544149.43146.0006,2310.00%
2024/11/1141150.9842150.82150.00-16,086-0.02%
2024/11/083142.4800.00139.5036,0130.05%
2024/11/0700.001147.00145.50-16,030-0.02%
2024/11/061142.0000.00143.5016,0280.02%
2024/11/050.1141.0000.00140.500.16,0690.00%
2024/11/010142.001143.00143.00-16,197-0.02%
2024/10/302140.002140.51141.0006,2150.00%
2024/10/294141.121.1138.76137.502.96,2050.05%
2024/10/281.1144.762142.00141.00-0.96,116-0.02%
2024/10/256147.006.1145.62146.0006,0600.00%
2024/10/241156.501154.00155.0005,9210.00%
2024/10/231164.003163.00161.00-25,910-0.03%
2024/10/220.2162.5000.00165.000.25,9360.00%
2024/10/211163.002.1162.02164.50-1.15,958-0.02%
2024/10/182162.501164.00163.0016,0240.02%
2024/10/177163.798163.88165.50-16,104-0.02%
2024/10/164161.7500.00160.5046,0220.07%
2024/10/1510.1168.2615168.50167.50-55,918-0.08%
2024/10/145158.504158.88160.5015,7120.02%
2024/10/112157.501154.50156.0015,7930.02%
2024/10/091155.001159.00154.5005,8620.00%
2024/10/086157.427156.14160.00-15,861-0.02%
2024/10/079157.5012155.58154.00-35,875-0.05%
2024/10/0411160.239.1159.15158.5025,8390.03%
2024/10/0124.2172.9624167.92164.000.25,9480.00%
2024/09/308.4166.6010168.10166.00-1.75,634-0.03%
2024/09/277.1167.785167.90166.502.15,6680.04%
2024/09/2624168.7516168.53168.5085,5780.14%
2024/09/2533.2169.5449169.21171.50-15.95,415-0.29%
2024/09/2441158.9422158.64161.50195,2000.36%
2024/09/232147.7500.00147.0024,9650.04%
2024/09/1900.001142.00143.00-15,070-0.02%
2024/09/184.1139.022138.50137.002.15,1260.04%
2024/09/162142.5000.00142.0025,2420.04%
2024/09/123137.332136.75136.5015,3400.02%
2024/09/104135.633141.00134.0015,4870.02%
2024/09/0600.002142.50142.50-25,732-0.03%
2024/09/055137.001138.00135.5045,6820.07%
2024/09/043137.501135.50136.0025,6310.04%
2024/09/0319.1145.9718148.47146.501.15,5260.02%
2024/09/0215152.9314150.11150.0015,4480.02%
2024/08/303142.673142.67142.0005,2750.00%
2024/08/2926142.7327141.54141.50-15,215-0.02%
2024/08/261134.0000.00133.5015,1440.02%
2024/08/221135.0000.00135.0015,1490.02%
2024/08/213134.831138.50135.0025,1570.04%
2024/08/1900.001142.00142.00-15,125-0.02%
2024/08/161.1142.461140.00142.500.15,1370.00%
2024/08/1500.000.2134.00134.00-0.25,0680.00%
2024/08/0800.000130.00128.5005,0560.00%
2024/08/072132.254131.25132.00-25,047-0.04%
2024/08/062118.252115.50123.5005,0140.00%
2024/08/054.1127.112.1129.91126.002.14,9240.04%
2024/08/022141.0500.00140.0024,9130.04%
2024/08/011.2152.521151.50152.500.24,8870.00%
2024/07/291155.5000.00155.0014,8090.02%
2024/07/2632158.5232158.70159.0004,8280.00%
2024/07/2331.1164.8730.1163.00163.001.14,7790.02%
2024/07/221166.0200.00167.0014,7330.02%
2024/07/195168.003166.67167.0024,6860.04%
2024/07/182175.961172.00173.0014,5980.02%
2024/07/171183.001185.00184.0004,4710.00%
2024/07/162183.751185.50184.0014,4550.02%
2024/07/151.2182.833184.67186.00-1.84,420-0.04%
2024/07/1210180.2510183.85179.5004,3320.00%
2024/07/111197.504.1195.90195.00-3.14,221-0.07%
2024/07/100184.502.1185.98185.50-24,134-0.05%
2024/07/095184.201190.00184.0044,0910.10%
2024/07/085187.803185.00187.0023,9920.05%
2024/07/059184.8415184.40188.00-63,911-0.15%
2024/07/046.1175.507176.78175.50-0.93,709-0.03%
2024/07/033174.007168.02174.00-43,558-0.11%
2024/07/022160.751159.50159.0013,4330.03%
2024/07/014162.251160.00160.0033,4150.09%
2024/06/284163.253163.83165.0013,3570.03%
2024/06/271158.002158.00157.50-13,221-0.03%
2024/06/268160.1935158.47158.00-273,210-0.84%
2024/06/256163.585164.70162.0013,1150.03%
2024/06/242169.002168.83172.5003,0320.00%
2024/06/210172.5013173.04172.50-132,965-0.44%
2024/06/201165.992165.25164.00-12,854-0.03%
2024/06/191167.462165.25164.00-12,869-0.03%
2024/06/185163.505161.90161.5002,7860.00%
2024/06/1711161.2310164.25162.5012,7550.04%
2024/06/146157.836159.17158.5002,6430.00%
2024/06/131151.491151.03153.0002,3990.00%
2024/06/1200.001139.00139.50-12,318-0.04%
2024/06/062147.0000.00145.5022,4430.08%
2024/06/0500.001141.50144.50-12,483-0.04%
2024/06/042147.001146.50143.5012,6350.04%
2024/06/031143.0000.00142.0012,7300.04%
2024/05/315143.5000.00141.5052,8070.18%
2024/05/3000.003145.00144.00-33,035-0.10%
2024/05/281150.0000.00150.5013,3960.03%
2024/05/271149.002149.00148.50-13,422-0.03%
2024/05/243143.5000.00143.5033,4690.09%
2024/05/2300.002146.00145.00-23,558-0.06%
2024/05/224146.751147.00148.0033,6170.08%
2024/05/212140.502142.00141.0003,7170.00%
2024/05/201140.004140.63140.50-33,883-0.08%
2024/05/1700.001145.00144.00-13,964-0.03%
2024/05/161144.0000.00145.0014,1490.02%
2024/05/151145.000.1145.00143.5014,2040.02%
2024/05/1432141.0200.00140.00324,3350.74%
2024/05/133137.330.7135.50137.502.34,3290.05%
2024/05/1000.000.3140.00135.50-0.34,347-0.01%
2024/05/061149.012148.50149.50-14,486-0.02%
2024/05/031148.001151.50146.0004,5000.00%
2024/05/021149.9900.00148.5014,4850.02%
2024/04/302155.501156.50154.5014,4920.02%
2024/04/291150.0000.00151.0014,4530.02%
2024/04/241149.000149.50149.5014,4790.02%
2024/04/230.1145.0000.00146.000.14,5140.00%
2024/04/220.1143.5000.00142.500.14,5650.00%
2024/04/1900.0019146.50147.00-194,569-0.42%
2024/04/184154.0000.00152.5044,5680.09%
2024/04/1716152.4100.00151.50164,5980.35%
2024/04/1600.005154.80152.00-54,585-0.11%
2024/04/1500.0049160.00159.50-494,610-1.06%
2024/04/121160.0000.00161.0014,6280.02%
2024/04/1100.002162.50163.50-24,701-0.04%
2024/04/101165.501165.50165.0005,0430.00%
2024/04/095168.708167.31168.00-35,185-0.06%
2024/04/088.1170.373168.00167.505.15,2050.10%
2024/04/031173.004172.50173.50-35,165-0.06%
2024/04/025172.1000.00172.5055,2150.10%
2024/04/017170.792171.00171.0055,2530.10%
2024/03/290169.241170.50169.50-15,256-0.02%
2024/03/283168.662169.50168.0015,2800.02%
2024/03/272174.252174.25174.5005,2420.00%
2024/03/263179.672177.75176.5015,2550.02%
2024/03/254180.2581178.80178.00-775,256-1.46%
2024/03/222180.5081.1178.55184.00-79.15,234-1.51%
2024/03/213172.505176.60177.00-25,172-0.04%
2024/03/2023170.505170.70172.00185,1330.35%
2024/03/1942174.5500.00173.50425,1490.82%
2024/03/1820172.002175.00175.50185,1400.35%
2024/03/1519172.5500.00173.00195,1320.37%
2024/03/143173.0031176.85173.50-285,123-0.55%
2024/03/137.2175.9668180.22175.00-60.85,112-1.19%
2024/03/1200.00150176.79178.00-1505,064-2.96% 大賣/鉅額交易
2024/03/113.3171.482174.75171.501.35,0370.03%
2024/03/0857.1176.556173.33170.5051.15,0151.02%
2024/03/0759183.0682185.97184.00-234,882-0.47%
2024/03/0677181.445182.10180.50724,7691.51%
2024/03/056186.8352185.88188.50-464,763-0.97%
2024/03/046178.4244181.66181.00-384,575-0.83%
2024/03/014171.248.1172.63176.00-4.14,466-0.09%
2024/02/294160.264163.50163.5004,4040.00%
2024/02/2725162.165163.40164.00204,6540.43%
2024/02/266163.426165.67167.5004,8300.00%
2024/02/235167.003.1166.03167.501.94,7440.04%
2024/02/2222165.483167.50165.50194,7070.40%
2024/02/212156.506.3164.16166.00-4.34,584-0.09%
2024/02/203158.004157.63159.00-14,401-0.02%
2024/02/194153.754149.33156.5004,2990.00%
2024/02/160146.0000.00146.5004,1330.00%
2024/02/152143.009141.83147.00-74,079-0.17%
2024/02/050134.752135.50135.00-23,941-0.05%
2024/02/022133.4900.00133.5023,9310.05%
2024/02/012133.011134.00133.5013,9390.03%
2024/01/3122135.951135.50135.00213,9680.53%
2024/01/302133.752.2133.14134.00-0.24,0800.00%
2024/01/293.1127.138.2130.06131.50-5.14,041-0.13%
2024/01/260127.253127.50126.50-34,003-0.07%
2024/01/247.1126.751127.00125.506.14,0670.15%
2024/01/230126.5000.00126.0004,1340.00%
2024/01/2210125.2500.00125.50104,1830.24%
2024/01/191123.501125.00123.5004,1780.00%
2024/01/181122.0000.00122.0014,1700.02%
2024/01/172126.000127.50124.0024,1740.05%
2024/01/160.1125.0000.00124.500.14,1350.00%
2024/01/151127.0000.00126.5014,0790.02%
2024/01/121128.0000.00126.5014,0630.02%
