• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

台達電

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

  • 2293人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
台達電 (2308)籌碼相關－元大-南投 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-南投 券商分點個股進出

元大-南投 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
2024/11/216.1379.142.1380.95381.0047,5340.05%
2024/11/200.2388.671386.50386.50-0.87,441-0.01%
2024/11/190.1387.500386.50388.000.17,5350.00%
2024/11/181.3386.3500.00386.501.37,5430.02%
2024/11/151.6387.021388.00386.000.67,5820.01%
2024/11/142.3389.577388.71389.00-4.77,641-0.06%
2024/11/131.2393.980.1394.50393.501.17,6450.01%
2024/11/121.2407.086.2404.56397.00-5.17,692-0.07%
2024/11/111.1397.011.1399.95401.0007,5860.00%
2024/11/080.1400.0000.00400.000.17,7060.00%
2024/11/072.2400.572399.50399.000.17,8410.00%
2024/11/061.1399.451.1402.32403.0007,9710.00%
2024/11/051396.504.2399.48398.50-3.28,102-0.04%
2024/11/043.8391.233.1393.48395.000.78,3860.01%
2024/11/017.3391.772392.00390.505.38,6110.06%
2024/10/301.4400.320.3403.72404.001.18,7500.01%
2024/10/291.4398.302.1401.20406.00-0.78,911-0.01%
2024/10/282406.008406.62405.00-69,072-0.07%
2024/10/2500.000.1398.23402.00-0.19,0790.00%
2024/10/240.4395.640393.50393.500.49,1790.00%
2024/10/231.1399.840400.20398.501.19,3460.01%
2024/10/220.1399.501.1403.93404.50-1.19,460-0.01%
2024/10/216.1400.921.4402.23400.004.79,6380.05%
2024/10/181.1401.334.2400.15402.00-3.19,715-0.03%
2024/10/173389.833.7389.64392.00-0.79,709-0.01%
2024/10/163.6388.621387.50389.002.69,7320.03%
2024/10/151388.004.6394.98398.50-3.69,728-0.04%
2024/10/1400.001.1388.31387.50-1.19,701-0.01%
2024/10/110381.251.2384.12380.00-1.29,785-0.01%
2024/10/0900.000381.00381.5009,9330.00%
2024/10/080.3376.144.1377.37382.00-3.810,061-0.04%
2024/10/072.3369.431374.50372.501.310,1980.01%
2024/10/0412.7370.542366.50366.0010.710,2620.10%
2024/10/011.1382.421386.00384.500.110,1680.00%
2024/09/302.2388.111.3389.52380.500.910,2100.01%
2024/09/271398.004.9401.81400.00-3.910,239-0.04%
2024/09/261398.421398.00396.00010,2760.00%
2024/09/251.2400.500398.50398.001.210,2900.01%
2024/09/240389.501.3392.23397.00-1.310,388-0.01%
2024/09/230.1390.803.2391.97390.50-3.110,459-0.03%
2024/09/201.1389.160.3394.81387.000.910,6020.01%
2024/09/191.1389.981.2386.72391.50-0.210,7720.00%
2024/09/181.2378.4900.00380.001.210,8990.01%
2024/09/161.2383.5800.00385.501.211,2450.01%
2024/09/130.4384.080386.00385.000.411,4450.00%
2024/09/121380.504.3383.00389.00-3.311,822-0.03%
2024/09/114.3362.5900.00364.504.311,8580.04%
2024/09/1000.004.3368.34369.00-4.311,969-0.04%
2024/09/093.6362.522361.75362.501.612,0100.01%
2024/09/061375.001375.56375.50012,1020.00%
2024/09/050.4375.180379.59369.000.312,1540.00%
2024/09/042.9372.551.2373.90372.001.712,2100.01%
2024/09/031.3393.621396.94392.500.312,1330.00%
2024/09/021.5399.590395.50394.501.512,2040.01%
2024/08/300.2401.531404.99399.50-0.812,314-0.01%
2024/08/290.1397.250.1395.00397.50012,3480.00%
2024/08/280399.5000.00400.50012,4350.00%
2024/08/270397.001395.03400.00-112,725-0.01%
2024/08/262.4399.462.1395.61395.000.312,8340.00%
2024/08/231.2400.1900.00402.001.212,9050.01%
2024/08/220399.630403.00402.00013,0690.00%
2024/08/210.6400.511.1404.34400.00-0.513,2960.00%
2024/08/200.1404.440406.20402.500.113,2370.00%
2024/08/192.3406.952405.01404.500.313,3300.00%
2024/08/1600.001.2414.89411.00-1.213,363-0.01%
2024/08/151408.431.3409.84409.00-0.313,2790.00%
2024/08/141410.971.8408.88409.00-0.813,290-0.01%
2024/08/1310405.0011.8399.58399.50-1.813,253-0.01%
2024/08/121399.001.1400.47399.00-0.113,2260.00%
2024/08/092.2390.152392.26387.500.213,1110.00%
2024/08/087.4379.687.3382.60377.000.112,9300.00%
2024/08/075.5377.444.1378.97379.501.412,8160.01%
2024/08/0610.9367.529360.55373.001.912,6760.02%
2024/08/052.3354.180351.00351.002.212,3740.02%
2024/08/0211.6398.0311.2400.42390.000.412,0950.00%
2024/08/011.1421.581.3423.56424.00-0.311,8440.00%
2024/07/313.5413.9311.4412.13414.50-7.811,706-0.07%
2024/07/301.2391.702.5396.82400.00-1.311,768-0.01%
2024/07/290.2397.630394.79396.000.111,8200.00%
2024/07/263.7384.163377.01388.000.711,7650.01%
2024/07/234.1387.625.6386.79389.50-1.611,693-0.01%
2024/07/226.2381.406.3380.83373.50-0.111,7460.00%
2024/07/192.2396.413399.33399.00-0.811,627-0.01%
2024/07/181.5398.752.1400.70401.50-0.711,573-0.01%
2024/07/171.4409.230409.20411.001.311,4910.01%
2024/07/164.5409.933412.67412.501.511,4830.01%
2024/07/153.1416.701414.04415.00211,5590.02%
2024/07/122.9423.722.1422.48422.000.811,6240.01%
2024/07/113.4426.647.2430.10434.00-3.811,595-0.03%
2024/07/101412.122.2418.59420.50-1.211,619-0.01%
2024/07/093.7401.804.1409.30410.00-0.411,4930.00%
2024/07/080.1402.524.6400.07402.00-4.511,323-0.04%
2024/07/051.5387.0012386.08387.00-10.511,237-0.09%
2024/07/043.2383.933383.16382.000.111,1630.00%
2024/07/034.4381.282379.50379.502.411,1150.02%
2024/07/022.2383.804.5385.27383.00-2.311,125-0.02%
2024/07/011.1393.251395.95390.500.111,0490.00%
2024/06/281.4392.940.6390.91387.500.811,0590.01%
2024/06/270.2382.921.1383.60386.50-0.911,020-0.01%
2024/06/265.4386.483.4385.10385.002.111,0920.02%
2024/06/256.4382.414.5385.71387.001.811,0160.02%
2024/06/249.1376.495.3378.66376.503.810,9160.04%
2024/06/219.4380.4114382.06383.00-4.611,037-0.04%
2024/06/204366.627.2368.00369.50-3.210,927-0.03%
2024/06/198365.7520.5366.03367.00-12.511,721-0.11%
2024/06/183.1348.300.1350.97348.00311,8460.03%
2024/06/174.3355.329.5358.36352.00-5.211,887-0.04%
2024/06/140.1351.500.2351.00353.50-0.211,9720.00%
2024/06/130.1345.237352.70353.50-6.911,908-0.06%
2024/06/123.8346.345349.50344.00-1.211,875-0.01%
2024/06/111.1335.962339.00340.50-0.911,852-0.01%
2024/06/073341.832.4342.82345.000.611,8810.01%
2024/06/065.4348.386.7346.38345.00-1.311,944-0.01%
2024/06/053.7343.0112.6343.97346.00-8.911,985-0.07%
2024/06/048.4340.998.2336.92336.500.212,3430.00%
2024/06/035.7335.435.9335.75337.00-0.212,3150.00%
2024/05/314.2333.014.1327.06325.000.112,3020.00%
2024/05/308.2331.932.5331.01330.005.712,1230.05%
2024/05/294.1348.945.1344.64341.50-1.112,215-0.01%
2024/05/288351.0016.9349.92346.50-8.912,124-0.07%
2024/05/275336.027.5342.00346.00-2.412,030-0.02%
2024/05/241328.042.5328.14328.00-1.511,851-0.01%
2024/05/237.1331.297.5330.14329.50-0.411,7780.00%
2024/05/222.5324.054.6328.06327.50-2.111,744-0.02%
2024/05/212.3320.351320.00318.501.311,6770.01%
2024/05/200318.501319.51318.00-111,705-0.01%
2024/05/172322.013322.33322.50-111,644-0.01%
2024/05/163321.504.1321.72320.00-1.111,623-0.01%
2024/05/152.3321.913321.17319.00-0.711,678-0.01%
2024/05/143316.992316.50316.00111,8580.01%
2024/05/131.1315.141.5316.47316.50-0.311,8910.00%
2024/05/101.1320.981.3318.70319.00-0.211,8590.00%
2024/05/095.2323.083.1323.17323.002.111,8540.02%
2024/05/083.1322.962322.00321.001.111,9880.01%
2024/05/076323.848.1323.14326.00-212,034-0.02%
2024/05/0613.3328.0011.1322.53322.002.212,0020.02%
2024/05/039.2325.2413.5327.96327.50-4.311,871-0.04%
2024/05/027.1308.515.1309.30309.50211,6600.02%
2024/04/302322.264322.00320.50-211,552-0.02%
2024/04/295.1320.756.2321.25321.00-1.111,523-0.01%
2024/04/2611.4311.6118.5315.17315.00-7.111,528-0.06%
2024/04/252.3308.763.2306.50306.00-0.911,440-0.01%
2024/04/245302.016.1303.90304.00-111,454-0.01%
2024/04/236.8300.426.1297.41297.500.811,6300.01%
2024/04/225.7299.405299.20300.000.711,7070.01%
2024/04/191.4299.201298.50298.500.411,6550.00%
2024/04/1813.4302.2112307.42309.001.411,5030.01%
2024/04/1719.2297.4614300.61300.505.211,3820.05%
2024/04/167.9296.301.3296.35293.006.511,4280.06%
2024/04/155.3309.093.2310.47308.002.111,3640.02%
2024/04/126.5318.594317.50317.002.511,2500.02%
2024/04/113.4318.126.9319.61319.50-3.411,177-0.03%
2024/04/102.1331.031328.54328.001.110,9830.01%
2024/04/092.1331.133.2334.04334.00-1.110,950-0.01%
2024/04/082337.241.1335.52334.00110,9100.01%
2024/04/030.1334.150.1334.00332.00010,7950.00%
2024/04/024.1334.615.1338.02338.00-110,773-0.01%
2024/04/0113.2339.743336.16334.5010.210,7040.10%
2024/03/296348.083.3343.05341.002.710,5820.03%
2024/03/2811343.5010.4344.69342.500.610,4050.01%
2024/03/273.2343.382.4341.43341.500.810,3030.01%
2024/03/264.5348.332.4345.01343.50210,1200.02%
