• 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
    394.0
  • 漲跌
    ▲13.0
  • 漲幅
    +3.41%
  • 成交量
    6,808張
  • 產業
    上市 電子零組件類股

  • 2294人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

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

元大-大雅 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
2024/11/221388.003389.68394.00-27,571-0.03%
2024/11/217.7378.055.1380.97381.002.67,5340.03%
2024/11/200387.003388.50386.50-37,441-0.04%
2024/11/195.1385.762387.00388.003.17,5350.04%
2024/11/181.1385.5600.00386.501.17,5430.02%
2024/11/154387.752.1388.29386.001.97,5820.03%
2024/11/142.2388.291388.00389.001.27,6410.02%
2024/11/131.1395.131394.04393.500.17,6450.00%
2024/11/122.1400.491396.02397.001.17,6920.01%
2024/11/110398.501.1400.86401.00-1.17,586-0.01%
2024/11/081400.490400.00400.0017,7060.01%
2024/11/070399.860400.50399.0007,8410.00%
2024/11/061399.022.1402.21403.00-1.17,971-0.01%
2024/11/050395.000398.50398.5008,1020.00%
2024/11/0400.001390.00395.00-18,386-0.01%
2024/11/015.1391.322392.75390.503.18,6110.04%
2024/10/301401.500.1403.10404.000.98,7500.01%
2024/10/291399.972.1400.51406.00-18,911-0.01%
2024/10/280.1403.506.2408.94405.00-6.29,072-0.07%
2024/10/252.2398.550.2399.00402.0029,0790.02%
2024/10/240395.4500.00393.5009,1790.00%
2024/10/232398.5200.00398.5029,3460.02%
2024/10/2200.001.1401.00404.50-1.19,460-0.01%
2024/10/211402.4400.00400.0019,6380.01%
2024/10/182401.0010.5399.33402.00-8.59,715-0.09%
2024/10/173389.161390.00392.0029,7090.02%
2024/10/1610.1390.141387.50389.009.19,7320.09%
2024/10/153391.849.3397.18398.50-6.39,728-0.06%
2024/10/1400.000.1385.20387.50-0.19,7010.00%
2024/10/110381.6700.00380.0009,7850.00%
2024/10/092385.722383.27381.5009,9330.00%
2024/10/081371.001380.00382.00010,0610.00%
2024/10/076.1368.701367.58372.505.110,1980.05%
2024/10/049.5371.004371.12366.005.510,2620.05%
2024/10/010.1382.821.2385.25384.50-1.110,168-0.01%
2024/09/307.2389.881395.00380.506.210,2100.06%
2024/09/270.1399.503402.16400.00-310,239-0.03%
2024/09/262396.251397.48396.00110,2760.01%
2024/09/251.1397.054.4400.26398.00-3.310,290-0.03%
2024/09/241389.501395.50397.00010,3880.00%
2024/09/231390.001.1390.55390.50-0.110,4590.00%
2024/09/204.1394.841.3390.96387.002.810,6020.03%
2024/09/191390.003388.67391.50-210,772-0.02%
2024/09/185378.0100.00380.00510,8990.05%
2024/09/165.1386.464.1385.40385.50111,2450.01%
2024/09/131388.913385.17385.00-211,445-0.02%
2024/09/122380.0919387.63389.00-1711,822-0.14%
2024/09/115.1364.044364.88364.501.111,8580.01%
2024/09/100368.001368.50369.00-111,969-0.01%
2024/09/098.6362.902362.50362.506.612,0100.06%
2024/09/065372.306374.08375.50-112,102-0.01%
2024/09/059.1373.292374.26369.007.112,1540.06%
2024/09/0410.8372.392374.25372.008.812,2100.07%
2024/09/030.2396.184393.88392.50-3.812,133-0.03%
2024/09/022.1397.560393.00394.502.112,2040.02%
2024/08/301402.501402.98399.50012,3140.00%
2024/08/291393.001394.00397.50012,3480.00%
2024/08/280396.970400.00400.50012,4350.00%
2024/08/270394.5000.00400.00012,7250.00%
2024/08/265.1397.911398.51395.004.112,8340.03%