2024/01/102131.002129.50129.5004,0250.00%
2024/01/0910134.002134.50132.5084,0560.20%
2024/01/0820133.501133.50132.00194,0590.47%
2024/01/052131.791.1132.27132.000.94,0410.02%
2024/01/049.2133.5532.2134.74132.50-233,956-0.58%
2024/01/0344.2141.5600.00141.5044.23,6151.22%
2024/01/024158.5000.00157.0043,5120.11%
2023/12/282161.751164.50160.0013,6870.03%
2023/12/271163.504163.88163.50-33,651-0.08%
2023/12/262162.251161.50162.0013,6330.03%
2023/12/250161.0000.00159.0003,5920.00%
2023/12/2150.1156.000157.50153.5050.13,5491.41%
2023/12/203159.5000.00160.0033,5250.09%
2023/12/190156.2500.00157.0003,4940.00%
2023/12/181155.5100.00155.0013,5040.03%
2023/12/150159.0000.00158.0003,5690.00%
2023/12/1461.1161.801165.50159.0060.13,6081.66%
2023/12/1341161.510160.50164.00413,6101.14%
2023/12/120164.500167.50162.5003,6410.00%
2023/12/1100.000166.00164.5003,6770.00%
2023/12/082165.001165.00164.5013,7060.03%
2023/12/0752166.511164.00164.00513,7501.36%
2023/12/063167.833169.33167.0003,8310.00%
2023/12/051165.001167.00167.0003,8250.00%
2023/12/041170.991170.00169.5003,8600.00%
2023/12/012169.506168.58170.00-43,929-0.10%
2023/11/303172.832.3173.04171.500.73,9940.02%
2023/11/291.2169.131171.50170.500.24,0630.00%
2023/11/281.1165.571.3167.01169.00-0.24,1140.00%
2023/11/277166.715170.50164.0024,3080.05%
2023/11/2444.1177.3351176.96176.00-6.94,453-0.15%
2023/11/221156.500155.00156.0014,0470.02%
2023/11/2100.002156.50155.50-24,100-0.05%
2023/11/200155.0011151.95151.00-114,075-0.27%
2023/11/170152.0000.00153.0004,0800.00%
2023/11/161153.002155.00153.00-14,098-0.02%
2023/11/156155.580.6158.00154.505.44,1020.13%
2023/11/141156.003155.00155.50-24,087-0.05%
2023/11/1300.001157.00155.00-14,093-0.02%
2023/11/091154.0000.00156.5014,1120.02%
2023/11/081.1156.863157.00156.00-1.94,101-0.05%
2023/11/0718.5158.0410156.90157.508.54,0780.21%
2023/11/0612146.838149.44150.0043,9260.10%
2023/11/031145.001147.00145.5003,9750.00%
2023/11/022.3143.1100.00142.002.33,9700.06%
2023/11/011149.0000.00142.5013,9850.03%
2023/10/312150.253.1148.96147.00-1.14,093-0.03%
2023/10/301144.501143.00143.5004,0620.00%
2023/10/270138.000139.50139.5004,1300.00%
2023/10/260144.5000.00142.0004,4120.00%
2023/10/200142.0000.00142.5004,7600.00%
2023/10/191145.9900.00145.5015,0730.02%
2023/10/181149.9900.00147.5015,1820.02%
2023/10/172.1152.972158.25152.000.15,1800.00%
2023/10/1600.001.1159.48159.00-1.15,236-0.02%
2023/10/1300.001.1155.03155.00-1.15,328-0.02%
2023/10/1200.000155.50155.0005,3730.00%
2023/10/1100.000.2154.00153.00-0.25,4510.00%
2023/10/063154.833156.50154.0005,5600.00%
2023/10/057157.009156.56158.00-25,573-0.04%
2023/10/041152.5000.00155.5015,5060.02%
2023/10/0300.001150.50150.00-15,461-0.02%
2023/09/270144.5000.00143.5005,6400.00%
2023/09/261148.501148.00145.0005,6770.00%
2023/09/250146.0000.00146.0005,7010.00%
2023/09/220145.0000.00147.5005,7460.00%
2023/09/206149.177149.79148.00-15,728-0.02%
2023/09/1917155.1819153.66155.00-25,683-0.04%
2023/09/185154.905154.30154.5005,6540.00%
2023/09/152148.752147.75150.0005,6270.00%
2023/09/1400.001150.00149.50-15,577-0.02%
2023/09/133146.834145.38145.00-15,586-0.02%
2023/09/123147.671147.50147.5025,6600.04%
2023/09/117147.7911151.95145.50-45,723-0.07%
2023/09/086151.831150.50150.5055,6470.09%
2023/09/076.2153.054151.38154.002.25,6830.04%
2023/09/069149.0621150.10151.50-125,660-0.21%
2023/09/0513150.238149.06151.5055,6540.09%
2023/09/047148.866.1148.61151.0015,6440.02%
2023/09/014146.631145.49146.5035,6260.05%
2023/08/31157146.20324146.42146.00-1675,646-2.96% 大買/大賣/鉅額交易
2023/08/30341.1146.96178.1146.72147.00163.15,5042.96% 大買/大賣/鉅額交易
2023/08/292127.759.1130.57134.00-7.15,393-0.13%
2023/08/282125.501126.50126.0015,4260.02%
2023/08/255127.3015127.90126.50-105,554-0.18%
2023/08/2414127.189127.50127.0055,5400.09%
2023/08/238125.882126.00126.0065,6230.11%
2023/08/2200.001127.50126.50-15,705-0.02%
2023/08/211125.0000.00125.0015,6980.02%
2023/08/181128.004126.00126.00-35,694-0.05%
2023/08/172122.005126.50127.00-35,695-0.05%
2023/08/1600.003122.17122.50-35,692-0.05%
2023/08/153121.671124.00121.5025,6860.04%
2023/08/141123.5000.00123.0015,6630.02%
2023/08/111130.001130.50130.5005,6460.00%
2023/08/095132.707131.79132.50-25,629-0.04%
2023/08/084129.003129.83128.5015,5570.02%
2023/08/072129.0012127.17128.00-105,543-0.18%
2023/08/0430132.9823.2131.74131.506.85,5130.12%
2023/08/021131.002.1125.98124.50-1.15,356-0.02%
2023/08/019127.336129.17126.5035,3070.06%
2023/07/319134.11156130.57132.50-1475,218-2.82% 大賣/鉅額交易
2023/07/28151127.6823126.50128.501284,9492.59% 大買/鉅額交易
2023/07/274117.002118.00117.0024,8140.04%
2023/07/263118.0000.00116.5034,8910.06%
2023/07/2516.1121.598125.19119.008.14,9490.16%
2023/07/245127.308134.63126.50-34,839-0.06%
2023/07/213116.8315119.93123.50-124,566-0.26%
2023/07/207118.294118.75117.5034,5090.07%
2023/07/1911.1121.4011122.18117.500.14,5230.00%
2023/07/185119.103118.98120.5024,5710.04%
2023/07/170115.0000.00112.5004,5790.00%
2023/07/143114.333114.17115.5004,6350.00%
2023/07/138.1118.455125.20115.503.14,5750.07%
2023/07/1212124.583124.50123.5094,4720.20%
2023/07/1100.0018.1122.39125.00-18.14,482-0.40%
2023/07/1012118.257.1121.85117.5054,4660.11%
2023/07/077.1116.204120.50117.003.14,4990.07%
2023/07/065120.805120.20120.0004,5460.00%
2023/07/053116.173115.33116.0004,6320.00%
2023/07/048118.2500.00117.0084,6050.17%
2023/07/033117.833118.83119.0004,5970.00%
2023/06/301.1119.941116.50116.500.14,5880.00%
2023/06/2900.001.1120.59123.50-1.14,589-0.02%
2023/06/281119.002119.50118.50-14,906-0.02%
2023/06/2600.001121.50123.00-15,045-0.02%
2023/06/211124.001126.00126.0005,1000.00%
2023/06/1900.000.1127.00127.00-0.15,1400.00%
2023/06/164.1123.884122.75123.000.15,1570.00%
2023/06/1500.000128.50126.0005,2090.00%
2023/06/136123.505123.30124.0015,2970.02%
2023/06/121120.501121.00122.0005,2410.00%
2023/06/091121.005121.80121.00-45,197-0.08%
2023/06/073118.672119.00119.0015,0520.02%
2023/06/065.1113.688114.63114.50-2.94,919-0.06%
2023/06/054114.758114.25115.50-44,827-0.08%
2023/06/028113.5615113.50113.00-74,773-0.15%
2023/06/013105.6710106.75108.00-74,602-0.15%
2023/05/31539107.92535.2106.55104.503.84,4830.09% 大買/大賣/
2023/05/302.196.71297.2098.200.14,3400.00%
2023/05/293103.677101.36100.00-44,322-0.09%
2023/05/2400.001095.4095.80-104,174-0.24%
2023/05/2200.00196.5096.80-14,254-0.02%
2023/05/191.194.82194.7094.5004,3490.00%
2023/05/16294.603.194.0894.20-1.14,439-0.02%
2023/05/15293.34294.2093.4004,4680.00%
2023/05/12196.5000.0097.7014,4780.02%
2023/05/11795.03395.1795.6044,4890.09%
2023/05/100.196.8800.0096.400.14,5270.00%
2023/05/09199.00197.8098.2004,5390.00%
2023/05/08199.50198.8098.8004,5670.00%
2023/05/04195.701.196.0597.00-0.14,6360.00%
2023/05/031.293.40194.4094.100.24,7090.00%
2023/05/02598.201097.6996.30-54,761-0.11%
2023/04/28493.285.193.5896.50-1.14,786-0.02%
2023/04/27287.10187.6088.2014,7050.02%
2023/04/26288.403.288.4288.70-1.24,709-0.02%
2023/04/254.291.63392.0089.701.24,7190.03%
2023/04/24195.20197.3094.8004,7050.00%
2023/04/2110100.097.1101.0997.1034,7360.06%
2023/04/201100.505100.70100.00-44,759-0.08%
2023/04/19696.6513.298.7899.10-7.24,809-0.15%
2023/04/17595.4000.0095.6054,8000.10%
2023/04/14493.30394.5094.4014,7920.02%
2023/04/136.295.77294.6094.704.14,7160.09%
2023/04/122.298.10297.7598.000.24,6760.00%
2023/04/1141101.2129100.21100.00124,6430.26%
2023/04/10298.956.198.2099.90-4.14,568-0.09%
2023/04/07294.7000.0094.5024,4660.05%
2023/04/0600.00394.6094.50-34,418-0.07%
2023/03/31091.4000.0092.3004,3990.00%
2023/03/30191.90591.7090.40-44,383-0.09%
2023/03/297897.9372.195.8691.305.94,3500.14%
2023/03/28293.802.191.5793.10-0.14,0400.00%