2024/03/258.3356.134.9357.62352.503.59,8300.04%
2024/03/2229.1356.4191.2356.32358.00-62.19,577-0.65%
2024/03/214.2326.3429.4332.79338.00-25.38,616-0.29%
2024/03/204.2318.191316.01316.003.18,2470.04%
2024/03/197306.9311.7316.05320.00-4.68,104-0.06%
2024/03/181.1304.590.2305.00306.000.97,8740.01%
2024/03/155.2305.775.2303.88303.0007,9370.00%
2024/03/145.1310.812312.00310.503.17,8010.04%
2024/03/135.1315.594314.63314.501.17,6980.01%
2024/03/124.1312.789.2311.95312.50-5.17,540-0.07%
2024/03/1112.7307.8810.3309.06308.002.47,4170.03%
2024/03/0811.5308.6324.9309.17312.00-13.57,338-0.18%
2024/03/073.4297.346.3298.03297.00-36,824-0.04%
2024/03/065295.407.1294.37295.00-26,725-0.03%
2024/03/057.3290.784.2290.79290.503.16,7200.05%
2024/03/048.1295.314294.50293.504.16,6540.06%
2024/03/014293.253293.50293.5016,5040.02%
2024/02/292.2293.271.1289.45294.501.16,4880.02%
2024/02/274.2291.883288.00289.001.26,4580.02%
2024/02/262.1294.261.4294.50295.000.76,4120.01%
2024/02/232293.753293.83292.50-16,404-0.02%
2024/02/223.2293.903292.50293.500.26,3510.00%
2024/02/210.4290.5700.00291.000.46,3400.01%
2024/02/201.3291.6200.00292.501.36,3200.02%
2024/02/1913.3293.8315.1292.34292.00-1.86,335-0.03%
2024/02/161291.501.6291.21291.50-0.66,385-0.01%
2024/02/153.2286.252292.00284.501.26,3570.02%
2024/02/052286.750.4287.25287.501.66,1320.03%
2024/02/021.3287.1616.3287.05286.00-156,115-0.25%
2024/02/0100.000.2285.00285.00-0.26,1100.00%
2024/01/313.3282.2200.00280.003.36,1170.05%
2024/01/302.3287.730.8287.91286.001.55,9760.03%
2024/01/291.1292.501.4292.04293.00-0.36,004-0.01%
2024/01/260.6288.001289.50287.50-0.46,080-0.01%
2024/01/2521284.811285.00284.00206,1560.32%
2024/01/245.6292.442289.00289.003.66,1650.06%
2024/01/2313.1292.8912.2293.49293.500.96,2070.01%
2024/01/2216.3289.249.4291.01291.006.96,1660.11%
2024/01/1912.3282.0911284.82285.001.36,1040.02%
2024/01/183.6277.4800.00277.003.66,1070.06%
2024/01/179.1282.297283.57279.502.16,0570.03%
2024/01/163.6289.4000.00289.503.65,8920.06%
2024/01/150.2295.893.1296.68295.50-2.95,752-0.05%
2024/01/121.7292.7500.00293.501.75,8650.03%
2024/01/111.3293.300.2295.00293.001.15,8620.02%
2024/01/106.5290.511291.50291.005.55,8430.09%
2024/01/0910.1302.740.3297.00295.509.85,7020.17%
2024/01/083.1306.513307.83306.000.15,5820.00%
2024/01/052304.512307.49304.5005,6590.00%
2024/01/040305.2900.00304.0005,6880.00%
2024/01/035.1305.392306.00304.503.15,7790.05%
2024/01/021.1309.570.4310.50310.000.85,7540.01%
2023/12/294311.381312.00313.5035,7910.05%
2023/12/284313.250.1314.00313.003.95,8260.07%
2023/12/272.1312.0100.00313.002.15,8830.03%
2023/12/266310.000.2311.00310.505.95,9070.10%
2023/12/251305.5000.00306.5015,9030.02%
2023/12/220306.501.1305.55305.50-1.16,004-0.02%
2023/12/210.2305.0000.00303.500.26,0720.00%
2023/12/200306.391305.00305.50-16,150-0.02%
2023/12/190.2304.2000.00302.500.26,1380.00%
2023/12/180.6308.0600.00307.000.66,1780.01%
2023/12/150.1314.371.1314.98313.00-16,146-0.02%
2023/12/141.2305.1400.00305.501.26,0080.02%
2023/12/130.1302.001302.00303.00-0.96,011-0.01%
2023/12/122.8301.8800.00301.002.85,9990.05%
2023/12/110.1310.7100.00310.500.15,9340.00%
2023/12/080.1312.9300.00312.500.15,9410.00%
2023/12/070.1311.830.1312.00311.00-0.15,9730.00%
2023/12/062.1311.960312.00310.002.16,0250.04%
2023/12/050.3312.6500.00310.500.36,0110.01%
2023/12/040320.5000.00320.5005,9510.00%
2023/12/010317.501.1319.45319.50-16,001-0.02%
2023/11/305.1317.100.1318.51316.5055,9960.08%
2023/11/290.2317.771322.48317.00-0.85,930-0.01%
2023/11/281318.5000.00318.5015,8930.02%
2023/11/271315.030.1316.00314.500.95,8790.02%
2023/11/241316.0400.00316.5015,8800.02%
2023/11/221.1307.640.2309.00307.500.95,8450.02%
2023/11/210.2309.132309.03310.50-1.95,871-0.03%
2023/11/201306.0000.00306.0015,9120.02%
2023/11/170306.500.1307.00305.00-0.15,9120.00%
2023/11/160306.701304.50305.00-15,923-0.02%
2023/11/150307.333.1306.69306.50-35,902-0.05%
2023/11/142.1298.2800.00299.502.15,9180.03%
2023/11/130.6302.532304.00299.50-1.45,947-0.02%
2023/11/100302.0000.00303.5005,9800.00%
2023/11/091.1302.0200.00302.001.16,0350.02%
2023/11/080.2302.500.1301.50301.000.16,0340.00%
2023/11/071305.010.1307.00306.000.96,0420.02%
2023/11/060.1308.545.1309.91308.00-56,106-0.08%
2023/11/031.4302.3900.00304.001.46,0100.02%
2023/11/021.1298.4900.00298.501.15,9430.02%
2023/11/0110.4287.980286.50287.0010.45,9240.18%
2023/10/311.2290.741292.00290.500.25,9310.00%
2023/10/301.2295.242294.75295.00-0.86,209-0.01%
2023/10/271.3298.990.2295.50295.001.16,4050.02%
2023/10/263.1299.5300.00298.003.16,6660.05%
2023/10/251.8306.2900.00305.501.86,6540.03%
2023/10/241305.5100.00308.0016,5950.02%
2023/10/232311.0100.00309.5026,5430.03%
2023/10/202.1310.480312.00309.0026,6280.03%
2023/10/190.1316.330.2317.50317.50-0.16,5450.00%
2023/10/180.2319.5600.00317.500.26,5890.00%
2023/10/170325.0000.00321.5006,5510.00%
2023/10/160.2326.1100.00325.000.26,6230.00%
2023/10/130.3330.1800.00328.500.36,6690.00%
2023/10/120.2336.5000.00336.000.26,6470.00%
2023/10/110.2336.964339.75338.50-3.86,721-0.06%
2023/10/061.1338.990.1339.50337.5016,8280.01%
2023/10/040.4333.420.4332.00333.0006,9420.00%
2023/10/030.4339.561.4338.73336.50-16,933-0.01%
2023/10/021333.491.6332.13335.50-0.66,932-0.01%
2023/09/280.1324.1800.00324.500.17,0200.00%
2023/09/271.2323.4500.00323.001.27,0750.02%
2023/09/261.5327.400.1331.00326.501.47,1200.02%
2023/09/251.1336.362.1335.29336.50-0.97,247-0.01%
2023/09/222326.261321.50328.5017,2600.01%
2023/09/210.4326.090327.00325.000.47,3210.00%
2023/09/200332.000.3332.48330.50-0.37,2800.00%
2023/09/1910.5330.720332.00330.5010.57,3720.14%
2023/09/182.4331.820.1333.00330.502.47,5980.03%
2023/09/150341.551.2340.63340.00-1.17,762-0.01%
2023/09/140338.501337.50338.00-17,877-0.01%
2023/09/131.1330.860.1330.00331.5018,0010.01%
2023/09/120332.2000.00332.5008,3600.00%
2023/09/112.5332.621330.03331.501.58,6510.02%
2023/09/081.1342.491.4340.76340.00-0.38,8600.00%
2023/09/071.1344.811344.00343.000.19,1000.00%
2023/09/061.2346.421345.50345.000.29,2960.00%
2023/09/0500.001.2348.43348.50-1.29,306-0.01%
2023/09/042.3347.291343.51346.001.39,4050.01%
2023/09/010.2347.511348.50346.00-0.89,557-0.01%
2023/08/310347.5000.00346.0009,5920.00%
2023/08/301349.001346.00346.5009,6280.00%
2023/08/290.1344.5000.00346.500.19,7120.00%
2023/08/281.2341.2300.00342.501.29,6960.01%
2023/08/258.5348.543347.33345.505.59,7950.06%
2023/08/240352.007.2354.40357.00-7.29,803-0.07%
2023/08/231349.9800.00348.0019,7870.01%
2023/08/220.1348.561.2348.87349.50-1.19,963-0.01%
2023/08/211.3341.3200.00343.001.310,0010.01%
2023/08/188.6339.391340.50341.507.69,9880.08%
2023/08/172.3347.913346.00348.00-0.79,892-0.01%
2023/08/162.3349.0900.00350.002.39,8200.02%
2023/08/152.2351.154357.75351.50-1.99,831-0.02%
2023/08/143.1349.6700.00350.503.19,8220.03%
2023/08/112.1355.312.1357.00357.0009,8480.00%
2023/08/108.3348.970350.50351.508.39,7910.09%
2023/08/093.3356.930359.00357.503.29,7270.03%
2023/08/089.1361.280363.00360.509.19,7380.09%
2023/08/070.2366.134.1368.49363.50-3.89,713-0.04%
2023/08/043.2354.761.2360.77361.5029,6200.02%
2023/08/0213.9368.646371.34361.007.99,5050.08%
2023/08/0110.3370.043366.33372.507.39,1590.08%
2023/07/312366.276.1382.10365.50-4.18,946-0.05%
2023/07/280.3356.166363.83366.50-5.78,651-0.07%
2023/07/277.1357.7900.00358.507.18,5730.08%
2023/07/262361.751361.50360.5018,6660.01%
2023/07/251369.422365.25364.00-18,722-0.01%
2023/07/241355.0000.00361.0018,6640.01%
2023/07/210.1360.0000.00359.500.18,7240.00%
2023/07/203357.5000.00356.5038,7250.03%
2023/07/191.2359.710359.86357.001.18,7260.01%
2023/07/183.1365.3200.00365.503.18,7060.04%
2023/07/170367.700367.50368.5008,6650.00%
2023/07/143365.681369.50368.0028,6710.02%
2023/07/132374.517.1377.95370.50-5.18,592-0.06%
2023/07/125363.604.8361.64363.000.38,4810.00%
2023/07/112.1355.072358.75359.500.18,7120.00%
2023/07/100350.421349.00348.50-18,663-0.01%
2023/07/071.8349.490.5350.50348.001.38,6450.01%
2023/07/064.3356.092354.50354.002.38,6040.03%
2023/07/052366.0000.00366.0028,4560.02%
2023/07/041365.0111.2368.05367.00-10.28,386-0.12%
2023/07/0318359.009.5362.10362.508.58,3330.10%
2023/06/303.1340.451343.50344.502.18,1910.03%