2024/08/231401.001400.99402.00012,9050.00%
2024/08/220.1400.450401.19402.000.113,0690.00%
2024/08/212400.264.4400.72400.00-2.313,296-0.02%
2024/08/200403.501403.56402.50-113,237-0.01%
2024/08/194407.983406.01404.50113,3300.01%
2024/08/1600.001411.97411.00-113,363-0.01%
2024/08/156409.427409.29409.00-113,279-0.01%
2024/08/143406.6710.3406.09409.00-7.313,290-0.05%
2024/08/138397.634.3399.88399.503.713,2530.03%
2024/08/121402.463.4403.76399.00-2.313,226-0.02%
2024/08/096.1391.0917.1392.42387.50-10.913,111-0.08%
2024/08/087378.931.2377.00377.005.812,9300.05%
2024/08/078.1379.704.2382.94379.503.912,8160.03%
2024/08/069.3362.4116.2364.60373.00-6.912,676-0.05%
2024/08/059.1351.364.2353.02351.004.912,3740.04%
2024/08/0218.3395.3812.5396.12390.005.812,0950.05%
2024/08/012423.004.3423.74424.00-2.311,844-0.02%
2024/07/314410.758.4415.00414.50-4.411,706-0.04%
2024/07/300.2397.930.1392.78400.000.211,7680.00%
2024/07/291.1400.364.1399.00396.00-311,820-0.03%
2024/07/2614.1384.423385.83388.0011.111,7650.09%
2024/07/230387.002390.00389.50-211,693-0.02%
2024/07/220.4377.323.2380.11373.50-2.711,746-0.02%
2024/07/195400.504.2398.49399.000.811,6270.01%
2024/07/184.3401.320400.95401.504.211,5730.04%
2024/07/175408.501410.51411.00411,4910.03%
2024/07/162412.502411.75412.50011,4830.00%
2024/07/153.2413.433415.43415.000.111,5590.00%
2024/07/1210.6422.998425.19422.002.611,6240.02%
2024/07/114.2428.018.4431.09434.00-4.211,595-0.04%
2024/07/107.1415.028.5417.17420.50-1.411,619-0.01%
2024/07/094.2402.749.3405.66410.00-5.111,493-0.04%
2024/07/086.4401.933.5400.59402.002.911,3230.03%
2024/07/054389.3811.2388.27387.00-7.211,237-0.06%
2024/07/042.2383.2300.00382.002.211,1630.02%
2024/07/034379.120.2383.00379.503.811,1150.03%
2024/07/023.2383.892383.50383.001.211,1250.01%
2024/07/011.2389.131.3388.40390.50-0.111,0490.00%
2024/06/281.2388.271.1393.04387.500.111,0590.00%
2024/06/270.1385.0000.00386.500.111,0200.00%
2024/06/264385.374384.50385.00011,0920.00%
2024/06/2500.003.4385.42387.00-3.411,016-0.03%
2024/06/241.9376.543.2375.54376.50-1.310,916-0.01%
2024/06/214.2380.2420.4376.32383.00-16.311,037-0.15%
2024/06/2014.8368.7512.7367.37369.502.210,9270.02%
2024/06/1921369.2840.2367.49367.00-19.211,721-0.16%
2024/06/187.2346.004.7348.49348.002.511,8460.02%
2024/06/1715.6357.5316359.62352.00-0.411,8870.00%
2024/06/141.1351.581.1353.36353.50-0.111,9720.00%
2024/06/130352.007.3349.62353.50-7.311,908-0.06%
2024/06/1216346.887.4350.22344.008.611,8750.07%
2024/06/111.1335.043339.33340.50-1.911,852-0.02%
2024/06/071.1341.902340.00345.00-0.911,881-0.01%
2024/06/065.5346.820.1347.21345.005.411,9440.05%
2024/06/052.3342.556343.33346.00-3.711,985-0.03%
2024/06/040.3336.507345.00336.50-6.712,343-0.05%
2024/06/031.3336.991.1337.98337.000.212,3150.00%
2024/05/313.5328.154.2329.86325.00-0.712,302-0.01%
2024/05/305.1332.2010330.46330.00-4.912,123-0.04%
2024/05/291.1347.3715.2342.30341.50-14.112,215-0.12%
2024/05/284.4349.8414.3348.71346.50-9.912,124-0.08%
2024/05/277338.0818.7340.82346.00-11.712,030-0.10%
2024/05/242.3327.064327.88328.00-1.711,851-0.01%