2023/03/27192.201.192.1290.90-0.13,9530.00%
2023/03/241.190.14390.5390.10-23,941-0.05%
2023/03/230.189.0000.0089.600.13,8880.00%
2023/03/221.189.3100.0089.801.13,8510.03%
2023/03/211.190.12389.9090.20-1.93,808-0.05%
2023/03/20190.70191.0091.9003,7360.00%
2023/03/1726.189.2430.189.8290.50-43,579-0.11%
2023/03/1600.002.183.9583.10-2.13,357-0.06%
2023/03/1500.0014.284.8383.80-14.23,378-0.42%
2023/03/13580.78181.1081.9043,4190.12%
2023/03/10381.83682.1881.50-33,436-0.09%
2023/03/09684.80684.2083.7003,4860.00%
2023/03/08383.632.185.4485.5013,5140.03%
2023/03/07783.630.184.2083.506.93,5510.19%
2023/03/032.182.43383.7083.60-0.93,768-0.02%
2023/03/022.181.8700.0082.402.14,0040.05%
2023/03/012.383.24282.3082.700.34,0890.01%
2023/02/231285.480.186.3086.3011.94,0640.29%
2023/02/223.185.5000.0084.603.14,1000.08%
2023/02/21186.9000.0087.5014,1990.02%
2023/02/20188.3000.0087.2014,1900.02%
2023/02/171788.22488.1588.80134,1410.31%
2023/02/1600.007.187.0986.90-7.14,046-0.17%
2023/02/15186.000.185.4085.3014,0630.02%
2023/02/14784.67384.3084.0044,0520.10%
2023/02/131084.701.184.4284.408.94,0710.22%
2023/02/10580.986.182.7983.00-1.14,073-0.03%
2023/02/080.184.001.183.1384.80-14,039-0.03%
2023/02/07184.2000.0083.6013,9850.03%
2023/02/06285.10384.6384.80-13,960-0.03%
2023/02/030.184.8000.0084.300.13,9220.00%
2023/02/02386.273.187.2987.90-0.13,8860.00%
2023/02/018.386.90785.9685.901.33,8920.03%
2023/01/3135.187.745387.9388.60-17.93,798-0.47%
2023/01/302586.0617.185.3387.507.93,7040.21%
2023/01/1700.00580.1079.60-53,590-0.14%
2023/01/132.178.32277.0077.600.13,5400.00%
2023/01/12178.4000.0078.7013,4940.03%
2023/01/11180.70281.2580.20-13,456-0.03%
2023/01/1000.00580.4081.40-53,384-0.15%
2023/01/096178.5663.278.8480.00-2.23,221-0.07%
2023/01/0600.0012.271.6474.40-12.23,036-0.40%
2023/01/055.171.991.272.0272.203.92,9760.13%
2023/01/040.170.700.170.8070.50-0.12,9150.00%
2023/01/03169.2000.0069.2012,9050.03%
2022/12/30168.0000.0069.0012,8970.03%
2022/12/2900.001.268.9769.20-1.22,892-0.04%
2022/12/28868.55169.1067.7072,9350.24%
2022/12/27469.001.269.8569.702.82,8800.10%
2022/12/22166.9000.0067.0012,8560.04%
2022/12/21266.1000.0065.7022,8860.07%
2022/12/2000.00566.2065.80-52,913-0.17%
2022/12/19568.2000.0067.0052,9190.17%
2022/12/16268.350.169.2068.1022,9150.07%
2022/12/15272.35172.1070.7012,8740.03%
2022/12/1400.00571.9272.80-52,860-0.17%
2022/12/1300.00172.2070.80-12,867-0.03%
2022/12/12271.30171.7071.6012,8680.03%
2022/12/0900.000.171.7071.30-0.12,8700.00%
2022/12/081371.614.171.4271.608.92,8610.31%
2022/12/07472.900.573.9272.203.52,8550.12%
2022/12/06277.000.275.5075.001.82,8340.06%
2022/12/05377.770.378.3077.802.72,8100.10%
2022/12/02178.5000.0078.8012,7630.04%
2022/12/01279.30779.0979.30-52,737-0.18%
2022/11/300.178.30178.0078.50-12,688-0.04%
2022/11/292.176.9100.0077.402.12,6880.08%
2022/11/280.179.2000.0079.400.12,6400.00%
2022/11/25780.80380.1380.6042,6370.15%
2022/11/24876.841678.2780.70-82,504-0.32%
2022/11/23473.4517.273.4273.40-13.22,254-0.58%
2022/11/1800.000.171.2370.50-0.12,185-0.01%
2022/11/1700.00271.2072.70-22,136-0.09%
2022/11/1600.001068.3068.10-102,019-0.50%
2022/11/150.367.6000.0068.100.31,9980.01%
2022/11/11868.681167.7467.80-31,969-0.15%
2022/11/1000.004.166.1266.50-4.11,886-0.21%
2022/11/09163.202.264.6364.50-1.21,857-0.06%
2022/11/080.264.20163.5062.20-0.91,827-0.05%
2022/11/07161.90362.0762.10-21,794-0.11%
2022/11/04560.0000.0060.9051,7800.28%
2022/11/0300.00558.1258.70-51,750-0.29%
2022/11/02158.201.258.6058.70-0.21,745-0.01%
2022/11/01158.0000.0057.4011,7450.06%
2022/10/3100.002.457.1757.80-2.41,751-0.14%
2022/10/281.553.9600.0053.401.51,7390.09%
2022/10/2700.00057.4057.4001,6950.00%
2022/10/2100.001858.5157.60-181,766-1.02%
2022/10/17256.35258.4559.0001,8570.00%
2022/10/1400.00258.3057.90-21,851-0.11%
2022/10/13155.5000.0055.0011,8480.05%
2022/10/121.156.260.157.1056.501.11,8330.06%
2022/10/110.256.1000.0055.900.21,8280.01%
2022/10/07158.8000.0058.2011,8230.05%
2022/10/054.159.4900.0058.404.11,8200.22%
2022/10/0400.00155.8056.70-11,769-0.06%
2022/10/0300.00155.5055.50-11,765-0.06%
2022/09/2900.00254.9555.00-21,792-0.11%
2022/09/28153.30154.4053.3001,8120.00%
2022/09/27356.434056.0956.50-371,784-2.07%
2022/09/2600.00160.5057.10-11,772-0.06%
2022/09/23460.4800.0060.0041,7940.22%
2022/09/2200.00262.1062.10-21,808-0.11%
2022/09/21163.1000.0063.1011,8120.06%
2022/09/20365.0000.0065.0031,8330.16%
2022/09/15268.5000.0068.0021,9180.10%
2022/09/13169.7000.0068.6011,9690.05%
2022/09/12169.70169.8068.6002,0210.00%
2022/09/08167.9000.0068.5012,0310.05%
2022/09/06266.9500.0066.8022,0490.10%
2022/09/05167.6000.0067.5012,0450.05%
2022/09/014172.5400.0072.10412,0112.04%
2022/08/31476.33476.5076.2001,9610.00%
2022/08/29169.90170.5070.3001,9130.00%
2022/08/2600.00174.0073.60-11,964-0.05%
2022/08/25173.101273.6773.50-111,976-0.56%
2022/08/24170.5000.0070.6012,0000.05%
2022/08/22171.70172.0071.5002,2240.00%
2022/08/19172.4000.0072.9012,2640.04%
2022/08/18170.00171.8071.8002,2700.00%
2022/08/1700.00171.7071.80-12,275-0.04%
2022/08/16172.20171.4071.3002,2980.00%
2022/08/15170.90170.9071.5002,2920.00%
2022/08/1100.00268.3068.40-22,312-0.09%
2022/08/10166.7000.0066.9012,3700.04%
2022/08/08367.5300.0067.9032,4370.12%
2022/08/05168.4000.0067.2012,4730.04%
2022/08/0400.00665.6066.20-62,508-0.24%
2022/08/01170.9000.0071.0012,4900.04%
2022/07/29173.402.172.9473.30-1.12,503-0.04%
2022/07/27368.43268.2569.8012,5120.04%
2022/07/2620.273.010.173.1072.9020.12,4630.82%
2022/07/201575.0000.0074.20152,8790.52%
2022/07/18572.40272.8573.4032,9520.10%
2022/07/151172.0900.0072.10113,0080.37%
2022/07/149.971.2100.0070.809.93,0150.33%
2022/07/1300.00169.0069.10-13,037-0.03%
2022/07/12367.80266.8066.7013,0560.03%
2022/07/11670.53770.5470.90-13,063-0.03%
2022/07/08670.85771.6071.30-13,071-0.03%
2022/07/07268.4500.0068.6023,0600.07%
2022/07/0400.00168.3067.10-13,235-0.03%
2022/07/01370.43369.5767.1003,2740.00%
2022/06/30874.13872.0972.0003,2200.00%
2022/06/29574.84575.4475.2003,1930.00%
2022/06/28976.00476.0575.5053,2030.16%
2022/06/27280.0500.0079.9023,1890.06%
2022/06/24376.70377.5077.5003,2010.00%
2022/06/2200.00282.2081.60-23,127-0.06%
2022/06/21185.50684.9785.90-53,089-0.16%
2022/06/20385.73284.6083.5013,0790.03%
2022/06/17290.30189.0088.9013,0150.03%
2022/06/1600.002.191.0990.60-2.13,011-0.07%
2022/06/14193.9000.0094.6013,0290.03%
2022/06/1000.00196.4096.20-13,044-0.03%
2022/06/09197.1000.0097.5013,0540.03%
2022/06/08797.6100.0096.9073,0850.23%
2022/06/07296.70298.1098.4003,1180.00%
2022/06/06998.06499.1398.2053,1150.16%
2022/06/021.197.818.497.8198.00-7.33,070-0.24%
2022/06/01397.60697.7897.70-33,071-0.10%
2022/05/314.497.94597.4697.10-0.63,024-0.02%
2022/05/30295.70695.4795.30-42,893-0.14%
2022/05/2700.00390.4390.00-32,802-0.11%
2022/05/2600.00186.8086.90-12,780-0.04%
2022/05/24287.80186.7086.2012,7870.04%
2022/05/20290.65390.7090.80-12,775-0.04%
2022/05/19289.40589.1889.60-32,767-0.11%
2022/05/1800.00594.5092.00-52,746-0.18%
2022/05/17192.50191.9092.7002,7010.00%
2022/05/16290.7000.0089.7022,7110.07%
2022/05/131091.1400.0090.80102,7690.36%
2022/05/12790.93491.0089.8032,8240.11%
2022/05/06289.0000.0090.5022,8370.07%
2022/05/05491.83292.1592.7022,8080.07%
2022/05/04390.00489.5890.50-12,774-0.04%
2022/05/03788.03288.1589.1052,7490.18%
2022/04/29386.87487.6886.80-12,698-0.04%
2022/04/28986.07286.6583.4072,5810.27%
2022/04/27489.10588.9888.60-12,381-0.04%
2022/04/26193.9000.0093.1012,3190.04%
2022/04/25193.80194.0093.6002,3070.00%
2022/04/22195.6000.0096.8012,2950.04%
2022/04/21596.68295.9096.0032,2660.13%
2022/04/2000.00193.0092.60-12,261-0.04%
2022/04/1900.000.193.4091.20-0.12,3440.00%