2023/06/290.7350.4300.00349.500.78,1240.01%
2023/06/280348.500348.75347.0008,0850.00%
2023/06/272.1348.981.1346.63345.001.18,0990.01%
2023/06/266.5349.972349.00348.004.58,0310.06%
2023/06/210.3364.700365.31364.000.27,8490.00%
2023/06/202.4370.580372.00369.002.47,6630.03%
2023/06/192371.141.2376.07375.500.87,5200.01%
2023/06/167.4377.742.1375.74371.505.37,3560.07%
2023/06/151.2368.350.5365.03370.000.76,9610.01%
2023/06/141.3354.693352.16353.00-1.76,673-0.03%
2023/06/132.2339.848.1342.56343.00-66,422-0.09%
2023/06/122334.235.2336.81336.00-3.26,199-0.05%
2023/06/093325.502.1324.03323.000.96,0620.02%
2023/06/086327.572324.25325.0046,0080.07%
2023/06/071326.513.5325.75328.50-2.55,959-0.04%
2023/06/060318.0000.00316.0005,8070.00%
2023/06/0500.001319.49319.50-15,826-0.02%
2023/06/022312.021.1315.45315.000.95,9890.02%
2023/05/311314.000317.00316.5015,9470.02%
2023/05/292319.2500.00315.5025,8800.03%
2023/05/262316.504316.25318.00-25,899-0.03%
2023/05/250306.7500.00308.0005,7910.00%
2023/05/240303.5000.00305.0005,7830.00%
2023/05/230304.500304.50302.5005,7770.00%
2023/05/1900.001.2307.50306.50-1.25,779-0.02%
2023/05/1800.002308.49306.50-25,779-0.03%
2023/05/170305.001.1304.86305.00-1.15,729-0.02%
2023/05/161301.000301.00300.5015,6840.02%
2023/05/1500.000299.00300.5005,7040.00%
2023/05/121298.970.2301.00297.500.85,7160.01%
2023/05/111298.970.2301.00297.000.85,7800.01%
2023/05/1000.000305.00301.5005,8290.00%
2023/05/0800.000305.00305.5005,8720.00%
2023/05/052.2300.381303.47303.001.25,9530.02%
2023/05/040.4303.992.3303.90304.00-1.96,033-0.03%
2023/05/030298.8600.00298.5006,0510.00%
2023/05/022.1299.761303.00298.001.16,1570.02%
2023/04/280.1300.9400.00300.000.16,2680.00%
2023/04/270.2296.030.3296.62295.50-0.26,2350.00%
2023/04/260.4292.990295.50294.000.46,2410.01%
2023/04/253.3297.031297.00297.002.36,1770.04%
2023/04/240302.500302.50302.5006,1730.00%
2023/04/210.1302.500303.00303.0006,2000.00%
2023/04/200.1309.0500.00306.500.16,1500.00%
2023/04/190.5306.601.1305.67305.50-0.66,182-0.01%
2023/04/181307.620.1310.38307.5016,2190.02%
2023/04/174.2312.611.1311.47310.003.16,2390.05%
2023/04/144317.8713.7314.10314.50-9.76,200-0.16%
2023/04/130.1299.500.2300.00300.50-0.15,9230.00%
2023/04/120.3299.8100.00298.500.35,9070.00%
2023/04/110.1297.971298.00299.00-0.95,890-0.02%
2023/04/061.6294.7700.00294.501.65,8120.03%
2023/03/3100.002.2299.00301.00-2.25,773-0.04%
2023/03/300.2296.0000.00295.500.25,7290.00%
2023/03/291295.5100.00295.5015,7360.02%
2023/03/281300.001.3302.58298.50-0.35,7220.00%
2023/03/2700.000.4298.13300.00-0.45,663-0.01%
2023/03/240.1299.368298.68300.50-7.95,686-0.14%
2023/03/231292.0100.00294.5015,6410.02%
2023/03/220.1294.280294.50295.000.15,6930.00%
2023/03/210292.002.1293.45293.00-2.15,745-0.04%
2023/03/200.2287.0200.00287.500.25,7330.00%
2023/03/1700.000.1288.00286.50-0.15,7580.00%
2023/03/162286.2600.00286.5025,7570.04%
2023/03/150.1290.002290.50289.00-1.95,803-0.03%
2023/03/145.4285.200287.00285.005.45,8210.09%
2023/03/131.1287.910.2289.83292.0015,7390.02%
2023/03/101.2290.041.3290.52290.00-0.15,7430.00%
2023/03/092.1295.551295.50295.501.15,7560.02%
2023/03/084.2300.152298.00298.502.25,8260.04%
2023/03/070.1301.633.4302.40301.50-3.35,820-0.06%
2023/03/060.1290.881.4291.39290.00-1.35,662-0.02%
2023/03/031.1289.521289.50288.000.15,6640.00%
2023/03/022287.0100.00289.5025,7140.04%
2023/03/010.2287.4600.00289.500.25,7160.00%
2023/02/240.2290.671.4291.95286.50-1.25,699-0.02%
2023/02/231.1290.0900.00290.001.15,6490.02%
2023/02/220.3292.500.1291.75290.000.25,5880.00%
2023/02/210.2297.5000.00297.500.25,5500.00%
2023/02/2000.001296.00295.00-15,656-0.02%
2023/02/172293.750294.50294.5025,7840.03%
2023/02/1600.000.1296.00299.00-0.15,8230.00%
2023/02/151293.001292.00293.0005,9360.00%
2023/02/141293.501295.00294.0005,9170.00%
2023/02/131293.002295.00294.00-15,943-0.02%
2023/02/1000.000.2293.50294.00-0.25,9650.00%
2023/02/090.1291.6600.00292.000.15,9750.00%
2023/02/081296.000296.50296.0015,8960.02%
2023/02/071297.981300.00296.0005,8550.00%
2023/02/063298.0000.00297.0035,9270.05%
2023/02/031298.500.4300.78301.500.75,9660.01%
2023/02/020297.700.2297.83298.00-0.15,9430.00%
2023/02/0100.001.4293.20294.50-1.45,918-0.02%
2023/01/3100.001.1290.40289.00-1.15,901-0.02%
2023/01/300.3287.041.2293.88288.50-0.95,870-0.02%
2023/01/170286.001286.50286.00-15,796-0.02%
2023/01/160.5282.981282.50281.50-0.55,822-0.01%
2023/01/131.1278.5500.00277.501.15,8210.02%
2023/01/121.4278.221278.00277.000.45,8400.01%
2023/01/110284.861285.50286.00-15,798-0.02%
2023/01/100.8283.000283.00283.500.85,8430.01%
2023/01/091281.952.1280.28283.00-15,912-0.02%
2023/01/063.8274.220.9277.50272.002.95,8880.05%
2023/01/051281.0000.00278.5015,8700.02%
2023/01/040285.0000.00284.0005,9100.00%
2023/01/031.7285.131.2286.29285.500.56,0070.01%
2022/12/3000.001287.00286.50-16,022-0.02%
2022/12/2800.001284.00282.50-16,219-0.02%
2022/12/270285.5000.00284.0006,2240.00%
2022/12/232280.5000.00281.0026,3140.03%
2022/12/220.1284.5000.00286.500.16,3370.00%
2022/12/211.1283.4800.00283.501.16,3940.02%
2022/12/200.2286.670290.00283.000.16,4080.00%
2022/12/190.1290.2900.00290.000.16,4320.00%
2022/12/162290.0000.00291.0026,4280.03%
2022/12/152294.251295.50295.5016,3820.02%
2022/12/1400.003294.00295.50-36,367-0.05%
2022/12/131290.0000.00291.5016,3260.02%
2022/12/080.1294.0000.00294.500.16,3410.00%
2022/12/072.1293.850.1294.92294.5026,3550.03%
2022/12/061299.500.1300.00301.0016,3340.01%
2022/12/020303.500.1303.50305.0006,4040.00%
2022/12/010304.051.5302.78305.00-1.56,403-0.02%
2022/11/301298.001300.00302.0006,3490.00%
2022/11/2900.001.4296.20298.00-1.46,266-0.02%
2022/11/283.2293.440.1294.21293.003.26,2460.05%
2022/11/250.2300.002.1302.95302.00-1.96,239-0.03%
2022/11/240300.086.2299.74302.00-6.26,203-0.10%
2022/11/231295.001297.00295.5006,1810.00%
2022/11/220.2292.001.1290.00293.50-0.96,208-0.01%
2022/11/212291.954.3293.88293.50-2.26,198-0.04%
2022/11/1800.000.2294.50293.00-0.26,1580.00%
2022/11/170291.001.2291.83292.00-1.26,157-0.02%
2022/11/163.3289.2600.00288.503.36,1910.05%
2022/11/150284.604.9289.18293.00-4.96,108-0.08%
2022/11/140.2285.750.1285.50285.500.15,9800.00%
2022/11/113.1280.8712.1282.28283.50-8.95,919-0.15%
2022/11/081273.003.4274.94274.00-2.45,811-0.04%
2022/11/0700.001272.00273.00-15,827-0.02%
2022/11/022266.753269.67268.50-15,982-0.02%
2022/11/010260.001259.50261.00-15,890-0.02%
2022/10/312256.750.1260.00257.5025,8610.03%
2022/10/281.1257.241260.50258.000.15,9300.00%
2022/10/271257.001259.00258.0005,9460.00%
2022/10/260.2256.2500.00256.000.26,0260.00%
2022/10/251.5256.173262.82259.50-1.55,989-0.03%
2022/10/2400.001268.00268.50-15,924-0.02%
2022/10/2100.001271.00267.00-16,001-0.02%
2022/10/202263.501262.50265.5015,9870.02%
2022/10/1900.000.2271.65268.00-0.25,9260.00%
2022/10/181.1270.316273.92272.50-4.95,938-0.08%
2022/10/170267.0000.00268.5005,9110.00%
2022/10/146266.751271.50266.0055,8710.09%
2022/10/131266.5000.00268.0015,8670.02%
2022/10/120.1272.121.1272.39272.00-0.95,811-0.02%
2022/10/112.1265.7100.00264.502.15,7700.04%
2022/10/070276.000.2276.40275.00-0.25,7200.00%
2022/10/060278.506276.51278.50-65,778-0.10%
2022/10/050.1265.336.2266.12269.50-6.15,777-0.11%
2022/10/041259.0000.00258.5015,7380.02%
2022/10/0300.002251.75252.00-25,734-0.03%
2022/09/301253.5000.00253.0015,8060.02%
2022/09/283.5254.072.2253.86252.001.35,8430.02%
2022/09/272261.2500.00262.0025,8420.03%
2022/09/260.5261.490.2260.00260.500.35,8770.00%
2022/09/221266.471270.00270.0005,9780.00%
2022/09/2100.000267.50267.0006,0240.00%
2022/09/200269.0000.00271.0006,0620.00%
2022/09/160.6267.120.1266.00264.500.66,1570.01%
2022/09/151.3266.472270.75270.50-0.76,167-0.01%
2022/09/140.2268.0700.00268.000.26,1540.00%
2022/09/130269.000.1270.00269.0006,1350.00%
2022/09/120.2268.550.1269.00270.000.16,1190.00%
2022/09/082.1265.602263.00268.000.16,1550.00%
2022/09/020255.5000.00255.0006,1640.00%
2022/09/010258.170258.50258.5006,1310.00%
2022/08/310262.5000.00263.0006,0650.00%
2022/08/300264.8300.00264.0006,0270.00%
2022/08/291.3262.230262.50262.501.36,0250.02%
2022/08/2600.000.1269.00268.00-0.15,9790.00%
2022/08/250.1266.5000.00268.000.15,9370.00%
2022/08/241270.000267.50267.0015,9260.02%