2024/05/235.4331.489.1332.44329.50-3.711,778-0.03%
2024/05/223.1327.992.3324.26327.500.811,7440.01%
2024/05/2100.003319.67318.50-311,677-0.03%
2024/05/204.2317.963318.00318.001.211,7050.01%
2024/05/1710323.003.2322.98322.506.811,6440.06%
2024/05/162.1319.943.2322.82320.00-1.111,623-0.01%
2024/05/156320.083.3319.61319.002.711,6780.02%
2024/05/143316.330.2317.00316.002.811,8580.02%
2024/05/131.2317.200.8316.19316.500.411,8910.00%
2024/05/102.3319.401.4320.96319.000.911,8590.01%
2024/05/0900.008322.91323.00-811,854-0.07%
2024/05/081.2320.641321.99321.000.111,9880.00%
2024/05/071.1325.884.9324.62326.00-3.812,034-0.03%
2024/05/0622.2322.362.4324.41322.0019.812,0020.16%
2024/05/036.1328.4717329.47327.50-10.911,871-0.09%
2024/05/026.4310.410.5310.47309.505.911,6600.05%
2024/04/301.2323.006.4324.14320.50-5.311,552-0.05%
2024/04/292.2321.524.2322.03321.00-2.111,523-0.02%
2024/04/260.6316.006.2313.91315.00-5.711,528-0.05%
2024/04/252.3304.564.4307.14306.00-2.111,440-0.02%
2024/04/241.2303.692302.74304.00-0.811,454-0.01%
2024/04/236.3298.3289297.00297.50-82.711,630-0.71%
2024/04/226.3298.289.6299.85300.00-3.311,707-0.03%
2024/04/193.9302.642.2304.73298.501.711,6550.01%
2024/04/186.2308.816309.42309.000.211,5030.00%
2024/04/174.6297.672297.25300.502.611,3820.02%
2024/04/1613.8294.955.1294.31293.008.711,4280.08%
2024/04/159.1309.754.1309.81308.004.911,3640.04%
2024/04/128.4317.904.2317.16317.004.111,2500.04%
2024/04/1116.2319.878.8319.40319.507.511,1770.07%
2024/04/104.4330.842329.28328.002.410,9830.02%
2024/04/094.7331.470.2334.67334.004.510,9500.04%
2024/04/087.1337.223336.68334.004.110,9100.04%
2024/04/0310.7333.142.4333.21332.008.310,7950.08%
2024/04/029.2332.996.1331.56338.003.110,7730.03%
2024/04/0110.7335.862334.77334.508.610,7040.08%
2024/03/297.3346.907345.77341.000.310,5820.00%
2024/03/285.4343.3810.6343.47342.50-5.210,405-0.05%
2024/03/2712.5342.552.1339.80341.5010.310,3030.10%
2024/03/2611.3344.9023.1346.14343.50-11.810,120-0.12%
2024/03/258.9358.194.2356.41352.504.69,8300.05%
2024/03/2216.5352.7644.9354.92358.00-28.59,577-0.30%
2024/03/21103.3334.4546.5335.02338.0056.98,6160.66% 大買/
2024/03/2026.1317.9311317.59316.0015.18,2470.18%
2024/03/197.2316.3415.9316.83320.00-8.88,104-0.11%
2024/03/187.1304.432.1304.75306.0057,8740.06%
2024/03/153.5303.343.1306.31303.000.37,9370.00%
2024/03/144.3310.744.2310.66310.500.17,8010.00%
2024/03/138.3314.9311.2314.81314.50-37,698-0.04%
2024/03/125.1311.9011.2313.33312.50-67,540-0.08%
2024/03/1123.2307.3714.1308.94308.009.27,4170.12%
2024/03/0822.4307.9022.5308.56312.0007,3380.00%
2024/03/0712.6298.5813297.31297.00-0.46,824-0.01%
2024/03/0617.3293.972.5295.00295.0014.96,7250.22%
2024/03/057.3291.493.5290.91290.503.76,7200.06%
2024/03/048295.767.1296.70293.500.96,6540.01%
2024/03/014.1293.004.2294.02293.50-0.16,5040.00%
2024/02/2900.000.9293.55294.50-0.96,488-0.01%
2024/02/271.5289.140.1289.50289.001.46,4580.02%
2024/02/261.1294.501.3294.44295.00-0.26,4120.00%
2024/02/231.3293.521.2294.46292.500.16,4040.00%