2022/04/180.192.6000.0091.200.12,3480.00%
2022/04/151.192.440.294.2092.600.92,3330.04%
2022/04/142.295.9000.0095.902.22,3550.09%
2022/04/131.196.1500.0097.401.12,3900.05%
2022/04/12397.301.298.9295.801.82,4090.07%
2022/04/1100.00196.8096.70-12,395-0.04%
2022/04/081.399.582.7100.4499.40-1.42,332-0.06%
2022/04/078.3106.179102.00101.50-0.72,220-0.03%
2022/04/0600.000112.00110.5002,1800.00%
2022/04/010.2112.5000.00112.500.22,2210.01%
2022/03/311.2114.4600.00113.501.22,2890.05%
2022/03/302119.0000.00117.5022,3090.09%
2022/03/293118.834120.00119.50-12,310-0.04%
2022/03/282113.002114.75117.0002,2950.00%
2022/03/241118.5000.00119.0012,3010.04%
2022/03/2300.004119.75120.00-42,331-0.17%
2022/03/211118.501119.00118.5002,3620.00%
2022/03/1700.001119.50118.00-12,410-0.04%
2022/03/1400.000117.50118.0002,4600.00%
2022/03/1000.001115.00115.00-12,469-0.04%
2022/03/090109.000.1109.50109.0002,4590.00%
2022/03/0800.001111.50111.50-12,530-0.04%
2022/03/072111.2500.00112.5022,5990.08%
2022/03/011117.0000.00116.5013,4420.03%
2022/02/2400.002111.00110.00-23,742-0.05%
2022/02/222115.5000.00115.0023,9680.05%
2022/02/2100.002118.00119.00-24,015-0.05%
2022/02/172117.501118.50117.5014,1020.02%
2022/02/1600.001119.00118.50-14,114-0.02%
2022/02/152116.7500.00116.5024,0940.05%
2022/02/149120.007118.32117.502.14,0500.05%
2022/02/111126.0000.00127.0014,0090.02%
2022/02/102129.7500.00129.0023,9850.05%
2022/02/091131.502132.50131.50-13,988-0.03%
2022/02/086133.332132.50133.5044,0110.10%
2022/01/2600.002126.25127.00-24,228-0.05%
2022/01/252124.2500.00123.5024,3380.05%
2022/01/1800.002129.00127.50-25,183-0.04%
2022/01/171127.0000.00130.0015,2110.02%
2022/01/142127.501124.50129.5015,2380.02%
2022/01/135124.604126.75128.0015,2920.02%
2022/01/128123.195123.60125.5035,2890.06%
2022/01/114126.134127.50126.0005,2280.00%
2022/01/105130.803129.17130.0025,2000.04%
2022/01/075.1132.611130.00130.004.15,1960.08%
2022/01/065134.004134.75134.0015,1580.02%
2022/01/052138.253138.67139.50-15,139-0.02%
2022/01/048142.001140.50140.5075,1500.14%
2022/01/032144.505145.20146.00-35,189-0.06%
2021/12/3000.007.1143.93144.00-7.15,258-0.14%
2021/12/292144.001146.00145.0015,3430.02%
2021/12/281148.505148.00148.00-45,345-0.07%
2021/12/2716145.4111148.50148.5055,3210.09%
2021/12/241146.001143.00145.5005,2590.00%
2021/12/234142.131143.00143.0035,2300.06%
2021/12/2200.005140.90141.00-55,230-0.10%
2021/12/214140.131139.50140.5035,2360.06%
2021/12/202136.5000.00136.5025,2350.04%
2021/12/176138.0800.00137.5065,2430.11%
2021/12/1600.007.2141.76142.50-7.25,243-0.14%
2021/12/152139.503139.33139.50-15,241-0.02%
2021/12/143139.671139.00138.0025,2450.04%
2021/12/137142.6413143.31143.50-65,252-0.11%
2021/12/102.2140.0500.00140.002.25,2660.04%
2021/12/096143.583146.33144.0035,2450.06%
2021/12/089145.942146.75145.0075,2340.13%
2021/12/071142.501144.00143.5005,2260.00%
2021/12/064144.631145.00143.5035,2280.06%
2021/12/0300.006.2147.23147.50-6.25,283-0.12%
2021/12/0210.1148.9148146.50144.50-37.95,283-0.72%
2021/12/017152.792151.00152.0055,2290.10%
2021/11/3053.1158.9562155.30153.00-8.95,197-0.17%
2021/11/2976.2152.8528.1149.69153.0048.15,0190.96%
2021/11/260143.504146.00145.00-44,902-0.08%
2021/11/2511.1151.1011151.14146.000.14,8220.00%
2021/11/247149.714.1149.02149.502.94,6230.06%
2021/11/234144.631.1147.05144.002.94,4410.07%
2021/11/225.1144.806145.08146.00-0.94,339-0.02%
2021/11/193140.004139.88141.00-14,264-0.02%
2021/11/181136.008136.38136.00-74,195-0.17%
2021/11/173134.0011135.00134.50-84,166-0.19%
2021/11/163136.001138.00134.0024,1420.05%
2021/11/1500.002136.25135.00-24,102-0.05%
2021/11/121134.001133.50134.0004,0940.00%
2021/11/113132.5000.00132.5034,0810.07%
2021/11/101130.502135.25136.00-14,047-0.02%
2021/11/091131.502132.00132.00-14,013-0.02%
2021/11/082130.753132.67133.00-14,025-0.02%
2021/11/052134.002134.00134.0004,0100.00%
2021/11/049134.674.5133.39132.504.54,0070.11%
2021/11/033.2139.412142.25140.001.23,8760.03%
2021/11/024141.493144.97137.5013,7980.03%
2021/11/014143.884144.75144.5003,6920.00%
2021/10/2910.4144.238.2143.88140.502.23,6130.06%
2021/10/2849.3144.6458144.97144.00-8.73,397-0.26%
2021/10/2754138.6545.1138.49139.5093,1320.29%
2021/10/2600.002132.75132.00-22,953-0.07%
2021/10/2511.1133.3225132.78133.00-13.92,937-0.47%
2021/10/2215133.0000.00133.00152,9870.50%
2021/10/2141132.0444131.19128.50-33,017-0.10%
2021/10/2012126.633128.33127.5092,9760.30%
2021/10/192125.501122.50124.5013,0460.03%
2021/10/183.1121.485121.50121.00-1.93,146-0.06%
2021/10/153.1122.152123.00121.501.13,2150.03%
2021/10/140118.002119.00120.00-23,266-0.06%
2021/10/137.2119.641.2119.50118.506.13,2780.18%
2021/10/123.4124.1700.00122.503.43,2670.10%
2021/10/083125.332128.75127.5013,2560.03%
2021/10/0700.0018124.92126.50-183,223-0.56%
2021/10/0615117.8011118.73115.0043,2560.12%
2021/10/058.4114.903117.00117.005.43,4210.16%
2021/10/042115.252.6116.32115.00-0.63,486-0.02%
2021/10/015114.201118.00115.0043,6690.11%
2021/09/300.2118.502120.00118.00-1.83,928-0.05%
2021/09/295.2117.103117.83117.002.23,9780.05%
2021/09/281.1120.592123.50121.00-0.94,055-0.02%
2021/09/272124.255125.50124.50-34,134-0.07%
2021/09/231122.0000.00121.5014,4290.02%
2021/09/221124.003125.50124.50-24,473-0.04%
2021/09/171122.501124.50125.5004,5860.00%
2021/09/161124.0000.00123.5014,8570.02%
2021/09/153125.1700.00124.0034,9420.06%
2021/09/143128.672130.00129.5014,9860.02%
2021/09/131131.002134.50130.50-15,019-0.02%
2021/09/102135.0000.00136.0025,0240.04%
2021/09/093131.007131.14133.00-45,018-0.08%
2021/09/085.1129.461129.50127.504.15,0180.08%
2021/09/071136.501133.00137.0004,9640.00%
2021/09/061141.0000.00136.5014,9590.02%
2021/09/036137.837138.43138.00-14,965-0.02%
2021/09/025135.902137.00139.5035,1630.06%
2021/09/013135.6715135.93139.50-125,078-0.24%
2021/08/318126.754128.50127.0044,9510.08%
2021/08/304128.1300.00127.0044,9560.08%
2021/08/274124.8800.00124.5044,9460.08%
2021/08/262127.2500.00126.0024,9420.04%
2021/08/252129.752129.00129.0004,9430.00%
2021/08/2300.001121.50121.00-14,923-0.02%
2021/08/191115.501114.00111.5004,9830.00%
2021/08/1800.003.1115.91118.00-3.14,995-0.06%
2021/08/173115.001112.00112.0025,0240.04%
2021/08/1600.003117.00118.00-35,022-0.06%
2021/08/132119.2500.00118.5025,0220.04%
2021/08/122124.503126.17126.00-15,011-0.02%
2021/08/112125.001127.00123.0014,9850.02%
2021/08/101126.502126.50125.00-14,986-0.02%
2021/08/093.1131.471130.00129.502.14,9770.04%
2021/08/060.1133.0000.00131.500.14,9790.00%
2021/08/0300.001136.50135.50-15,073-0.02%
2021/08/023133.172.1133.55134.000.95,0680.02%
2021/07/301138.501142.00136.5005,0730.00%
2021/07/295133.505133.90135.0005,0350.00%
2021/07/282134.252137.50133.5005,0760.00%
2021/07/271138.051139.50138.0005,0700.00%
2021/07/267141.2911140.50141.50-45,027-0.08%
2021/07/2312149.5413146.81142.00-15,033-0.02%
2021/07/224148.382.1146.90149.501.94,9500.04%
2021/07/212142.494144.00142.00-24,875-0.04%
2021/07/204140.633138.33137.5014,8290.02%
2021/07/192144.002145.00144.0004,7850.00%
2021/07/153144.334.3144.11145.00-1.34,833-0.03%
2021/07/144147.504145.50146.0004,8270.00%
2021/07/1341.3149.5859146.98144.50-17.74,812-0.37%
2021/07/1272149.4551.2147.58148.0020.94,7170.44%
2021/07/0920146.5542143.49141.50-224,507-0.49%
2021/07/0835144.6661143.25145.00-264,467-0.58%
2021/07/0786145.4937.3144.41147.5048.74,3301.12%
2021/07/064.1137.967138.14139.50-2.94,123-0.07%
2021/07/0525.1142.2221138.71138.504.14,1890.10%
2021/07/021138.005133.60139.50-44,220-0.09%
2021/07/011.1131.095131.80130.00-3.94,303-0.09%
2021/06/3040143.6438137.91134.0024,2910.05%
2021/06/291137.005137.40139.00-44,111-0.10%
2021/06/2820139.6330136.63138.00-104,153-0.24%