2022/08/230266.0000.00266.0005,9860.00%
2022/08/191271.502272.25272.50-15,988-0.02%
2022/08/171.1271.4800.00272.501.16,0060.02%
2022/08/150271.583.8273.67274.00-3.85,951-0.06%
2022/08/121268.001268.00267.0005,9130.00%
2022/08/112270.001.2272.31272.500.85,8640.01%
2022/08/100.1270.457.2269.72272.00-7.25,811-0.12%
2022/08/090264.001265.44265.00-15,751-0.02%
2022/08/080264.001.1264.44264.50-1.15,692-0.02%
2022/08/0500.001264.00262.50-15,722-0.02%
2022/08/040.1261.002260.75261.00-1.95,712-0.03%
2022/08/030261.501.6262.17264.00-1.65,587-0.03%
2022/08/0200.001253.50258.50-15,541-0.02%
2022/08/011260.491.1258.55258.5005,4480.00%
2022/07/293258.330257.50258.0035,4890.05%
2022/07/281.1263.222.5261.70262.00-1.35,405-0.02%
2022/07/270252.500.4252.15254.00-0.45,264-0.01%
2022/07/2500.001250.00250.50-15,270-0.02%
2022/07/2200.002247.03248.00-25,269-0.04%
2022/07/212250.000.1250.00250.0025,2850.04%
2022/07/200248.5000.00249.0005,3280.00%
2022/07/190245.500246.00246.0005,3580.00%
2022/07/182246.002246.50245.0005,3880.00%
2022/07/152243.515.1245.81245.00-3.15,331-0.06%
2022/07/143241.002.1242.00239.500.95,2730.02%
2022/07/132.3241.068241.44239.50-5.75,153-0.11%
2022/07/121231.491231.00231.0005,0040.00%
2022/07/080227.5000.00227.5004,9380.00%
2022/07/071222.0000.00221.0014,8830.02%
2022/07/060.1218.0000.00210.500.14,8520.00%
2022/07/050.2220.5000.00220.500.24,8230.00%
2022/07/0400.000.2219.50219.00-0.24,7790.00%
2022/07/010220.501220.50221.50-14,772-0.02%
2022/06/300.2221.5000.00221.500.24,7340.00%
2022/06/290227.5000.00227.5004,7120.00%
2022/06/270.2237.6600.00236.500.24,6420.00%
2022/06/240.1236.5000.00239.000.14,5930.00%
2022/06/231232.002234.25234.00-14,512-0.02%
2022/06/2200.000.2228.00226.50-0.24,4680.00%
2022/06/210231.0000.00232.5004,4820.00%
2022/06/201220.503220.67220.00-24,455-0.04%
2022/06/171219.0000.00227.0014,4460.02%
2022/06/160.2231.0000.00227.500.24,4190.00%
2022/06/150224.1900.00225.0004,4880.00%
2022/06/140226.0000.00228.5004,5470.00%
2022/06/132.2227.921227.50228.001.24,6030.03%
2022/06/100238.500.1235.50237.00-0.14,6330.00%
2022/06/090235.5000.00235.0004,6520.00%
2022/06/080.1235.0000.00234.500.14,7730.00%
2022/06/074.2232.873231.83233.001.24,8950.02%
2022/06/061.1236.731239.00239.000.14,9100.00%
2022/06/020.2238.5000.00236.500.25,0690.00%
2022/06/011.1240.9400.00241.501.15,1670.02%
2022/05/310239.5000.00241.5005,1790.00%
2022/05/270232.001229.00231.50-15,161-0.02%
2022/05/250221.5000.00222.5005,4060.00%
2022/05/241221.100223.50220.0015,4330.02%
2022/05/230226.500227.00225.0005,4430.00%
2022/05/202224.251226.00226.5015,4680.02%
2022/05/190.1223.000222.00222.000.15,4310.00%
2022/05/180229.173231.50231.00-35,396-0.06%
2022/05/171222.501225.00225.0005,3920.00%
2022/05/131218.5000.00221.0015,4790.02%
2022/05/111.2224.3100.00223.501.25,5570.02%
2022/05/101.1222.6800.00226.501.15,5750.02%
2022/05/093228.171230.00230.0025,5700.04%
2022/05/060.5233.200235.50234.000.55,6440.01%
2022/05/030.2243.1000.00242.500.25,7230.00%
2022/04/291249.001250.00250.0005,7000.00%
2022/04/280246.4000.00246.5005,6880.00%
2022/04/271244.010.1247.50245.000.95,6960.02%
2022/04/260.1242.132250.00252.00-1.95,658-0.03%
2022/04/252.2236.860237.50236.502.15,5580.04%
2022/04/220.5246.491248.00246.00-0.55,492-0.01%
2022/04/211253.0000.00253.0015,5060.02%
2022/04/201248.5000.00251.0015,5590.02%
2022/04/190251.5000.00247.5005,5930.00%
2022/04/150.2250.0000.00249.500.25,7440.00%
2022/04/140.1253.501253.00253.00-15,818-0.02%
2022/04/130255.0000.00255.5005,8950.00%
2022/04/121249.0500.00248.5016,0010.02%
2022/04/110.2251.941251.00250.50-0.86,165-0.01%
2022/04/081260.0000.00261.0016,1710.02%
2022/04/070261.000.2261.00261.00-0.26,1400.00%
2022/04/062.1264.0000.00263.502.16,0890.03%
2022/04/010267.320.2266.75268.50-0.26,0520.00%
2022/03/310.1267.1000.00268.500.16,0460.00%
2022/03/300267.0000.00268.0006,0230.00%
2022/03/2900.002.1267.21266.00-2.16,009-0.03%
2022/03/280.2263.003262.50265.00-2.85,983-0.05%
2022/03/251267.002268.00268.00-15,976-0.02%
2022/03/243266.332.1265.29266.5015,9490.02%
2022/03/236.2263.584264.75264.502.25,9660.04%
2022/03/222262.250.1262.46262.001.96,0100.03%
2022/03/210262.004.1262.88261.00-4.16,015-0.07%
2022/03/180.2259.500258.00256.000.25,9940.00%
2022/03/173260.670.1256.36260.502.95,9190.05%
2022/03/162.4248.801.1250.45249.001.35,9020.02%
2022/03/151.2250.762250.50251.50-0.85,896-0.01%
2022/03/142.1260.000.3258.00257.501.95,8590.03%
2022/03/110261.501.1262.88262.00-1.15,846-0.02%
2022/03/100252.502.3253.38254.50-2.35,727-0.04%
2022/03/090.2241.1800.00241.500.25,6390.00%
2022/03/084.7238.021241.00235.503.75,6270.07%
2022/03/070.3248.500.1248.00247.000.25,4570.00%
2022/03/0400.005255.50254.50-55,476-0.09%
2022/03/032.1256.230258.50256.0025,4760.04%
2022/03/020254.5000.00255.0005,4690.00%
2022/03/010.1254.501.2254.73256.50-1.15,442-0.02%
2022/02/254.7247.6000.00246.504.75,3520.09%
2022/02/241.1252.350.4254.25253.500.75,1880.01%
2022/02/2300.000.2259.50259.00-0.25,1240.00%
2022/02/220.3256.7100.00257.000.35,1310.00%
2022/02/180.1262.1400.00261.500.15,2370.00%
2022/02/171.1259.052261.00261.00-0.95,306-0.02%
2022/02/153253.510.2258.00253.502.85,2910.05%
2022/02/141.7257.9100.00256.001.75,2300.03%
2022/02/111.1266.552267.00265.50-0.95,213-0.02%
2022/02/101.1269.500269.50269.5015,2110.02%
2022/02/092270.0000.00269.5025,2360.04%
2022/02/080.2271.0000.00269.000.25,3280.00%
2022/02/0700.001272.00271.00-15,302-0.02%
2022/01/252.1268.001267.00269.001.15,3660.02%
2022/01/242270.502272.00272.0005,4620.00%
2022/01/210.1272.000.1272.50272.5005,5840.00%
2022/01/201.6274.4800.00272.501.65,6620.03%
2022/01/1900.000.1275.13275.00-0.15,6600.00%
2022/01/180276.5000.00274.0005,6890.00%
2022/01/170273.0000.00273.5005,7400.00%
2022/01/144.5269.351.1271.87271.503.45,8290.06%
2022/01/133.9277.081277.00277.002.95,8100.05%
2022/01/120.3281.6000.00282.000.35,8550.00%
2022/01/110.1282.001283.50287.00-0.95,922-0.02%
2022/01/100282.0300.00283.5005,9900.00%
2022/01/070.1284.500283.57283.000.16,0360.00%
2022/01/060.1290.070.1289.50291.000.16,0820.00%
2022/01/0514292.182.1296.54290.5011.96,0300.20%
2022/01/042290.255.6294.28297.00-3.65,941-0.06%
2022/01/030278.501.2279.07282.00-1.15,736-0.02%
2021/12/301.3276.0000.00275.001.35,7030.02%
2021/12/290277.502.6278.87278.00-2.65,763-0.05%
2021/12/280277.503277.33277.50-35,852-0.05%
2021/12/270.1275.034.5275.53275.50-4.45,913-0.07%
2021/12/230269.000.1269.02270.0006,0210.00%
2021/12/211267.501266.00266.0006,1430.00%
2021/12/202264.0000.00264.0026,2070.03%
2021/12/1700.000.2267.63269.00-0.26,2870.00%
2021/12/1600.001267.00266.00-16,256-0.02%
2021/12/151.1265.5900.00267.501.16,3110.02%
2021/12/141.1268.361268.00269.000.16,3780.00%
2021/12/1300.002.1270.65270.00-2.16,378-0.03%
2021/12/1000.001.1270.18271.00-1.16,400-0.02%
2021/12/090265.211266.00269.00-16,351-0.02%
2021/12/082.1263.4800.00261.002.16,3610.03%
2021/12/070.1260.861263.50263.00-0.96,367-0.01%
2021/12/061.2260.6700.00261.001.26,3620.02%
2021/12/031263.991261.50261.5006,3700.00%
2021/12/020260.001261.00261.50-16,385-0.02%
2021/12/010258.001259.00258.00-16,380-0.02%
2021/11/2900.001251.00253.50-16,344-0.02%
2021/11/262.4254.3500.00252.002.46,3970.04%
2021/11/250261.002.1260.94259.00-2.16,527-0.03%
2021/11/242255.7500.00256.0026,5150.03%
2021/11/230.1256.000.2256.00255.0006,5470.00%
2021/11/221261.000.3260.00259.000.76,5720.01%
2021/11/1900.001260.50261.00-16,626-0.02%
2021/11/182260.250.1260.00260.0026,6330.03%
2021/11/170.2261.002260.50261.50-1.86,621-0.03%
2021/11/161.2256.161.8256.00256.00-0.56,622-0.01%
2021/11/151.1260.5500.00260.001.16,6880.02%
2021/11/112.3259.4200.00259.002.36,9960.03%
2021/11/1000.002265.25265.00-27,023-0.03%
2021/11/090265.004.1264.73266.00-4.17,005-0.06%
2021/11/083260.831259.52259.5026,9810.03%
2021/11/051.1261.443.1259.02262.00-26,943-0.03%
2021/11/041253.505254.40253.50-46,851-0.06%
2021/11/033.1248.0011247.00247.00-7.96,809-0.12%
2021/11/021.1252.9100.00252.001.16,7750.02%
2021/11/0110.1254.518.3252.34257.501.76,6770.03%
2021/10/295.4246.033250.33245.002.46,5710.04%
2021/10/281252.324.2249.54252.50-3.26,545-0.05%
2021/10/270.8243.9400.00244.500.86,4880.01%