2024/02/223.1292.341.1293.45293.5026,3510.03%
2024/02/211.5289.9020.2290.50291.00-18.76,340-0.30%
2024/02/202291.262.3291.58292.50-0.26,3200.00%
2024/02/192.5292.640.1294.00292.002.46,3350.04%
2024/02/1620.1289.459.4291.46291.5010.76,3850.17%
2024/02/156.8287.7400.00284.506.86,3570.11%
2024/02/052.1287.9700.00287.502.16,1320.03%
2024/02/021.1287.101.1287.91286.0006,1150.00%
2024/02/011.1282.103.1284.01285.00-26,110-0.03%
2024/01/313.7281.7900.00280.003.76,1170.06%
2024/01/304288.110287.50286.0045,9760.07%
2024/01/290.3290.330.2292.50293.000.16,0040.00%
2024/01/261.3288.804287.75287.50-2.76,080-0.04%
2024/01/259.3285.610.7286.50284.008.66,1560.14%
2024/01/242.5291.060.2293.00289.002.36,1650.04%
2024/01/231.1291.6710.4293.05293.50-9.36,207-0.15%
2024/01/2210290.442.1291.26291.007.96,1660.13%
2024/01/194.4283.900.1282.86285.004.36,1040.07%
2024/01/188.1278.600.6279.50277.007.56,1070.12%
2024/01/1710.4282.622280.50279.508.46,0570.14%
2024/01/1611.7289.640.3289.00289.5011.45,8920.19%
2024/01/152.4295.841296.50295.501.45,7520.02%
2024/01/123.2293.512294.00293.501.25,8650.02%
2024/01/119.6293.1200.00293.009.65,8620.16%
2024/01/1010.4289.901292.50291.009.45,8430.16%
2024/01/0919.7299.762299.50295.5017.75,7020.31%
2024/01/081306.5000.00306.0015,5820.02%
2024/01/040.2305.6500.00304.000.25,6880.00%
2024/01/030.3305.7100.00304.500.35,7790.01%
2024/01/022.1309.5300.00310.002.15,7540.04%
2023/12/292312.505311.90313.50-35,791-0.05%
2023/12/281.2314.5000.00313.001.25,8260.02%
2023/12/273312.845.1312.51313.00-2.15,883-0.04%
2023/12/266310.500310.00310.5065,9070.10%
2023/12/251.1306.550306.50306.5015,9030.02%
2023/12/220.1306.8300.00305.500.16,0040.00%
2023/12/211304.0000.00303.5016,0720.02%
2023/12/201307.000.5306.00305.500.56,1500.01%
2023/12/192.1303.0700.00302.502.16,1380.03%
2023/12/187.1308.7200.00307.007.16,1780.11%
2023/12/153312.833315.00313.0006,1460.00%
2023/12/143.1306.003305.34305.500.16,0080.00%
2023/12/131301.001302.50303.0006,0110.00%
2023/12/1211.2304.350.1302.50301.0011.15,9990.18%
2023/12/110311.2500.00310.5005,9340.00%
2023/12/070311.5000.00311.0005,9730.00%
2023/12/061.2310.630.6313.50310.000.66,0250.01%
2023/12/053.3312.8800.00310.503.36,0110.06%
2023/12/040.2318.6700.00320.500.25,9510.00%
2023/12/010318.5000.00319.5006,0010.00%
2023/11/301.1316.520.3318.50316.500.85,9960.01%
2023/11/292.1318.494.2319.58317.00-2.15,930-0.04%
2023/11/280.1317.250.3318.62318.50-0.25,8930.00%
2023/11/2700.001317.00314.50-15,879-0.02%
2023/11/241.2317.433317.67316.50-1.85,880-0.03%
2023/11/221.1307.6500.00307.501.15,8450.02%
2023/11/210.1310.006309.00310.50-65,871-0.10%
2023/11/170.2307.0000.00305.000.25,9120.00%
2023/11/161309.501304.50305.0005,9230.00%
2023/11/151.1304.181308.00306.500.15,9020.00%
2023/11/141297.5600.00299.5015,9180.02%
2023/11/130.2303.333303.83299.50-2.85,947-0.05%
2023/11/0900.003301.83302.00-36,035-0.05%
2023/11/081.2302.743.1299.74301.00-1.96,034-0.03%
2023/11/0700.002.1305.71306.00-2.16,042-0.04%
2023/11/063309.345309.10308.00-26,106-0.03%
2023/11/030.1305.001.2303.13304.00-1.16,010-0.02%