2021/06/2579136.4990137.64138.00-114,112-0.27%
2021/06/2422129.148128.06130.00143,8320.37%
2021/06/237125.297124.86127.0003,7380.00%
2021/06/225123.606123.17123.00-13,696-0.03%
2021/06/211118.505122.00122.00-43,834-0.10%
2021/06/182120.5000.00121.5023,8410.05%
2021/06/1600.001119.00119.00-13,888-0.03%
2021/06/154118.5000.00117.5043,8900.10%
2021/06/115118.804118.63119.0013,8760.03%
2021/06/103122.174119.63118.50-13,906-0.03%
2021/06/092117.253116.83118.00-13,670-0.03%
2021/06/081115.0000.00114.5013,6740.03%
2021/06/074115.131116.50116.5033,7440.08%
2021/06/042114.0000.00113.0023,7560.05%
2021/06/022113.002114.50113.5003,8740.00%
2021/06/011117.501117.00117.0003,9010.00%
2021/05/3100.003113.50113.50-33,878-0.08%
2021/05/281112.001111.00112.0003,9110.00%
2021/05/271.1109.0000.00107.001.13,8800.03%
2021/05/263103.1700.00103.0033,8530.08%
2021/05/241100.5000.0099.6013,8330.03%
2021/05/2100.00198.9099.80-13,848-0.03%
2021/05/19497.75397.4098.1013,9040.03%
2021/05/18197.3000.0097.8013,9240.03%
2021/05/17292.15492.4592.80-23,936-0.05%
2021/05/14198.0000.0095.5013,9640.03%
2021/05/13495.75498.8398.0004,0140.00%
2021/05/1200.00396.5095.60-34,026-0.07%
2021/05/111107.5025102.52100.50-244,051-0.59%
2021/05/101111.0000.00110.5014,0690.02%
2021/05/072111.751113.50113.5014,1380.02%
2021/05/0600.002107.25107.50-24,220-0.05%
2021/05/057113.2900.00108.5074,2650.16%
2021/05/0400.003117.00116.00-34,283-0.07%
2021/05/031115.001117.50114.0004,4000.00%
2021/04/298117.8800.00117.0084,6770.17%
2021/04/2800.001120.00121.00-14,776-0.02%
2021/04/2600.002119.00118.00-24,872-0.04%
2021/04/2300.003118.00119.50-34,923-0.06%
2021/04/229116.565116.10115.0044,9580.08%
2021/04/211120.5000.00120.0015,0090.02%
2021/04/2000.001121.00122.00-15,133-0.02%
2021/04/191119.0000.00119.0015,2020.02%
2021/04/1511119.0000.00119.50115,4410.20%
2021/04/149119.331119.00121.0085,5290.14%
2021/04/1300.001121.50118.50-15,637-0.02%
2021/04/122123.255124.10122.50-35,694-0.05%
2021/04/091125.008126.75127.00-75,840-0.12%
2021/04/084125.004124.00123.5005,8250.00%
2021/04/074124.755125.10126.00-15,754-0.02%
2021/04/062120.7500.00120.5025,6900.04%
2021/04/0100.001118.50119.50-15,797-0.02%
2021/03/314119.002118.75118.5025,7850.03%
2021/03/303115.331116.00116.5025,7170.03%
2021/03/262111.251112.00112.0015,7220.02%
2021/03/2500.007110.93112.00-75,772-0.12%
2021/03/245111.501116.00109.5045,7910.07%
2021/03/233112.5000.00112.0035,7090.05%
2021/03/221111.5000.00111.5015,7840.02%
2021/03/181109.0000.00109.5015,9320.02%
2021/03/164108.004108.13106.5006,3170.00%
2021/03/152108.0000.00109.0026,7600.03%
2021/03/121108.504109.63108.50-37,093-0.04%
2021/03/117106.3613106.54108.50-67,214-0.08%
2021/03/092100.004100.85101.00-27,622-0.03%
2021/03/083103.671107.00102.5027,8480.03%
2021/03/052104.501104.00104.5017,7960.01%
2021/03/036102.674104.38105.0027,7350.03%
2021/03/021105.001107.50105.0007,6990.00%
2021/02/264106.1300.00106.5047,6940.05%
2021/02/251109.0000.00109.5017,6840.01%
2021/02/2400.001112.00110.00-17,690-0.01%
2021/02/234111.501112.50111.5037,6810.04%
2021/02/2200.003114.00114.00-37,673-0.04%
2021/02/1900.002112.00111.50-27,665-0.03%
2021/02/1800.002109.00111.50-27,733-0.03%
2021/02/172107.7500.00109.0027,9860.03%
2021/02/052104.501105.00105.0018,0150.01%
2021/02/042105.253105.83108.00-18,012-0.01%
2021/02/035108.102109.00109.0037,9490.04%
2021/02/0200.004108.75112.00-47,925-0.05%
2021/02/012103.501105.50104.0017,8580.01%
2021/01/292105.501110.50105.0017,8410.01%
2021/01/286109.923110.33109.0037,8040.04%
2021/01/2600.001119.00118.00-17,632-0.01%
2021/01/258121.252118.75118.0067,5520.08%
2021/01/223119.173121.50121.0007,3540.00%
2021/01/2100.001118.50114.00-17,047-0.01%
2021/01/204114.502117.25113.5026,9020.03%
2021/01/191111.003113.00114.00-26,779-0.03%
2021/01/183110.831111.00111.0026,7220.03%
2021/01/152117.0000.00115.0026,6540.03%
2021/01/142120.003119.00118.00-16,605-0.02%
2021/01/132117.757117.86117.00-56,487-0.08%
2021/01/122114.001112.50112.5016,3430.02%
2021/01/1111118.369119.61117.0026,2660.03%
2021/01/081113.5000.00115.0016,0270.02%
2021/01/075114.703115.50116.0025,9990.03%
2021/01/0600.001120.00117.50-15,936-0.02%
2021/01/051117.005.3117.44120.00-4.35,791-0.07%
2021/01/045.3117.918117.56118.00-2.75,700-0.05%
2020/12/311112.502114.50112.00-15,499-0.02%
2020/12/302111.754111.50112.50-25,421-0.04%
2020/12/291110.0015111.93110.00-145,391-0.26%
2020/12/2826110.9216110.44114.00105,2940.19%
2020/12/251109.0000.00107.0015,1500.02%
2020/12/241107.001107.00108.0005,1190.00%
2020/12/231105.501105.50106.0005,0850.00%
2020/12/211107.001107.50108.5005,0150.00%
2020/12/184109.131109.00110.0034,9350.06%
2020/12/173109.173110.33112.0004,8740.00%
2020/12/161106.5000.00106.5014,7560.02%
2020/12/151104.5000.00106.0014,6490.02%
2020/12/145113.002111.25108.5034,5510.07%
2020/12/113113.5026112.58110.00-234,439-0.52%
2020/12/1017114.797112.43116.00104,2660.23%
2020/12/0941114.4062.2114.22113.00-21.24,102-0.52%
2020/12/0824105.4432104.70105.50-83,639-0.22%
2020/12/0730.298.8912.299.9399.30183,3320.54%
2020/12/04697.103.396.7796.502.73,1750.09%
2020/12/0321.3103.2669101.5997.90-47.73,079-1.55%
2020/12/023599.574498.53100.50-92,663-0.34%
2020/11/3000.000.490.9090.90-0.42,360-0.01%
2020/11/2700.00591.9091.30-52,364-0.21%
2020/11/2600.003091.0091.00-302,349-1.28%
2020/11/2500.004.190.3189.60-4.12,317-0.18%
2020/11/2400.00092.1090.6002,3010.00%
2020/11/2300.00191.3091.20-12,286-0.04%
2020/11/20191.7000.0091.6012,2720.04%
2020/11/19290.60190.5091.1012,2470.04%
2020/11/18490.85190.6090.8032,2440.13%
2020/11/1700.00991.2990.20-92,236-0.40%
2020/11/16792.30392.7091.0042,1850.18%
2020/11/139.587.60286.5088.007.51,9240.39%
2020/11/12686.97686.6287.6001,8830.00%
2020/11/101285.8100.0085.50121,8230.66%
2020/11/091586.67687.0786.9091,7940.50%
2020/11/0600.00186.3085.50-11,777-0.06%
2020/11/05185.9000.0084.9011,7350.06%
2020/11/0400.00383.8784.00-31,722-0.17%
2020/11/0300.00182.6083.20-11,729-0.06%
2020/11/02180.4000.0080.2011,7350.06%
2020/10/2800.00182.7082.60-11,752-0.06%
2020/10/26283.6000.0083.5021,7980.11%
2020/10/2300.00285.4085.20-21,818-0.11%
2020/10/22383.63383.3084.0001,8620.00%
2020/10/1900.00285.8084.70-21,935-0.10%
2020/10/15283.90284.4084.9001,9310.00%
2020/10/14486.30286.2585.6021,9400.10%
2020/10/13183.80184.2084.1001,9240.00%
2020/10/07382.67483.8384.10-11,945-0.05%
2020/10/05178.10180.9081.1001,9750.00%
2020/09/30178.5000.0078.5012,0980.05%
2020/09/29176.0000.0075.9012,2340.04%
2020/09/2800.00177.1077.10-12,289-0.04%
2020/09/22481.3500.0081.3042,4700.16%
2020/09/212083.2600.0083.20202,4860.80%
2020/09/16284.30185.7085.3012,5420.04%
2020/09/15184.202484.4485.10-232,546-0.90%
2020/09/14283.75186.0082.9012,5370.04%
2020/09/11283.9000.0083.3022,4910.08%
2020/09/1000.00680.0382.40-62,451-0.24%
2020/09/0900.00278.3578.80-22,443-0.08%
2020/09/08177.40177.6077.1002,4560.00%
2020/09/072478.0700.0077.10242,4790.97%
2020/09/03280.35581.0079.70-32,543-0.12%
2020/09/0200.00980.0880.10-92,552-0.35%
2020/09/0100.00278.3078.20-22,564-0.08%
2020/08/31177.4000.0077.1012,6110.04%
2020/08/28177.6000.0077.8012,6950.04%
2020/08/27478.2300.0078.3042,8080.14%
2020/08/261079.10379.6079.8072,8350.25%
2020/08/25177.1000.0077.3012,8600.03%
2020/08/21175.50176.3076.0002,8780.00%
2020/08/20278.45676.5275.50-42,877-0.14%
2020/08/19482.28180.9081.2032,8460.11%
2020/08/18483.780.584.5083.603.62,8600.12%
2020/08/17386.0000.0085.6032,8790.10%
2020/08/1400.00284.8086.00-22,918-0.07%
2020/08/1300.00186.3085.20-12,969-0.03%
2020/08/10486.33185.7085.7033,0520.10%
2020/08/0700.00288.6088.70-23,063-0.07%
2020/08/06187.30287.1087.20-13,090-0.03%