2021/10/263246.1600.00244.5036,5110.05%
2021/10/252.1243.8600.00242.502.16,4870.03%
2021/10/225.6245.051243.50244.004.66,4980.07%
2021/10/210.2254.511254.00253.00-0.86,467-0.01%
2021/10/203.2254.392255.00254.501.26,4460.02%
2021/10/192.4252.718259.75259.00-5.66,348-0.09%
2021/10/1800.002.2246.69249.50-2.26,260-0.03%
2021/10/153.4236.491235.00240.002.46,1520.04%
2021/10/148.9238.1900.00235.508.96,1150.15%
2021/10/130248.8300.00246.5006,1630.00%
2021/10/120.1248.5000.00247.000.16,2080.00%
2021/10/081.3251.081251.50250.500.36,4320.00%
2021/10/071.2251.1700.00248.501.26,6770.02%
2021/10/060243.5000.00244.5006,8380.00%
2021/10/050.2243.5000.00245.000.26,7880.00%
2021/10/041.4240.051239.00240.000.46,7160.01%
2021/10/013.2248.481248.00248.002.26,6630.03%
2021/09/300.2253.001252.00252.00-0.86,611-0.01%
2021/09/293.5247.8400.00248.503.56,5380.05%
2021/09/285.6252.432252.50252.503.66,4850.05%
2021/09/271.3258.442258.25258.00-0.76,500-0.01%
2021/09/241265.004263.00260.00-36,478-0.05%
2021/09/234252.132253.00251.5026,4590.03%
2021/09/223251.3700.00250.0036,4830.05%
2021/09/172.3256.351256.00256.001.36,3930.02%
2021/09/162.2259.032258.02260.000.16,3900.00%
2021/09/152.9259.132260.99258.000.86,4450.01%
2021/09/141.3264.541263.50263.500.36,4180.00%
2021/09/134.7263.031263.00263.503.76,4460.06%
2021/09/103267.682268.00269.0016,4130.02%
2021/09/093270.501.1272.06269.501.96,5070.03%
2021/09/080270.0000.00270.5006,5230.00%
2021/09/073.1271.302269.00271.501.16,5350.02%
2021/09/060273.506272.33273.50-66,572-0.09%
2021/09/032.1270.781268.00272.001.16,5310.02%
2021/09/023.5269.4100.00268.503.56,5050.05%
2021/09/010271.2200.00272.0006,5090.00%
2021/08/313.9270.3800.00270.503.96,4470.06%
2021/08/301277.9900.00279.5016,3020.02%
2021/08/2700.000.1280.00279.00-0.16,3240.00%
2021/08/260.5277.5000.00276.500.56,3300.01%
2021/08/250.1276.911.2275.00277.50-1.16,329-0.02%
2021/08/240269.1400.00268.0006,3010.00%
2021/08/232269.262269.75270.0006,3320.00%
2021/08/204.2265.521265.50263.003.26,3130.05%
2021/08/191270.001269.50269.0006,3880.00%
2021/08/181.1255.4500.00267.001.16,2640.02%
2021/08/172.2266.4300.00262.002.26,1200.04%
2021/08/160276.5000.00279.0005,9460.00%
2021/08/130.3273.1800.00274.000.35,9880.01%
2021/08/123.3278.264278.50276.50-0.76,034-0.01%
2021/08/115.4279.4500.00280.005.46,0280.09%
2021/08/101.1279.5500.00278.001.16,1070.02%
2021/08/090.1282.4600.00281.500.16,1640.00%
2021/08/060286.5000.00285.0006,2300.00%
2021/08/051286.523288.00287.00-26,349-0.03%
2021/08/043286.3300.00286.5036,5600.05%
2021/08/031.2285.251284.50287.500.26,6960.00%
2021/08/023.4285.4900.00287.003.46,6300.05%
2021/07/303287.1700.00287.0036,6700.04%
2021/07/292291.0000.00291.5026,7440.03%
2021/07/271.3291.7300.00292.001.36,9540.02%
2021/07/222305.252307.50303.0007,3070.00%
2021/07/214302.502305.00306.0027,3360.03%
2021/07/200300.500299.00300.0007,3120.00%
2021/07/196.1307.524306.88308.002.17,3520.03%
2021/07/161.1318.583318.67319.50-1.97,368-0.03%
2021/07/155325.988.2324.51320.50-3.27,429-0.04%
2021/07/143317.996.4318.25323.00-3.37,510-0.04%
2021/07/131304.003.1307.18307.00-2.17,306-0.03%
2021/07/120.1297.504298.00299.50-3.97,147-0.05%
2021/07/093295.501295.02295.0027,2040.03%
2021/07/081.1298.151300.98301.500.17,2360.00%
2021/07/070.1302.001.3302.84303.50-1.27,260-0.02%
2021/07/061302.991303.00303.5007,3410.00%
2021/07/052.1303.7200.00304.002.17,3960.03%
2021/07/0200.002303.50299.00-27,426-0.03%
2021/07/010.1300.671.4301.48297.50-1.37,406-0.02%
2021/06/300.2301.500.2302.00303.0007,4520.00%
2021/06/2900.003298.83299.50-37,513-0.04%
2021/06/2800.000.1296.50297.00-0.17,5530.00%
2021/06/250296.003.2291.60295.00-3.27,636-0.04%
2021/06/242289.7500.00290.0027,5890.03%
2021/06/233295.0000.00296.0037,5500.04%
2021/06/2200.001298.00296.00-17,564-0.01%
2021/06/210.3295.000.1294.80294.000.27,5470.00%
2021/06/180.1303.0000.00299.500.17,5350.00%
2021/06/170300.000300.00299.5007,4340.00%
2021/06/1600.000.1302.00303.00-0.17,5480.00%
2021/06/152302.004.5304.55302.00-2.57,627-0.03%
2021/06/1100.001296.00296.50-17,614-0.01%
2021/06/090297.001298.50295.00-17,788-0.01%
2021/06/070.1296.251298.00297.00-0.98,083-0.01%
2021/06/040.1295.336295.58297.00-5.98,210-0.07%
2021/06/031298.001.1295.95297.00-0.18,4210.00%
2021/06/022297.993297.50298.50-18,510-0.01%
2021/06/011296.501297.00297.0008,6120.00%
2021/05/3100.002295.75296.00-28,755-0.02%
2021/05/283291.673292.33291.5008,8130.00%
2021/05/250287.752.1289.19290.00-2.19,278-0.02%
2021/05/241285.4900.00285.0019,3790.01%
2021/05/210.1284.377287.57289.00-6.99,496-0.07%
2021/05/201280.502280.50281.00-19,525-0.01%
2021/05/190274.502.1274.00273.50-2.19,565-0.02%
2021/05/182.3274.572273.25274.500.39,8170.00%
2021/05/171265.002.1268.90266.50-1.110,280-0.01%
2021/05/141265.502268.00266.50-110,532-0.01%
2021/05/133.1267.661.1259.67264.502.110,5300.02%
2021/05/123.9260.013.4259.00265.000.510,4970.01%
2021/05/115.2272.781271.50271.004.210,4270.04%
2021/05/102.3289.346294.17287.50-3.710,349-0.04%
2021/05/072289.753291.17293.50-110,556-0.01%
2021/05/062.3282.134283.13283.00-1.710,604-0.02%
2021/05/057.1288.073.5289.48283.503.610,6050.03%
2021/05/044.1295.344.1292.63291.500.110,6010.00%
2021/05/032307.003.3306.45306.50-1.310,520-0.01%
2021/04/294.8306.984311.00302.500.810,5710.01%
2021/04/2800.0010.1303.84305.50-10.110,525-0.10%
2021/04/271.5301.452.2299.59302.00-0.810,594-0.01%
2021/04/261.1298.052300.50298.00-0.910,649-0.01%
2021/04/231295.991296.50297.00011,0170.00%
2021/04/224296.2511295.32293.00-711,200-0.06%
2021/04/214301.631301.50301.00311,2690.03%
2021/04/209.3308.689.4305.81307.50-0.111,3210.00%
2021/04/191.1296.592297.49298.00-0.911,243-0.01%
2021/04/160.1295.863295.00296.50-2.911,421-0.03%
2021/04/151288.5200.00295.50111,8430.01%
2021/04/142.3289.414290.00291.50-1.712,150-0.01%
2021/04/135.2295.5811.1293.16292.00-5.912,554-0.05%
2021/04/124.1292.155293.80291.00-0.912,759-0.01%
2021/04/092298.508.5298.65299.00-6.512,786-0.05%
2021/04/084299.130.6298.28297.003.412,8090.03%
2021/04/071.1296.003296.33298.50-212,818-0.02%
2021/04/067299.505.3298.34298.001.712,7730.01%
2021/04/014295.008.3293.93295.50-4.312,726-0.03%
2021/03/311.1288.104.2289.65288.00-3.212,593-0.03%
2021/03/301290.5021.3288.51292.50-20.312,538-0.16%
2021/03/2910.2287.504.1287.88288.006.112,4590.05%
2021/03/2611286.321286.50288.001012,4930.08%
2021/03/252284.004286.00284.00-212,538-0.02%
2021/03/241.6284.692287.50285.50-0.412,5560.00%
2021/03/231.2287.250.1287.50288.001.112,5820.01%
2021/03/221283.001286.50287.00012,6080.00%
2021/03/1913.2284.097.2284.60283.00612,7390.05%
2021/03/188287.751.3290.70288.006.812,6990.05%
2021/03/171.1283.005.4283.27284.00-4.312,670-0.03%
2021/03/160283.502.1281.38282.00-2.112,653-0.02%
2021/03/1500.002.2278.92277.50-2.212,623-0.02%
2021/03/128.2282.732282.49282.006.212,6790.05%
2021/03/113275.0212.2277.74281.50-9.212,777-0.07%
2021/03/104.3266.7300.00265.004.312,7300.03%
2021/03/099.5262.228.5265.22263.500.912,6650.01%
2021/03/086.6273.888.2270.53270.50-1.512,526-0.01%
2021/03/057.3276.811276.50275.006.312,5280.05%
2021/03/0415.4281.100.4283.11281.001512,5970.12%
2021/03/032284.001288.50289.00112,5310.01%
2021/03/020.1289.506.2293.07288.00-612,523-0.05%
2021/02/266.7284.040.2285.50280.506.612,4430.05%
2021/02/251.2290.282294.50294.50-0.812,163-0.01%
2021/02/246.2296.8600.00294.006.212,0770.05%
2021/02/232297.250.2300.25303.001.811,9870.02%
2021/02/221307.001303.98301.00011,9550.00%
2021/02/193301.163300.33300.00011,8870.00%
2021/02/181.1308.874.6307.68306.00-3.511,834-0.03%
2021/02/176290.4412.2294.85299.50-6.211,619-0.05%
2021/02/0514.2279.215278.00280.509.211,0800.08%
2021/02/042286.001287.50287.00110,8810.01%
2021/02/032.5286.2414287.39284.00-11.610,819-0.11%
2021/02/029.1287.171289.00286.008.110,7380.08%
2021/02/010.1282.501281.50285.00-0.910,605-0.01%
2021/01/298.3292.126291.67282.502.310,6110.02%
2021/01/282.3285.734286.75287.50-1.710,465-0.02%
2021/01/271.1286.992.1287.76287.50-110,350-0.01%
2021/01/267290.641292.00289.00610,2360.06%
2021/01/251292.512291.50295.50-110,157-0.01%
2021/01/227.3293.0911293.36291.00-3.710,248-0.04%
2021/01/217296.146297.58299.00110,1090.01%