2023/11/023.6296.760.2298.25298.503.45,9430.06%
2023/11/011.9286.230.2286.10287.001.75,9240.03%
2023/10/316.3291.793.1292.82290.503.25,9310.05%
2023/10/304294.771295.50295.0036,2090.05%
2023/10/271.2295.4100.00295.001.26,4050.02%
2023/10/265.5299.324.1301.48298.001.36,6660.02%
2023/10/252.2306.0200.00305.502.26,6540.03%
2023/10/248.2305.3300.00308.008.26,5950.12%
2023/10/234.3308.1400.00309.504.36,5430.06%
2023/10/201.5309.9600.00309.001.56,6280.02%
2023/10/190.2315.900.3318.00317.50-0.16,5450.00%
2023/10/181.2319.100.1319.50317.501.16,5890.02%
2023/10/173.1324.9900.00321.503.16,5510.05%
2023/10/161326.0100.00325.0016,6230.02%
2023/10/130.3329.7700.00328.500.36,6690.00%
2023/10/120.1336.511337.00336.00-0.96,647-0.01%
2023/10/110.2339.072338.00338.50-1.86,721-0.03%
2023/10/065338.5000.00337.5056,8280.07%
2023/10/051338.5000.00338.0016,8990.01%
2023/10/040.1331.6100.00333.000.16,9420.00%
2023/10/035336.507339.71336.50-26,933-0.03%
2023/10/020332.500.1336.45335.50-0.16,9320.00%
2023/09/270.4323.3100.00323.000.47,0750.01%
2023/09/261.3329.7900.00326.501.37,1200.02%
2023/09/250.1336.503.1336.18336.50-37,247-0.04%
2023/09/220.2324.447.2327.97328.50-6.97,260-0.10%
2023/09/2112.5323.364.2324.14325.008.37,3210.11%
2023/09/202.2328.832331.50330.500.27,2800.00%
2023/09/190.2329.4100.00330.500.27,3720.00%
2023/09/181.3332.151334.99330.500.37,5980.00%
2023/09/153.1336.592.3341.27340.000.87,7620.01%
2023/09/141336.524.6338.61338.00-3.57,877-0.04%
2023/09/132330.521329.01331.5018,0010.01%
2023/09/120.2332.001.1333.05332.50-0.98,360-0.01%
2023/09/115.7332.062335.00331.503.78,6510.04%
2023/09/081.4340.7000.00340.001.48,8600.02%
2023/09/071343.571343.00343.0009,1000.00%
2023/09/063.3347.507348.71345.00-3.79,296-0.04%
2023/09/052.2347.302348.50348.500.29,3060.00%
2023/09/049.3345.8600.00346.009.39,4050.10%
2023/09/010.1347.000347.50346.0009,5570.00%
2023/08/302.1348.983349.00346.50-0.99,628-0.01%
2023/08/2900.001.1344.46346.50-1.19,712-0.01%
2023/08/281.2340.832342.00342.50-0.89,696-0.01%
2023/08/256.1347.341346.50345.505.19,7950.05%
2023/08/240.1355.504.6353.62357.00-4.59,803-0.05%
2023/08/230349.503348.50348.00-39,787-0.03%
2023/08/220.1346.501348.50349.50-0.99,963-0.01%
2023/08/210341.003341.33343.00-310,001-0.03%
2023/08/1810.6341.1713.5337.50341.50-2.99,988-0.03%
2023/08/1713.3347.134348.63348.009.39,8920.09%
2023/08/161.3349.142349.02350.00-0.89,820-0.01%
2023/08/151.1354.761358.00351.500.19,8310.00%
2023/08/141.3350.591.1348.14350.500.29,8220.00%
2023/08/111.5357.262356.00357.00-0.59,8480.00%
2023/08/104.4348.331347.50351.503.49,7910.03%
2023/08/090357.733356.50357.50-39,727-0.03%
2023/08/080.2361.500361.00360.500.29,7380.00%
2023/08/072.2368.261370.95363.501.19,7130.01%
2023/08/042.1361.253.1362.16361.50-19,620-0.01%
2023/08/0235.4372.0418.1368.29361.0017.39,5050.18%
2023/08/015373.584.6372.35372.500.49,1590.00%
2023/07/3110.4379.3416.8378.50365.50-6.38,946-0.07%
2023/07/284.1361.991.4365.68366.502.78,6510.03%
2023/07/273.4358.953.5358.53358.50-0.28,5730.00%
2023/07/261.1360.7500.00360.501.18,6660.01%