2020/08/04187.4000.0087.8013,3120.03%
2020/08/03286.0000.0086.2023,4440.06%
2020/07/31185.30187.0086.4003,4580.00%
2020/07/29285.1000.0085.0023,4620.06%
2020/07/2700.00188.8088.50-13,445-0.03%
2020/07/24193.50189.6089.6003,4840.00%
2020/07/23193.30294.3593.30-13,450-0.03%
2020/07/22194.40194.5094.5003,4620.00%
2020/07/21293.80293.4594.3003,4620.00%
2020/07/20392.3000.0091.8033,4760.09%
2020/07/17795.5600.0094.0073,4740.20%
2020/07/15195.902195.5593.90-203,453-0.58%
2020/07/14294.1000.0094.1023,4960.06%
2020/07/1300.00196.0096.30-13,483-0.03%
2020/07/10396.50895.9395.80-53,479-0.14%
2020/07/092.2100.332099.1998.60-17.83,429-0.52%
2020/07/082799.041698.55100.50113,3010.33%
2020/07/07995.263094.8994.80-213,158-0.66%
2020/07/064096.07695.2396.80343,1131.09%
2020/07/022092.001793.1193.1033,0860.10%
2020/07/013092.95992.4891.70213,0790.68%
2020/06/301791.381590.3391.5023,0390.07%
2020/06/2400.00290.9091.30-23,010-0.07%
2020/06/22290.6000.0090.6023,0600.07%
2020/06/1800.00189.2089.60-13,096-0.03%
2020/06/17290.1000.0088.7023,1270.06%
2020/06/1200.00286.5088.30-23,189-0.06%
2020/06/11288.1500.0086.4023,2020.06%
2020/06/10190.3000.0090.6013,2140.03%
2020/06/09189.801889.6889.00-173,267-0.52%
2020/06/08390.101789.8989.40-143,324-0.42%
2020/06/05690.68890.0990.20-23,323-0.06%
2020/06/04190.40488.6390.40-33,328-0.09%
2020/06/03288.10287.9087.0003,3350.00%
2020/06/022587.2000.0086.00253,2380.77%
2020/06/01685.0700.0086.9063,2310.19%
2020/05/29285.1500.0084.0023,2190.06%
2020/05/2700.00186.3086.10-13,212-0.03%
2020/05/26285.0500.0084.6023,2240.06%
2020/05/2500.00385.0785.90-33,221-0.09%
2020/05/22182.7000.0083.0013,2100.03%
2020/05/21585.56185.1086.0043,1990.13%
2020/05/20184.50184.6084.5003,1840.00%
2020/05/19587.38486.7588.3013,1550.03%
2020/05/18587.60587.9086.6003,1400.00%
2020/05/15391.60293.2590.9013,1240.03%
2020/05/14395.20394.7092.2003,1280.00%
2020/05/12396.80496.2895.60-13,172-0.03%
2020/05/112197.615397.1797.80-323,194-1.00%
2020/05/084391.922693.4894.00173,0560.56%
2020/05/071087.83188.0088.0092,9610.30%
2020/05/06187.9000.0086.5012,9590.03%
2020/05/05488.63188.0087.7032,9540.10%
2020/04/30188.80489.1088.80-32,969-0.10%
2020/04/29689.20189.5088.2052,9780.17%
2020/04/28287.40287.5587.4002,9570.00%
2020/04/27286.75187.4087.1013,0120.03%
2020/04/24185.6000.0085.6013,0010.03%
2020/04/23286.25186.9086.1013,0190.03%
2020/04/22185.00185.3085.6003,0460.00%
2020/04/17388.1000.0086.0033,0430.10%
2020/04/1500.00187.2086.60-13,052-0.03%
2020/04/14186.3000.0086.5013,1000.03%
2020/04/1300.00184.1084.80-13,169-0.03%
2020/04/09186.1000.0084.5013,2980.03%
2020/03/3100.00178.7078.50-13,387-0.03%
2020/03/30177.30175.0078.5003,4280.00%
2020/03/27379.60178.7077.5023,4090.06%
2020/03/26178.90176.5079.0003,3650.00%
2020/03/25278.2000.0078.4023,3470.06%
2020/03/23166.20666.7768.10-53,269-0.15%
2020/03/2000.00666.9767.30-63,285-0.18%
2020/03/19561.06264.3561.2033,2560.09%
2020/03/18170.502870.1167.50-273,246-0.83%
2020/03/17472.95473.0871.0003,2830.00%
2020/03/16377.73477.9874.20-13,300-0.03%
2020/03/1300.00479.9582.40-43,269-0.12%
2020/03/12487.08685.5785.00-23,223-0.06%
2020/03/11193.6000.0091.1013,2200.03%
2020/03/10193.90190.1094.2003,3380.00%
2020/03/09495.7300.0094.5043,3310.12%
2020/03/064102.383101.00101.0013,2690.03%
2020/03/055102.807103.50103.50-23,327-0.06%
2020/03/041101.002102.25101.00-13,325-0.03%
2020/03/031101.502102.25101.50-13,336-0.03%
2020/03/02297.30298.9599.3003,3620.00%
2020/02/273100.0000.0097.9033,4070.09%
2020/02/267102.505101.50102.0023,3970.06%
2020/02/251102.003103.83104.50-23,400-0.06%
2020/02/247102.001103.00102.5063,4410.17%
2020/02/213106.0000.00105.0033,4970.09%
2020/02/2000.001109.00108.00-13,545-0.03%
2020/02/194106.501107.00107.0033,5630.08%
2020/02/1817106.4700.00106.00173,6370.47%
2020/02/171107.5000.00107.5013,6460.03%
2020/02/143111.001111.00111.0023,6990.05%
2020/02/132114.2500.00112.5023,6940.05%
2020/02/121115.007113.43115.00-63,664-0.16%
2020/02/113105.005106.60109.00-23,675-0.05%
2020/02/104105.752105.75104.0023,7600.05%
2020/02/077105.504106.50103.5033,9030.08%
2020/02/055104.404103.88102.5014,3000.02%
2020/02/0300.00896.49100.50-84,365-0.18%
2020/01/311103.001101.00101.0004,4060.00%
2020/01/301106.0000.00101.0014,5430.02%
2020/01/171113.002112.00113.00-15,011-0.02%
2020/01/163109.006110.42112.00-35,101-0.06%
2020/01/152109.7500.00109.5025,3250.04%
2020/01/143111.172110.75112.0015,3760.02%
2020/01/1300.000.1108.50108.50-0.15,3900.00%
2020/01/102107.501109.00109.5015,4810.02%
2020/01/091107.002109.75109.50-15,610-0.02%
2020/01/087108.935.1109.89109.001.95,6880.03%
2020/01/075.2113.503113.83113.002.25,6950.04%
2020/01/061118.004122.00118.00-35,750-0.05%
2020/01/032123.003124.33124.00-15,917-0.02%
2020/01/023123.002122.50123.0015,9060.02%
2019/12/311118.0000.00118.0015,9020.02%
2019/12/3000.007117.64118.00-75,971-0.12%
2019/12/273116.005116.80116.00-26,052-0.03%
2019/12/261116.503115.50115.50-26,059-0.03%
2019/12/252112.5000.00114.5026,0660.03%
2019/12/192111.0000.00110.5026,4290.03%
2019/12/172114.252115.00114.0006,7080.00%
2019/12/1600.001112.00112.50-16,952-0.01%
2019/12/137111.715111.90110.5027,4250.03%
2019/12/121113.504.1112.39113.50-3.17,659-0.04%
2019/12/1110112.009109.83108.5017,7460.01%
2019/12/105109.704108.50110.5017,8010.01%
2019/12/095111.904110.50110.5017,7980.01%
2019/12/0615110.7713111.46112.0027,8230.03%
2019/12/0518113.8311111.09111.0077,8220.09%
2019/12/043114.501114.00115.0027,7290.03%
2019/12/0300.003116.50116.00-37,794-0.04%
2019/12/026115.671116.50116.5057,8610.06%
2019/11/295117.103118.00119.0027,8660.03%
2019/11/283117.831118.00118.0027,8740.03%
2019/11/2700.002121.00120.00-27,897-0.03%
2019/11/264121.889122.61122.00-57,900-0.06%
2019/11/251120.0000.00119.0017,9070.01%
2019/11/221118.501118.00118.0007,9030.00%
2019/11/216116.331118.50119.0057,9360.06%
2019/11/204117.881119.00118.0037,9350.04%
2019/11/196121.509121.33120.50-37,898-0.04%
2019/11/181123.5000.00124.0017,8680.01%
2019/11/152122.002122.50122.0007,9470.00%
2019/11/1400.005125.40124.00-57,911-0.06%
2019/11/1300.001127.00127.00-17,960-0.01%
2019/11/123123.0200.00124.5037,9440.04%
2019/11/113124.6700.00122.5038,0440.04%
2019/11/088124.7511125.18126.50-38,107-0.04%
2019/11/074.1124.233124.67123.001.18,1420.01%
2019/11/064129.0010132.50126.50-68,212-0.07%
2019/11/0533132.0842131.33135.00-98,113-0.11%
2019/11/0423127.468127.56128.50158,0060.19%
2019/11/011119.503120.67123.00-27,876-0.03%
2019/10/311121.0011120.00119.50-107,879-0.13%
2019/10/309122.945123.80123.0047,8350.05%
2019/10/293123.8323122.59122.00-207,822-0.26%
2019/10/2844127.9146129.75128.50-27,741-0.03%
2019/10/251119.006122.67122.50-57,458-0.07%
2019/10/244118.258117.56121.00-47,333-0.05%
2019/10/2322118.8424118.46117.50-27,310-0.03%
2019/10/2215115.8313117.19115.0027,2620.03%
2019/10/184114.8800.00114.5047,4430.05%
2019/10/1722116.5212116.96118.50107,3740.14%
2019/10/1654114.3747113.64113.0077,2440.10%
2019/10/1511114.861116.50114.00107,1290.14%
2019/10/145116.603116.50113.5027,0750.03%
2019/10/095111.5015113.37112.50-106,978-0.14%
2019/10/087112.005110.00110.0026,7770.03%
2019/10/071113.002113.25114.00-16,764-0.01%
2019/10/0400.0020111.25110.00-206,724-0.30%
2019/10/0332110.2830110.78110.5026,6850.03%
2019/10/0213110.0012109.88109.5016,5960.02%
2019/10/0120110.8815109.50109.5056,5720.08%
2019/09/2717109.947110.50110.00106,6470.15%
2019/09/261111.5000.00111.0016,5940.02%
2019/09/254111.754111.50112.0006,6120.00%
2019/09/245114.4016115.72113.50-116,614-0.17%
2019/09/238117.943117.17118.5056,4680.08%
2019/09/207116.7112116.00116.00-56,375-0.08%
2019/09/1911116.956115.33116.5056,2860.08%