2021/01/203.1294.855296.00294.50-1.910,044-0.02%
2021/01/193.1295.3911.1295.95294.00-8.19,992-0.08%
2021/01/187.1286.873289.67289.504.19,8670.04%
2021/01/1517.6306.0316302.06299.501.69,5030.02%
2021/01/1410.4306.292.1306.73306.008.39,2170.09%
2021/01/1325.3312.793.1312.71312.5022.28,9870.25%
2021/01/1213316.005.1316.87314.007.98,8090.09%
2021/01/1110.3307.986.5310.84313.003.88,5790.04%
2021/01/0814.9316.1412311.83310.002.98,3830.03%
2021/01/0713.1305.4012.1305.63316.0017,9900.01%
2021/01/0612.1292.714294.88298.008.17,6440.11%
2021/01/057276.724275.13276.5037,2610.04%
2021/01/043.1266.421270.00265.002.17,1180.03%
2020/12/312261.503262.83263.00-17,043-0.01%
2020/12/3000.003259.33260.00-37,019-0.04%
2020/12/240248.501249.00247.50-17,141-0.01%
2020/12/231247.5000.00248.0017,1580.01%
2020/12/221251.4700.00247.0017,2350.01%
2020/12/2100.005253.00258.00-57,255-0.07%
2020/12/1600.001248.00248.00-17,098-0.01%
2020/12/153.5246.141245.00245.502.57,0970.04%
2020/12/141245.5000.00246.0016,9410.01%
2020/12/111.2248.151.1250.38250.500.26,8710.00%
2020/12/101.1246.1600.00248.001.16,8380.02%
2020/12/091252.001252.50251.0006,8140.00%
2020/12/083.1248.001248.00249.002.16,7710.03%
2020/12/0715253.133256.29250.00126,6350.18%
2020/12/043245.502.1242.93247.000.96,4660.01%
2020/12/031235.501237.00237.0006,3380.00%
2020/12/0200.000.1231.25232.00-0.16,3220.00%
2020/12/0100.003227.50227.00-36,360-0.05%
2020/11/301222.501222.50224.5006,2770.00%
2020/11/274.1219.022221.00220.002.16,1220.03%
2020/11/2600.002.2214.94216.00-2.26,102-0.04%
2020/11/253209.831207.00207.5026,0720.03%
2020/11/241208.001211.50209.5006,0330.00%
2020/11/232.5212.603211.67212.00-0.56,041-0.01%
2020/11/2000.001210.00209.00-15,974-0.02%
2020/11/170.1203.501.2204.00205.50-1.16,011-0.02%
2020/11/1600.005202.50202.00-56,079-0.08%
2020/11/131200.0000.00200.5016,0280.02%
2020/11/1200.003200.00202.00-36,023-0.05%
2020/11/0900.0010196.00197.50-105,906-0.17%
2020/11/0600.002196.50194.50-26,009-0.03%
2020/11/050.5190.2200.00189.500.55,9960.01%
2020/11/0400.001190.00192.00-15,991-0.02%
2020/11/0300.001188.00188.00-16,046-0.02%
2020/11/023185.6700.00188.0036,1070.05%
2020/10/301.1189.2300.00190.001.16,1840.02%
2020/10/2900.001196.50195.00-16,153-0.02%
2020/10/280.1200.0000.00200.500.16,2840.00%
2020/10/2700.001202.50203.00-16,435-0.02%
2020/10/2300.002194.00192.00-26,806-0.03%
2020/10/223194.832194.99194.5016,9140.01%
2020/10/1400.001194.50194.00-17,457-0.01%
2020/09/3000.003188.33189.00-37,780-0.04%
2020/09/2800.001182.50182.50-17,926-0.01%
2020/09/251177.500.4177.00176.500.68,1330.01%
2020/09/242182.252182.00183.0008,2070.00%
2020/09/232184.251186.00185.0018,2520.01%
2020/09/223186.3300.00185.5038,2880.04%
2020/09/2100.001191.50190.00-18,367-0.01%
2020/09/1700.001191.50191.00-18,638-0.01%
2020/09/160.1191.0000.00191.000.18,8290.00%
2020/09/1500.001188.00188.50-18,983-0.01%
2020/09/142189.503189.00189.00-19,198-0.01%
2020/09/1100.0011186.95187.50-119,408-0.12%
2020/09/0900.002180.00184.00-29,624-0.02%
2020/09/076183.501182.50182.0059,7600.05%
2020/09/0414185.2200.00186.00149,8380.14%
2020/09/031192.5000.00191.5019,8810.01%
2020/09/021192.9900.00189.50110,1890.01%
2020/08/315190.000.5190.50189.004.510,2100.04%
2020/08/271193.0000.00193.50110,4760.01%
2020/08/2600.0015.1195.51197.00-15.110,533-0.14%
2020/08/253196.831196.00195.50210,6540.02%
2020/08/244196.002195.50197.00210,6890.02%
2020/08/215189.600.5192.50191.004.510,6660.04%
2020/08/203195.3324.3192.71190.50-21.310,526-0.20%
2020/08/1700.001202.50204.00-110,355-0.01%
2020/08/140201.509201.50201.50-910,369-0.09%
2020/08/1218.3197.133198.00198.5015.310,3220.15%
2020/08/119199.502201.25199.50710,2200.07%
2020/08/1000.004200.50201.50-410,180-0.04%
2020/08/065203.004.5201.76204.500.510,2030.01%
2020/08/057205.2900.00204.50710,1860.07%
2020/08/043206.172205.00207.50110,0900.01%
2020/08/032201.7500.00202.5029,9910.02%
2020/07/310.1200.002.3201.11200.00-2.29,801-0.02%
2020/07/302198.254200.50197.50-29,591-0.02%
2020/07/293191.836192.50191.00-39,357-0.03%
2020/07/284189.254187.00187.0009,2730.00%
2020/07/271189.0000.00188.5019,3610.01%
2020/07/246187.081188.00184.5059,2990.05%
2020/07/235190.8000.00190.0059,2200.05%
2020/07/222192.0014191.07192.50-129,198-0.13%
2020/07/212.2187.364187.88185.50-1.99,011-0.02%
2020/07/201179.501181.50182.0008,9320.00%
2020/07/1700.001188.50184.00-18,887-0.01%
2020/07/1500.001184.50184.50-18,756-0.01%
2020/07/142184.751184.00185.0018,7390.01%
2020/07/131184.507185.21186.50-68,712-0.07%
2020/07/102183.003180.33183.50-18,784-0.01%
2020/07/090.3180.004182.50180.50-3.88,750-0.04%
2020/07/0811179.0013177.62179.50-28,643-0.02%
2020/07/0715175.632175.00175.00138,5880.15%
2020/07/061180.004177.63176.50-38,511-0.04%
2020/07/033169.672170.00169.5018,3190.01%
2020/07/022164.7500.00165.5028,2240.02%
2020/07/011.3170.2400.00169.501.38,1690.02%
2020/06/301169.0000.00167.5018,0960.01%
2020/06/292.2168.002169.50168.500.28,0340.00%
2020/06/2400.000167.50168.0007,8450.00%
2020/06/231.4169.711168.00170.000.47,7890.01%
2020/06/221167.001168.50169.0007,6310.00%
2020/06/1900.002165.50166.50-27,541-0.03%
2020/06/1800.004162.63162.50-47,329-0.05%
2020/06/162.1156.051158.00157.001.17,2480.02%
2020/06/151152.5000.00153.0017,2650.01%
2020/06/120.3155.0000.00155.000.37,2400.00%
2020/06/112.2158.271156.00156.501.27,2200.02%
2020/06/108160.007160.50160.5017,1810.01%
2020/06/091159.504159.25159.00-37,355-0.04%
2020/06/0800.005154.40155.00-57,223-0.07%
2020/06/053153.5000.00153.5037,2170.04%
2020/06/0400.001154.00152.50-17,195-0.01%
2020/06/0300.002150.25151.50-27,156-0.03%
2020/06/0200.002145.50145.00-26,973-0.03%
2020/06/0100.001143.50144.00-16,888-0.01%
2020/05/2800.001140.00139.00-16,715-0.01%
2020/05/2600.001140.50140.00-16,808-0.01%
2020/05/251138.002139.00139.50-16,827-0.01%
2020/05/221137.5000.00138.0016,8520.01%
2020/05/2100.003141.33141.50-36,869-0.04%
2020/05/205141.204140.50141.0016,8570.01%
2020/05/1900.001141.00141.00-16,855-0.01%
2020/05/181137.5000.00137.0016,8160.01%
2020/05/152138.7500.00138.5026,8290.03%
2020/05/1400.002142.00140.00-26,788-0.03%
2020/05/1300.0010140.25140.50-106,751-0.15%
2020/05/125137.0000.00137.0056,6870.07%
2020/05/1100.001141.00140.00-16,679-0.01%
2020/05/080.5140.001140.50140.00-0.56,704-0.01%
2020/05/0500.001139.50139.00-16,692-0.01%
2020/05/043136.1768136.00136.00-656,700-0.97%
2020/04/301138.508141.31140.00-76,627-0.11%
2020/04/2800.001135.00135.00-16,480-0.02%
2020/04/271133.501133.50133.5006,6520.00%
2020/04/2468130.502130.50131.00666,7270.98%
2020/04/232130.752132.75129.5006,7690.00%
2020/04/222126.752128.50131.0006,8000.00%
2020/04/214128.881129.00128.5036,8340.04%
2020/04/202131.0000.00131.0026,8240.03%
2020/04/166134.3300.00134.0066,7780.09%
2020/04/151137.003136.33136.50-26,857-0.03%
2020/04/1400.0013129.96132.00-136,752-0.19%
2020/04/1311125.451125.50125.00106,7280.15%
2020/04/102127.003128.17128.00-16,762-0.01%
2020/04/091125.5000.00125.0016,7680.01%
2020/04/0800.003123.17125.00-36,739-0.04%
2020/04/071121.002121.00121.00-16,709-0.01%
2020/04/062117.501118.50119.0016,8040.01%
2020/04/011119.0000.00120.0016,7270.01%
2020/03/311119.5000.00120.5016,7250.01%
2020/03/3000.002118.50119.50-26,668-0.03%
2020/03/271120.0000.00118.0016,6540.02%
2020/03/2600.001120.00120.00-16,631-0.02%
2020/03/241116.503119.00115.00-26,667-0.03%
2020/03/231113.0000.00112.5016,7140.01%
2020/03/202117.0000.00117.5026,6930.03%
2020/03/191111.001110.50111.0006,6430.00%
2020/03/181117.000.3116.00115.000.76,6040.01%
2020/03/161119.002120.00118.00-16,460-0.02%
2020/03/139115.5000.00120.0096,3560.14%
2020/03/127127.211125.00123.5066,0730.10%
2020/03/111133.001135.00133.0005,8670.00%
2020/03/101131.501135.00133.0005,8320.00%
2020/03/0900.001135.50133.00-15,776-0.02%
2020/03/063139.0000.00138.5035,6540.05%
2020/03/022138.001139.00138.0015,8350.02%
2020/02/2700.001141.50140.00-15,910-0.02%
2020/02/241141.501142.00141.5005,7920.00%
2020/02/211144.001144.00144.5005,7870.00%
2020/02/1900.001144.00143.50-15,833-0.02%
2020/02/181142.001142.00142.0005,9140.00%
2020/02/171144.502144.50144.50-15,893-0.02%
2020/02/141144.003146.00146.50-25,939-0.03%
2020/02/131145.5000.00145.5015,9100.02%