2019/09/1841113.7766113.83116.00-255,989-0.42%
2019/09/1721105.5219105.61105.5025,5200.04%
2019/09/1618100.791099.91102.0085,3110.15%
2019/09/12598.02398.4797.2025,2110.04%
2019/09/11197.7000.0096.8015,1590.02%
2019/09/10195.10196.7096.7005,1360.00%
2019/09/09198.20297.7597.30-15,097-0.02%
2019/09/06397.60197.9096.3025,0710.04%
2019/09/05296.50296.9596.1005,0360.00%
2019/09/0400.00194.1096.10-14,985-0.02%
2019/09/03393.67393.4093.0004,9400.00%
2019/09/02192.2000.0092.5014,8970.02%
2019/08/30394.10194.4093.3024,8910.04%
2019/08/29292.1000.0093.8024,8690.04%
2019/08/27292.9000.0092.6024,8790.04%
2019/08/26192.50192.4092.1004,8780.00%
2019/08/23395.6700.0095.5034,8370.06%
2019/08/22197.2000.0097.2014,8040.02%
2019/08/20598.58398.7797.2024,7680.04%
2019/08/19696.70297.8096.5044,6940.09%
2019/08/16196.70197.0096.5004,7110.00%
2019/08/15297.7000.0097.3024,7530.04%
2019/08/142103.003103.6799.70-14,762-0.02%
2019/08/13499.7000.0099.1044,7150.08%
2019/08/1200.001107.00103.00-14,742-0.02%
2019/08/081101.004103.63104.00-34,691-0.06%
2019/08/072100.1500.0099.2024,5460.04%
2019/08/06295.20299.30100.5004,5080.00%
2019/08/0500.00197.7095.50-14,418-0.02%
2019/08/02198.50199.1098.5004,4010.00%
2019/08/011101.0000.00101.5014,3660.02%
2019/07/31198.80299.75100.50-14,356-0.02%
2019/07/30198.406102.4399.60-54,305-0.12%
2019/07/2925103.1815102.17102.50104,2640.23%
2019/07/2600.006100.50101.00-64,209-0.14%
2019/07/2510102.6512100.88101.50-24,218-0.05%
2019/07/2422100.9112100.79101.00104,1840.24%
2019/07/23596.583.197.6596.4024,0810.05%
2019/07/22695.88895.9997.70-24,122-0.05%
2019/07/19192.70892.9392.50-73,942-0.18%
2019/07/181091.70390.4090.4073,9360.18%
2019/07/17391.0300.0092.2033,9740.08%
2019/07/15292.80195.0092.0014,0620.02%
2019/07/1200.00193.3094.50-14,449-0.02%
2019/07/11193.50594.7494.00-44,454-0.09%
2019/07/10193.1000.0092.8014,4060.02%
2019/07/05291.501092.6293.00-84,381-0.18%
2019/07/02287.60188.2089.2014,2900.02%
2019/07/01486.930.187.1087.1044,2760.09%
2019/06/28179.0000.0079.9014,3560.02%
2019/06/2600.00280.5080.30-24,403-0.05%
2019/06/25379.90378.3078.3004,4110.00%
2019/06/2400.00279.6579.50-24,518-0.04%
2019/06/21179.4000.0079.3014,6060.02%
2019/06/2000.00177.6079.20-14,575-0.02%
2019/06/1900.00175.5077.00-14,627-0.02%
2019/06/14174.2000.0073.4015,0460.02%
2019/06/13475.25375.7775.9015,5410.02%
2019/06/11176.2000.0077.0015,7520.02%
2019/06/05174.2000.0074.7015,7460.02%
2019/05/3100.00174.0074.20-15,662-0.02%
2019/05/30373.10174.0073.2025,6710.04%
2019/05/2900.00271.0072.90-25,680-0.04%
2019/05/28173.1000.0073.2015,6790.02%
2019/05/24173.8000.0072.7015,8820.02%
2019/05/2300.00174.4074.50-15,898-0.02%
2019/05/21674.25573.4074.6015,9280.02%
2019/05/20175.10174.7076.0005,8950.00%
2019/05/172177.408878.6474.70-675,836-1.15%
2019/05/16180.60580.8880.90-45,908-0.07%
2019/05/14579.0000.0083.6055,8770.09%
2019/05/13384.20282.1081.5015,9500.02%
2019/05/10582.0000.0083.2056,0200.08%
2019/05/09183.20184.6082.6006,0210.00%
2019/05/08185.1000.0085.4016,0330.02%
2019/05/0300.00187.3088.40-16,239-0.02%
2019/04/30283.90283.5084.4006,2060.00%
2019/04/29284.95284.0082.0006,2450.00%
2019/04/26389.67789.0688.80-46,142-0.07%
2019/04/25193.70193.8094.5006,0140.00%
2019/04/2400.00193.5093.60-16,047-0.02%
2019/04/23396.00294.8094.7016,0500.02%
2019/04/22293.65194.0095.1016,0240.02%
2019/04/19394.7700.0093.1036,0550.05%
2019/04/187496.787497.5596.0006,0790.00%
2019/04/17692.921592.3891.70-95,793-0.16%
2019/04/161692.3600.0092.50166,0120.27%
2019/04/15191.4000.0090.5016,0530.02%
2019/04/1200.001190.4590.60-116,138-0.18%
2019/04/1100.002093.9091.00-206,268-0.32%
2019/04/103994.121193.4194.60286,4120.44%
2019/04/0900.00192.6093.00-16,716-0.01%
2019/04/08193.20293.9592.60-16,925-0.01%
2019/04/03191.50291.5592.30-17,447-0.01%
2019/04/02595.18494.8590.9017,6290.01%
2019/04/01191.90391.3392.50-27,444-0.03%
2019/03/2900.001192.1191.40-117,398-0.15%
2019/03/281592.03791.7192.5087,3510.11%
2019/03/27392.23293.1091.0017,2960.01%
2019/03/2600.00291.6091.00-27,185-0.03%
2019/03/2500.00588.2890.80-57,094-0.07%
2019/03/22691.75689.5789.2007,0590.00%
2019/03/21690.759190.2190.40-856,981-1.22%
2019/03/201689.23990.2191.0076,9170.10%
2019/03/191088.01988.5488.5016,7710.01%
2019/03/184983.878584.0088.10-366,575-0.55%
2019/03/153776.90477.6880.10336,0570.54%
2019/03/14272.85373.0772.90-15,888-0.02%
2019/03/12370.971770.8971.30-145,877-0.24%
2019/03/07567.84469.2067.6016,0000.02%
2019/03/0600.00270.4070.50-26,006-0.03%
2019/03/05471.43370.2070.7016,0760.02%
2019/03/04371.10371.5071.5006,2130.00%
2019/02/27570.6600.0071.4056,2610.08%
2019/02/26572.16771.9071.40-26,331-0.03%
2019/02/254472.804373.2772.6016,3250.02%
2019/02/22570.303070.8170.30-256,195-0.40%
2019/02/215570.961371.9972.40426,1790.68%
2019/02/2000.00269.6068.70-26,051-0.03%
2019/02/19568.26268.6568.1036,0510.05%
2019/02/18767.77467.6067.8036,0610.05%
2019/02/152669.942571.2667.9016,0700.02%
2019/02/14166.6000.0067.4015,9860.02%
2019/02/1300.00169.2067.00-15,986-0.02%
2019/02/1200.001068.8068.60-105,961-0.17%
2019/02/111169.13568.7868.7065,9720.10%
2019/01/2900.00566.6666.00-55,961-0.08%
2019/01/281267.00267.2067.00105,9900.17%
2019/01/25566.58666.3766.00-15,976-0.02%
2019/01/221264.801263.8063.8005,9710.00%
2019/01/2100.002.163.9364.50-2.15,996-0.04%
2019/01/18563.90564.0064.0006,0260.00%
2019/01/1700.00563.6063.60-56,205-0.08%
2019/01/1500.00265.8565.00-26,354-0.03%
2019/01/104067.223966.1565.5016,3070.02%
2019/01/09764.71765.3065.7006,2080.00%
2019/01/0864.166.156366.1064.001.16,0990.02%
2019/01/0700.00164.0064.00-15,895-0.02%
2019/01/0400.00860.8563.00-85,907-0.14%
2019/01/03463.683864.2062.40-345,914-0.57%
2019/01/023465.38465.0065.80305,8540.51%
2018/12/283465.594064.9764.60-65,699-0.11%
2018/12/27663.30663.6063.3005,4600.00%
2018/12/2689.167.6118266.8761.40-92.95,373-1.73% 大賣/
2018/12/2511864.06464.0865.401144,7912.38% 大買/鉅額交易
2018/12/22157.60157.4057.4004,6080.00%
2018/12/2000.00156.7057.40-14,630-0.02%
2018/12/14260.80160.1060.1014,7670.02%
2018/12/1300.00161.4061.50-14,827-0.02%
2018/12/1200.00158.8060.10-14,873-0.02%
2018/12/11157.1000.0057.1014,8920.02%
2018/12/06157.5000.0055.8015,5550.02%
2018/12/05161.3000.0061.0015,5250.02%
2018/12/04163.8000.0063.4015,5860.02%
2018/12/0300.00262.8064.00-25,607-0.04%
2018/11/29161.90161.3060.9005,5700.00%
2018/11/28261.15561.0060.90-35,652-0.05%
2018/11/27759.411157.7360.00-45,584-0.07%
2018/11/23856.35157.1054.2075,3810.13%
2018/11/22155.40156.7054.0005,3050.00%
2018/11/19153.0000.0053.2015,2240.02%
2018/11/1600.001453.8653.30-145,217-0.27%
2018/11/151454.2600.0053.40145,2450.27%
2018/11/13151.9000.0054.0015,2310.02%
2018/11/06159.0000.0057.5015,0960.02%
2018/11/05459.95560.7861.60-15,047-0.02%
2018/11/02559.48560.7659.2005,0240.00%
2018/11/011057.501060.3658.3004,9630.00%
2018/10/3100.00157.0055.50-14,894-0.02%
2018/10/30154.6000.0054.8014,8960.02%
2018/10/29156.30255.5056.40-14,902-0.02%
2018/10/25254.15255.6558.0004,8480.00%
2018/10/24456.533255.8154.10-284,781-0.59%
2018/10/223063.70163.8063.60294,8440.60%
2018/10/19462.00461.6361.4004,9370.00%
2018/10/1500.005862.3162.60-585,501-1.05%
2018/10/1200.001061.2661.00-105,507-0.18%
2018/10/111158.552758.1658.10-165,466-0.29%
2018/10/09263.802365.0864.30-215,383-0.39%
2018/10/05169.40769.8170.00-65,333-0.11%
2018/10/042572.245672.3371.90-315,265-0.59%
2018/10/032079.002077.4077.4005,1900.00%
2018/10/02280.10280.0079.0005,2600.00%
2018/10/011378.511878.8281.50-55,259-0.09%
2018/09/2800.00276.7076.10-25,280-0.04%
2018/09/27675.7800.0076.5065,3130.11%
2018/09/263576.9100.0076.50355,3360.66%
2018/09/2100.000.177.4077.00-0.15,4220.00%