2020/02/123144.0000.00144.0035,9160.05%
2020/02/111141.5000.00142.5015,9280.02%
2020/02/102142.2500.00143.0026,0840.03%
2020/02/0500.007144.50145.50-76,521-0.11%
2020/02/041140.5000.00142.5016,5070.02%
2020/01/313143.672145.00143.0016,6560.02%
2020/01/301142.5013143.31143.00-126,897-0.17%
2020/01/201153.507152.50152.50-66,756-0.09%
2020/01/1700.004151.38152.00-46,685-0.06%
2020/01/164149.6300.00151.0046,7570.06%
2020/01/152148.506148.42148.50-46,755-0.06%
2020/01/143150.5000.00151.0036,7600.04%
2020/01/132149.001149.50149.5016,8280.01%
2020/01/105152.7000.00151.0056,8910.07%
2020/01/094152.506151.33152.00-26,880-0.03%
2020/01/031151.0000.00151.5017,1720.01%
2020/01/022151.0000.00151.0027,1450.03%
2019/12/3100.007151.64151.50-77,212-0.10%
2019/12/301151.007150.00152.00-67,322-0.08%
2019/12/265146.0000.00146.0057,2260.07%
2019/12/251146.5000.00147.0017,3340.01%
2019/12/241145.5000.00146.5017,4880.01%
2019/12/2300.003147.50148.50-37,697-0.04%
2019/12/202147.0000.00146.5028,0170.02%
2019/12/1800.0015149.40150.00-158,014-0.19%
2019/12/173148.5000.00149.5038,0120.04%
2019/12/1600.005.6147.82148.50-5.67,995-0.07%
2019/12/132145.258144.75145.50-67,920-0.08%
2019/12/122143.501143.00143.0017,8410.01%
2019/12/111142.001141.50142.5007,8780.00%
2019/12/1000.001143.00142.50-17,874-0.01%
2019/12/092142.757143.14143.00-57,882-0.06%
2019/12/0600.001141.50141.50-17,794-0.01%
2019/12/051141.5000.00140.5017,7450.01%
2019/12/0400.001140.00140.00-17,709-0.01%
2019/12/031141.001.4141.50141.50-0.47,734-0.01%
2019/12/022140.002140.00140.5007,7420.00%
2019/11/292140.252141.75140.0007,6950.00%
2019/11/281141.505141.30142.00-47,588-0.05%
2019/11/276138.503138.83139.0037,5230.04%
2019/11/2600.003139.67138.50-37,516-0.04%
2019/11/2500.001139.00138.50-17,374-0.01%
2019/11/2000.002137.75137.00-27,488-0.03%
2019/11/193137.333139.00139.5007,4660.00%
2019/11/1511133.9100.00133.50117,4060.15%
2019/11/141135.5000.00134.5017,3150.01%
2019/11/132135.5000.00135.5027,3220.03%
2019/11/126138.081139.50138.5057,2710.07%
2019/11/111138.001138.50138.0007,2480.00%
2019/11/0800.005138.50139.50-57,220-0.07%
2019/11/074137.135139.90139.50-17,145-0.01%
2019/11/063140.006142.25140.50-36,929-0.04%
2019/11/055140.3046138.18141.00-416,785-0.60%
2019/11/013134.0000.00133.5036,5680.05%
2019/10/311136.001135.00134.0006,6370.00%
2019/10/303133.671135.00135.5026,6360.03%
2019/10/2925135.002134.50134.00236,5930.35%
2019/10/283140.506139.75140.50-36,289-0.05%
2019/10/2500.003.7140.00139.50-3.76,228-0.06%
2019/10/244139.3817139.35139.50-136,184-0.21%
2019/10/231137.502137.00137.50-16,128-0.02%
2019/10/223136.173137.00136.5006,1200.00%
2019/10/186136.334136.13136.5025,9890.03%
2019/10/171133.002133.50134.00-15,908-0.02%
2019/10/165132.5000.00132.5055,9390.08%
2019/10/143133.0010131.95133.00-75,856-0.12%
2019/10/0914.2129.1300.00127.0014.25,6640.25%
2019/10/082.3131.7800.00131.502.35,4470.04%
2019/10/074.3133.422134.00133.502.35,4360.04%
2019/10/046.2131.695131.50131.501.25,3700.02%
2019/10/032132.7500.00133.0025,2280.04%
2019/10/021134.5000.00134.5015,1920.02%
2019/10/015133.5000.00134.0055,1060.10%
2019/09/273132.504132.25132.50-14,987-0.02%
2019/09/2611135.3600.00134.00114,8480.23%
2019/09/2512137.7500.00136.00124,6790.26%
2019/09/244144.0000.00143.0044,4090.09%
2019/09/230.1146.5000.00146.000.14,3180.00%
2019/09/1910148.001147.50148.5094,2500.21%
2019/09/163145.501147.00147.0024,4360.05%
2019/09/100.2147.5000.00146.500.24,5140.00%
2019/09/091148.501148.00147.5004,5590.00%
2019/09/0600.003147.67148.50-34,603-0.07%
2019/09/052146.5000.00147.5024,6200.04%
2019/08/298143.9400.00143.5084,6970.17%
2019/08/285144.507144.79144.50-24,739-0.04%
2019/08/271145.0000.00145.5014,8370.02%
2019/08/261145.5000.00145.0014,8720.02%
2019/08/211150.001151.50150.0005,2740.00%
2019/08/2000.001150.00152.00-15,325-0.02%
2019/08/161146.501147.50146.5005,5310.00%
2019/08/151147.5000.00147.5015,5770.02%
2019/08/063147.6700.00148.5035,9020.05%
2019/08/0210148.5000.00152.50105,8450.17%
2019/08/012154.501153.50153.0015,8100.02%
2019/07/3010149.5000.00149.00105,7190.17%
2019/07/2600.001149.00150.50-15,906-0.02%
2019/07/2500.001150.00149.50-15,956-0.02%
2019/07/2400.001151.00151.50-15,931-0.02%
2019/07/221148.5000.00148.0015,8620.02%
2019/07/181149.5019149.50147.50-185,889-0.31%
2019/07/1219152.0000.00151.00195,6730.33%
2019/07/091152.0000.00151.0015,6910.02%
2019/07/0400.002154.00155.00-25,949-0.03%
2019/07/0320152.501154.00152.00195,9800.32%
2019/07/0100.0023160.00160.50-236,084-0.38%
2019/06/2800.0010157.50157.50-106,021-0.17%
2019/06/272156.0000.00156.0026,0590.03%
2019/06/254155.0000.00155.0046,1090.07%
2019/06/2100.002159.00159.50-26,074-0.03%
2019/06/202157.5000.00159.0025,9740.03%
2019/06/1900.008157.19158.00-86,030-0.13%
2019/06/171149.002152.50153.00-16,239-0.02%
2019/06/141149.5000.00148.0016,2910.02%
2019/06/111150.0000.00151.0016,4770.02%
2019/06/1000.002151.00151.50-26,602-0.03%
2019/06/0600.003148.33148.00-36,907-0.04%
2019/06/0500.001148.00146.00-16,915-0.01%
2019/06/031147.003148.00148.00-26,907-0.03%
2019/05/311141.0000.00142.5016,8620.01%
2019/05/3000.002143.25142.50-26,859-0.03%
2019/05/2700.001139.50140.00-16,841-0.01%
2019/05/222140.2500.00140.5026,7090.03%
2019/05/211144.0000.00143.0016,7500.01%
2019/05/176142.4200.00142.5066,7120.09%
2019/05/161146.005145.50144.00-46,741-0.06%
2019/05/1000.001149.50150.50-16,939-0.01%
2019/05/092152.502150.00151.0006,9550.00%
2019/05/071156.5000.00155.5016,9690.01%
2019/05/0622155.3400.00153.50227,0300.31%
2019/05/031161.0000.00160.5017,0260.01%
2019/04/2900.009161.17162.00-97,102-0.13%
2019/04/262160.7500.00161.0027,2210.03%
2019/04/251160.0000.00162.5017,3950.01%
2019/04/2300.001.9160.00160.50-1.97,710-0.02%
2019/04/181161.0000.00161.0018,0080.01%
2019/04/171161.501162.00162.0008,2290.00%
2019/04/111163.501164.50165.5008,7910.00%
2019/04/104164.882164.75166.0028,7290.02%
2019/04/081163.501162.00165.0008,6340.00%
2019/04/032158.007159.43160.00-58,495-0.06%
2019/04/013156.501157.00156.0028,4080.02%
2019/03/2900.000.1159.00159.00-0.18,3060.00%
2019/03/2800.001160.00161.50-18,347-0.01%
2019/03/2700.001161.00162.50-18,437-0.01%
2019/03/2600.003160.67162.00-38,422-0.04%
2019/03/2500.001157.50156.00-18,371-0.01%
2019/03/221160.503160.67161.50-28,319-0.02%
2019/03/2100.0024158.67160.50-248,304-0.29%
2019/03/201156.503155.33155.50-28,223-0.02%
2019/03/1900.002152.50154.50-28,133-0.02%
2019/03/1800.002151.00151.50-28,092-0.02%
2019/03/151149.003149.50149.00-28,039-0.02%
2019/03/1400.004149.13150.00-47,943-0.05%
2019/03/135146.603147.83148.0027,9440.03%
2019/03/1234144.8100.00144.00347,7990.44%
2019/03/082150.5000.00150.5027,5990.03%
2019/03/061153.5000.00154.5017,8970.01%
2019/03/052153.500.1153.50153.501.97,9300.02%
2019/03/041160.007.2158.88157.00-6.27,920-0.08%
2019/02/2600.002154.00152.50-27,707-0.03%
2019/02/2000.003155.50154.50-37,734-0.04%
2019/02/1900.002153.00152.50-27,654-0.03%
2019/02/1800.002155.00154.00-27,663-0.03%
2019/02/151155.002155.50155.00-17,685-0.01%
2019/02/142154.0000.00154.5027,6700.03%
2019/02/132154.001.2154.67153.500.87,5840.01%
2019/01/3000.003150.33151.00-37,521-0.04%
2019/01/294148.0000.00149.0047,5700.05%
2019/01/282152.0000.00152.0027,5330.03%
2019/01/2500.005153.70154.00-57,685-0.07%
2019/01/2400.001153.00152.50-17,789-0.01%
2019/01/232150.0000.00149.5028,0760.02%
2019/01/2200.002151.00151.50-28,212-0.02%
2019/01/182148.504149.75150.50-28,328-0.02%
2019/01/172150.002150.25150.0008,3290.00%
2019/01/162150.504149.25149.50-28,293-0.02%
2019/01/151145.0013148.88150.00-128,237-0.15%
2019/01/1400.000.3141.50142.00-0.38,0300.00%
2019/01/112141.501.3141.50142.000.78,0030.01%
2019/01/101142.0018144.83145.00-177,900-0.22%
2019/01/091142.5011143.95144.50-107,862-0.13%
2019/01/082140.5016140.06140.50-147,698-0.18%
2019/01/074135.7511135.86138.00-77,555-0.09%
2019/01/0400.008129.63131.00-87,460-0.11%
2019/01/0300.001129.50130.00-17,520-0.01%
2019/01/0200.001129.50127.00-17,561-0.01%
2018/12/2700.001128.50127.50-17,887-0.01%
2018/12/251126.003127.17127.00-28,121-0.02%
2018/12/214128.5000.00128.0049,0130.04%
2018/12/2000.008132.94133.00-89,149-0.09%
2018/12/1900.002132.50132.50-29,063-0.02%