2018/09/20175.3000.0076.1015,4530.02%
2018/09/1920.181.0900.0079.0020.15,4380.37%
2018/09/182377.605.576.1279.5017.55,3980.32%
2018/09/17379.202078.0078.30-175,413-0.31%
2018/09/143577.641477.9980.00215,4040.39%
2018/09/13579.74382.4076.9025,2050.04%
2018/09/122.583.90187.1083.701.54,9630.03%
2018/09/11293.80193.5092.9014,9500.02%
2018/09/1000.00195.0093.00-15,007-0.02%
2018/09/071100.0000.0096.9015,3650.02%
2018/09/0600.00199.00100.00-15,426-0.02%
2018/09/05699.582100.7599.5045,5010.07%
2018/09/04599.84699.8598.30-15,599-0.02%
2018/09/03193.5000.0094.9015,5410.02%
2018/08/30194.10494.7893.00-35,917-0.05%
2018/08/28193.00194.1093.8006,0550.00%
2018/08/27192.80293.6593.80-16,122-0.02%
2018/08/24392.70392.7092.5006,2020.00%
2018/08/23393.30692.5793.70-36,290-0.05%
2018/08/22392.872393.1293.50-206,400-0.31%
2018/08/2100.002191.4991.50-216,455-0.33%
2018/08/1600.00191.6092.00-16,929-0.01%
2018/08/152088.70189.6089.80196,9920.27%
2018/08/14289.0500.0090.2027,1800.03%
2018/08/13387.83184.3088.0027,2870.03%
2018/08/102190.12290.1091.50197,3310.26%
2018/08/09290.7000.0091.0027,5330.03%
2018/08/08190.30190.3090.1007,5940.00%
2018/08/07290.45390.4389.90-17,780-0.01%
2018/08/06487.48687.7289.40-27,927-0.03%
2018/08/01491.20391.3390.7018,3590.01%
2018/07/31788.891789.0989.20-108,536-0.12%
2018/07/302488.532089.7187.0048,4440.05%
2018/07/272094.20194.0094.80198,3020.23%
2018/07/261196.5911.396.4495.50-0.38,3340.00%
2018/07/256794.931894.9395.00498,3090.59%
2018/07/241296.581094.6097.5028,2100.02%
2018/07/23695.87297.0095.4048,2610.05%
2018/07/2000.002105.00106.00-28,311-0.02%
2018/07/190.1105.0000.00106.000.18,4670.00%
2018/07/183107.003109.67106.0008,6780.00%
2018/07/1700.004109.50109.00-48,772-0.05%
2018/07/162111.2500.00111.5028,7960.02%
2018/07/136111.334110.88111.0028,8790.02%
2018/07/120.1108.5000.00109.000.19,0820.00%
2018/07/1100.001.1106.14107.50-1.19,147-0.01%
2018/07/061100.5000.00100.5019,2560.01%
2018/07/0500.001102.00102.50-19,328-0.01%
2018/07/043105.1700.00106.0039,3290.03%
2018/07/036112.259111.61108.00-39,357-0.03%
2018/07/025115.505116.70115.0009,3560.00%
2018/06/295115.005114.50115.0009,4860.00%
2018/06/287113.146113.92112.5019,5480.01%
2018/06/275.1114.095117.20113.000.19,7540.00%
2018/06/2623114.3520112.45116.50310,2480.03%
2018/06/253113.8318115.36112.50-1510,755-0.14%
2018/06/228115.259115.83114.50-110,980-0.01%
2018/06/218116.504116.88116.00411,0360.04%
2018/06/208114.5016113.84115.00-811,189-0.07%
2018/06/197119.937120.57118.50011,1900.00%
2018/06/15168123.74113125.05124.005511,1800.49% 大買/大賣/
2018/06/1416119.347118.00119.50910,8750.08%
2018/06/1326119.5028118.34116.50-210,850-0.02%
2018/06/1234121.2531120.42119.50310,9530.03%
2018/06/117115.0035115.46115.00-2811,011-0.25%
2018/06/0817117.6515116.80116.50211,2020.02%
2018/06/0758119.5332118.55119.502611,2560.23%
2018/06/0627.1114.6121114.02113.506.111,3480.05%
2018/06/0517114.2627113.13112.50-1011,403-0.09%
2018/06/0449114.1614113.46112.003511,7790.30%
2018/06/014110.384109.75111.00011,8370.00%
2018/05/319110.1717110.65108.00-811,845-0.07%
2018/05/308110.4420109.30110.00-1211,820-0.10%
2018/05/2926114.6330113.68113.00-411,798-0.03%
2018/05/2842114.5537114.65114.50511,7950.04%
2018/05/2524110.0839110.00109.50-1511,689-0.13%
2018/05/2459109.1962109.23108.50-311,667-0.03%
2018/05/2313107.3136106.47105.50-2311,716-0.20%
2018/05/2252106.888104.50108.504412,0360.37%
2018/05/213102.831103.00102.00211,9430.02%
2018/05/189101.7714100.61100.00-511,893-0.04%
2018/05/175101.207102.59103.50-211,972-0.02%
2018/05/161299.481098.1297.70211,8830.02%
2018/05/1510101.256101.6399.40412,0140.03%
2018/05/146104.256106.83105.00012,0340.00%
2018/05/114106.634108.25104.00012,0070.00%
2018/05/109105.398105.81106.50112,0290.01%
2018/05/097102.577103.36101.50012,2690.00%
2018/05/08398.004100.25102.50-112,364-0.01%
2018/05/07393.17393.9393.60012,6480.00%
2018/05/04593.92593.9293.30012,6640.00%
2018/05/03994.561394.7793.70-412,685-0.03%
2018/05/023096.452696.5393.40412,7210.03%
2018/04/304194.923994.6395.50212,7380.02%
2018/04/278293.867393.3894.60912,7120.07%
2018/04/262186.47290.7086.001912,5370.15%
2018/04/25295.50193.2093.20112,4010.01%
2018/04/24493.6500.0092.80412,4500.03%
2018/04/236101.332101.75101.00412,4400.03%
2018/04/2010105.2500.00107.001012,7250.08%
2018/04/197107.435106.60106.50212,9820.02%
2018/04/187108.7913107.08103.00-612,996-0.05%
2018/04/176113.425111.10110.50112,8540.01%
2018/04/1612116.542115.75116.501012,8480.08%
2018/04/132114.251115.00113.00112,8220.01%
2018/04/111116.002114.75112.00-112,946-0.01%
2018/04/105109.7026110.00109.50-2112,923-0.16%
2018/04/0995110.632110.00109.509313,1370.71%
2018/04/0349110.971111.00111.504813,1850.36%
2018/04/0221113.4821113.21112.00013,1990.00%
2018/03/317109.438108.69111.50-113,198-0.01%
2018/03/3017109.718110.88108.50913,1800.07%
2018/03/2961109.1761111.36112.50013,1820.00%
2018/03/2866114.9211111.77111.005512,7490.43%
2018/03/2710126.101123.00122.50912,4150.07%
2018/03/268129.003129.00127.00512,3290.04%
2018/03/235125.9022122.89129.50-1712,339-0.14%
2018/03/224129.883129.00126.50112,3110.01%
2018/03/2114133.4312134.58133.00212,3910.02%
2018/03/208132.3800.00133.00812,6360.06%
2018/03/1920136.5319135.63136.00112,9120.01%
2018/03/1613137.3833136.45135.00-2013,087-0.15%
2018/03/1538135.5934134.13140.00413,2370.03%
2018/03/1464131.63103131.39130.00-3913,536-0.29% 大賣/
2018/03/1320128.4050127.66129.00-3013,635-0.22%
2018/03/12146126.47124126.10128.002213,7270.16% 大買/大賣/
2018/03/098120.138119.63119.50013,7290.00%
2018/03/0811122.0517122.15122.00-613,859-0.04%
2018/03/0710117.5517116.09115.00-713,640-0.05%
2018/03/062114.751116.00114.50113,9040.01%
2018/03/053112.335114.60112.00-214,053-0.01%
2018/03/0215116.7313.1116.04116.001.914,3060.01%
2018/03/014.1114.3543113.16118.50-38.914,276-0.27%
2018/02/272113.257.2113.18112.00-5.214,247-0.04%
2018/02/2634120.4643118.07116.50-914,352-0.06%
2018/02/2317.1117.8813117.19117.504.114,4600.03%
2018/02/2233.1114.8326117.42115.007.114,4300.05%
2018/02/2100.007110.43110.50-714,112-0.05%
2018/02/1211101.0910100.65100.50114,2860.01%
2018/02/09396.93297.5598.60114,3960.01%
2018/02/081103.5000.00100.50114,2900.01%
2018/02/0712106.4635105.57105.00-2314,224-0.16%
2018/02/0611102.2313.1102.0099.00-2.114,019-0.01%
2018/02/0511.1109.5529109.90110.00-17.913,848-0.13%
2018/02/0232118.5536116.49116.00-413,743-0.03%
2018/02/0197120.37100119.77117.50-313,661-0.02%
2018/01/3131116.2128115.66117.50313,3620.02%
2018/01/3083115.5581.1116.42116.001.913,1120.01%
2018/01/2910107.907.1108.06107.502.912,6900.02%
2018/01/2611108.6812106.83109.00-112,872-0.01%
2018/01/253107.006108.50105.00-313,062-0.02%
2018/01/246108.175106.60109.50112,9420.01%
2018/01/236108.086108.50107.50012,8610.00%
2018/01/229110.5623109.35111.00-1412,785-0.11%
2018/01/1927110.1920108.08110.50712,6900.06%
2018/01/1843113.5071112.12109.00-2812,583-0.22%
2018/01/1776108.9131107.56112.004512,3550.36%
2018/01/1658110.0788110.87106.00-3012,140-0.25%
2018/01/1531104.8460101.78108.00-2911,728-0.25%
2018/01/121399.321899.7498.60-511,453-0.04%
2018/01/1168.198.217498.3699.90-5.911,369-0.05%
2018/01/102594.83794.4995.601811,2670.16%
2018/01/09693.971193.6894.50-511,191-0.04%
2018/01/085101.001599.3796.50-1011,096-0.09%
2018/01/0588100.447699.7899.001211,0450.11%
2018/01/043499.004598.4197.90-1110,933-0.10%
2018/01/038698.435998.8598.002710,8400.25%
2018/01/02592.22293.0095.00310,6660.03%
PChome開放AirPods 4限量預購 iPhone 16部分機型降價UDN聯合新聞網－14天前
Apple全新藍牙耳機AirPods 4登場，全台電商唯一Apple全系列授權經銷商，PChome 24h購物7日上午9......詳全文
ETF觀測站持續優化 推出全新數據與配息資訊Anue鉅亨－23天前
...詳全文
微軟推出全新agents功能 導入AI提升企業組織生產力Anue鉅亨－30天前
...詳全文
全新 相關文章