2018/12/1800.006131.83132.00-69,055-0.07%
2018/12/1400.002131.50131.50-29,179-0.02%
2018/12/1200.001129.00128.50-19,064-0.01%
2018/12/1100.001129.50128.00-19,172-0.01%
2018/12/0400.001129.00130.00-19,435-0.01%
2018/12/031130.5000.00130.0019,4680.01%
2018/11/3000.001130.00130.00-19,397-0.01%
2018/11/2900.002130.50128.50-29,248-0.02%
2018/11/2700.001125.50126.50-19,194-0.01%
2018/11/232120.2500.00120.0029,6780.02%
2018/11/222126.005121.00121.00-310,201-0.03%
2018/11/2000.002125.50125.50-210,316-0.02%
2018/11/161128.501127.50128.50010,2840.00%
2018/11/154127.251127.00127.50310,2380.03%
2018/11/1400.001130.00130.00-110,159-0.01%
2018/11/131126.001127.50129.00010,1160.00%
2018/11/1200.001129.00128.50-110,074-0.01%
2018/11/091127.0000.00128.00110,0630.01%
2018/11/0800.002130.75130.00-210,040-0.02%
2018/11/072128.253129.33130.00-110,001-0.01%
2018/11/063126.331126.50127.5029,9930.02%
2018/11/054128.2500.00129.0049,8880.04%
2018/11/021128.001129.00129.0009,8310.00%
2018/11/016130.5011129.91130.00-59,705-0.05%
2018/10/316129.4218128.94130.00-129,490-0.13%
2018/10/303123.002124.75125.0019,0970.01%
2018/10/2900.001119.50119.50-18,878-0.01%
2018/10/262122.002122.25121.5008,8110.00%
2018/10/2500.0012121.75121.50-128,785-0.14%
2018/10/243122.002119.00123.0018,7120.01%
2018/10/2300.001120.50120.00-18,660-0.01%
2018/10/223121.001122.00122.5028,7040.02%
2018/10/191119.003119.00118.50-28,672-0.02%
2018/10/1800.001119.00119.50-18,657-0.01%
2018/10/1710121.754119.38117.0068,6410.07%
2018/10/165117.5017118.18119.00-128,558-0.14%
2018/10/151118.001118.00117.0008,4980.00%
2018/10/122117.252117.75118.5008,4170.00%
2018/10/111110.001112.00111.5008,2640.00%
2018/10/091118.002118.50117.50-18,067-0.01%
2018/10/083115.831115.50114.5028,0020.02%
2018/10/0515119.001120.50118.50147,8680.18%
2018/10/0400.002123.50123.50-27,750-0.03%
2018/10/035125.2000.00125.0057,6680.07%
2018/10/022126.752126.50128.0007,5780.00%
2018/10/012129.2500.00129.5027,4780.03%
2018/09/284129.755130.50131.00-17,307-0.01%
2018/09/272125.505124.80125.50-36,958-0.04%
2018/09/261120.0000.00119.5016,7300.01%
2018/09/2500.002120.50120.00-26,701-0.03%
2018/09/211119.0000.00119.0016,6720.01%
2018/09/2000.001121.00120.00-16,626-0.02%
2018/09/192119.0000.00119.5026,5710.03%
2018/09/1800.002118.50120.00-26,572-0.03%
2018/09/172119.003118.50120.00-16,529-0.02%
2018/09/145117.400.1118.50116.5056,4060.08%
2018/09/132116.0000.00116.0026,3890.03%
2018/09/1200.001116.50116.50-16,347-0.02%
2018/09/111119.001118.50118.5006,3000.00%
2018/09/1000.004116.50119.50-46,288-0.06%
2018/09/0700.001119.50120.50-16,297-0.02%
2018/09/061120.5000.00121.5016,2110.02%
2018/09/050.1122.0000.00122.000.16,1930.00%
2018/09/031121.5000.00121.5016,1370.02%
2018/08/317121.719121.56123.00-26,083-0.03%
2018/08/305121.005121.50121.0005,8590.00%
2018/08/293117.6714118.82118.50-115,525-0.20%
2018/08/288112.193110.83112.0054,9380.10%
2018/08/166103.001104.00103.0054,7840.10%
2018/08/1500.001106.50105.50-14,796-0.02%
2018/08/1400.002106.50106.50-24,780-0.04%
2018/08/1300.002105.75105.00-24,806-0.04%
2018/08/103106.3300.00106.0034,7800.06%
2018/08/0700.001108.00108.00-14,754-0.02%
2018/08/0300.001108.00108.00-14,818-0.02%
2018/08/021107.001107.50106.5004,8380.00%
2018/08/010.3108.001107.50107.50-0.74,820-0.01%
2018/07/3100.002105.00106.50-24,848-0.04%
2018/07/304105.251104.50104.5034,9680.06%
2018/07/273.2108.033107.50108.000.24,9510.00%
2018/07/2300.001104.00104.00-15,378-0.02%
2018/07/191104.001103.50103.0005,5490.00%
2018/07/1800.005104.50105.00-55,671-0.09%
2018/07/171102.001.1103.36102.00-0.15,7490.00%
2018/07/1600.001104.00104.00-15,822-0.02%
2018/07/1300.006104.00105.00-65,909-0.10%
2018/07/121101.503101.50101.50-25,945-0.03%
2018/07/111102.5000.00102.5015,9490.02%
2018/07/091100.501103.00102.0006,0780.00%
2018/07/0600.00199.4099.20-16,187-0.02%
2018/07/05399.2700.0098.9036,1440.05%
2018/07/041101.0000.00101.5016,0010.02%
2018/07/0300.002104.50104.00-25,982-0.03%
2018/07/022105.752105.00104.5005,9990.00%
2018/06/274107.3800.00107.5045,8820.07%
2018/06/2600.001108.00108.00-15,854-0.02%
2018/06/221110.5000.00110.5015,8540.02%
2018/06/212111.0000.00110.5025,8470.03%
2018/06/202111.0000.00111.0025,9620.03%
2018/06/196110.6700.00110.5066,0280.10%
2018/06/144114.631115.50114.0036,0250.05%
2018/06/135117.0034117.00117.00-296,070-0.48%
2018/06/1200.001117.00115.00-16,134-0.02%
2018/06/1135117.014116.75116.50316,1120.51%
2018/06/0800.002113.00113.50-26,015-0.03%
2018/06/074113.752113.25113.5025,9620.03%
2018/06/052112.7500.00112.0026,1420.03%
2018/06/041114.0000.00114.5016,1450.02%
2018/06/0100.001114.00114.50-16,148-0.02%
2018/05/313111.832111.50111.0016,1230.02%
2018/05/293114.0000.00114.5036,0490.05%
2018/05/281115.503113.50113.50-26,090-0.03%
2018/05/2100.001118.00117.50-16,146-0.02%
2018/05/171114.5000.00113.5016,1040.02%
2018/05/1600.002115.00115.50-26,090-0.03%
2018/05/141.1115.095115.10115.50-3.96,168-0.06%
2018/05/111115.001116.00114.0006,1460.00%
2018/05/101113.5000.00115.0016,0920.02%
2018/05/091113.0000.00113.0016,0410.02%
2018/05/0800.002114.50114.50-26,026-0.03%
2018/05/077111.361111.50112.0065,9160.10%
2018/05/042102.504104.75107.00-25,781-0.03%
2018/05/031104.5000.00104.0015,7060.02%
2018/05/0200.001109.00108.00-15,589-0.02%
2018/04/303.1107.391108.00108.002.15,5220.04%
2018/04/275110.5000.00110.0055,5260.09%
2018/04/262109.001111.50110.0015,6080.02%
2018/04/243110.501110.50111.5025,6400.04%
2018/04/231115.0000.00114.5015,5720.02%
2018/04/2000.000.1120.00119.00-0.15,5400.00%
2018/04/191119.003120.17120.00-25,458-0.04%
2018/04/183119.003118.50120.0005,4170.00%
2018/04/173119.501121.50120.0025,4190.04%
2018/04/1600.001121.50121.50-15,386-0.02%
2018/04/134121.5000.00120.5045,3380.07%
2018/04/127123.862123.00123.5055,2120.10%
2018/04/113127.331127.00126.5025,0600.04%
2018/04/0900.001127.00127.50-15,109-0.02%
2018/04/031128.502128.00128.00-15,119-0.02%
2018/03/311130.503130.50130.50-25,146-0.04%
2018/03/301129.501131.50130.0005,1520.00%
2018/03/291129.5000.00130.0015,1470.02%
2018/03/281129.5000.00128.5015,1370.02%
2018/03/274131.002130.25131.5025,1390.04%
2018/03/261126.0000.00127.0015,0700.02%
2018/03/232128.0000.00128.0024,9540.04%
2018/03/223130.8300.00130.0034,8230.06%
2018/03/213132.3300.00132.5034,7510.06%
2018/03/2016132.8400.00132.00164,7920.33%
2018/03/193135.0000.00134.5034,7040.06%
2018/03/151136.501137.00136.5004,5690.00%
2018/03/126135.3300.00135.5064,5810.13%
2018/03/097136.2100.00135.5074,4920.16%
2018/03/071136.5000.00137.0014,3890.02%
2018/03/051138.5000.00138.5014,4540.02%
2018/03/026137.4200.00138.0064,4940.13%
2018/03/011137.0000.00139.5014,6010.02%
2018/02/2700.007140.00139.00-74,674-0.15%
2018/02/2200.002137.50137.50-24,908-0.04%
2018/02/211137.501137.50137.5004,9180.00%
2018/02/122135.5000.00135.0024,8730.04%
2018/02/091.2133.9200.00134.501.24,9350.02%
2018/02/0800.001137.50137.00-14,890-0.02%
2018/02/072139.002137.00137.0004,9590.00%
2018/02/0612139.041137.50138.50114,9320.22%
2018/02/0100.0020147.00147.00-204,923-0.41%
2018/01/2922145.0900.00146.50225,0070.44%
2018/01/256147.8300.00147.5065,0450.12%
2018/01/243147.3300.00148.0035,1010.06%
2018/01/2300.005147.00147.50-55,113-0.10%
2018/01/2200.0015147.27149.00-154,988-0.30%
2018/01/1900.0022144.00144.50-224,846-0.45%
2018/01/180.1142.0010.3141.85143.00-10.24,788-0.21%
2018/01/166137.754139.00140.0024,6870.04%
2018/01/152136.7500.00137.0024,6630.04%
2018/01/127136.1400.00136.5074,6990.15%
2018/01/116136.672136.50136.5044,6740.09%
2018/01/101138.0000.00138.5014,6670.02%
2018/01/091139.0000.00140.0014,7280.02%
2018/01/052139.252139.50140.5005,0340.00%
2018/01/041140.0000.00139.0015,1290.02%
2018/01/031139.501139.50139.0005,1570.00%
87歲科技業大老從工廠品管做起 如何建立年收4千億的台股市值前十大企業？UDN聯合新聞網－12天前
台達電（2308）創辦人鄭崇華本周一（28日）獲頒第二屆李國鼎獎，1971年他創業時，台達電只是當時台北縣新莊鎮民安路田埂邊的一棟小房子，員工15人。53年後的今天，台達電在台灣就超過12000人，全球更超過8萬人，2023年營收超過4000億台幣，更以1億494萬台幣的市值（截至10月30日），高居台股市值第六大企業。鄭崇華1959年從國立成功大學電機系畢...詳全文
台達電、上銀 選逾60天UDN聯合新聞網－13天前
川普超級助選員、特斯拉執行長馬斯克，在川普勝選後身價大增，特斯拉概念股台達電（2308）、上銀（2049）坐擁電動車、機......詳全文
談AI缺電 鄭崇華：非核電不可UDN聯合新聞網－23天前
針對ＡＩ快速發展恐導致國內供電短缺，台達電創辦人鄭崇華表示，非用核電不可；他並舉新加坡政府為例，錯誤的政策應該馬上認錯修......詳全文
台達電 相關文章