2023/07/251.2368.6200.00364.001.28,7220.01%
2023/07/240.1357.0000.00361.000.18,6640.00%
2023/07/210.1356.1400.00359.500.18,7240.00%
2023/07/200.5358.2800.00356.500.58,7250.01%
2023/07/192362.251360.47357.0018,7260.01%
2023/07/182.1364.602368.02365.500.18,7060.00%
2023/07/172368.500.4367.61368.501.68,6650.02%
2023/07/144.6367.425366.30368.00-0.48,6710.00%
2023/07/133.1374.216374.00370.50-2.98,592-0.03%
2023/07/120363.002.3363.26363.00-2.38,481-0.03%
2023/07/110353.0010.1360.00359.50-10.18,712-0.12%
2023/07/101.2348.130350.00348.501.28,6630.01%
2023/07/070.8349.3600.00348.000.88,6450.01%
2023/07/063.7355.310.2356.00354.003.58,6040.04%
2023/07/051.1365.802.1367.93366.00-18,456-0.01%
2023/07/041364.981.1361.74367.00-0.18,3860.00%
2023/07/038.2357.687.5358.06362.500.78,3330.01%
2023/06/302.2342.0400.00344.502.28,1910.03%
2023/06/292.1349.325349.30349.50-2.98,124-0.04%
2023/06/280348.501347.00347.00-18,085-0.01%
2023/06/276.5348.622347.50345.004.58,0990.05%
2023/06/263.4348.962.3350.76348.001.18,0310.01%
2023/06/216.3363.783364.00364.003.37,8490.04%
2023/06/208.6371.446.2369.57369.002.47,6630.03%
2023/06/1919.2373.106.1372.11375.5013.27,5200.18%
2023/06/1612.6376.987.4378.29371.505.17,3560.07%
2023/06/156.3371.237.1367.03370.00-0.86,961-0.01%
2023/06/145.2350.597.4352.13353.00-2.26,673-0.03%
2023/06/135.4341.5813.2343.33343.00-7.86,422-0.12%
2023/06/126.1336.197.1338.70336.00-16,199-0.02%
2023/06/090.1325.501324.00323.00-0.96,062-0.01%
2023/06/081330.290.7327.57325.000.36,0080.01%
2023/06/0700.002.3326.64328.50-2.35,959-0.04%
2023/06/060317.001319.00316.00-15,807-0.02%
2023/06/051318.000.1318.73319.500.95,8260.02%
2023/06/023312.503314.83315.0005,9890.00%
2023/06/011316.9400.00316.5015,9490.02%
2023/05/3100.002315.76316.50-25,947-0.03%
2023/05/301313.001315.00314.0005,8500.00%
2023/05/292.1319.094319.13315.50-1.95,880-0.03%
2023/05/266317.5015.6315.60318.00-9.65,899-0.16%
2023/05/2500.002.3306.50308.00-2.35,791-0.04%
2023/05/240.1303.003.2304.90305.00-3.15,783-0.05%
2023/05/239303.832302.50302.5075,7770.12%
2023/05/222.1303.502.1304.52305.5005,7640.00%
2023/05/190.2306.501.1306.64306.50-0.95,779-0.02%
2023/05/182.1308.441309.00306.501.15,7790.02%
2023/05/1700.003304.67305.00-35,729-0.05%
2023/05/161.1300.4500.00300.501.15,6840.02%
2023/05/150.1299.002301.75300.50-25,704-0.03%
2023/05/122298.751.2299.00297.500.85,7160.01%
2023/05/112298.751.2299.00297.000.85,7800.01%
2023/05/100302.4800.00301.5005,8290.00%
2023/05/0900.001304.50304.00-15,846-0.02%
2023/05/081305.502.1304.79305.50-1.15,872-0.02%
2023/05/050302.0000.00303.0005,9530.00%
2023/05/0400.001305.00304.00-16,033-0.02%
2023/05/031.1298.5000.00298.501.16,0510.02%
2023/05/021297.0000.00298.0016,1570.02%
2023/04/281.1296.641.3299.31300.00-0.26,2680.00%
2023/04/274.1295.274296.25295.500.16,2350.00%
2023/04/263.5291.551295.00294.002.56,2410.04%
2023/04/254296.022300.00297.0026,1770.03%
2023/04/240.2302.732302.00302.50-1.86,173-0.03%
2023/04/211.3301.8300.00303.001.36,2000.02%
2023/04/203.1306.821309.50306.502.16,1500.03%
2023/04/192.1307.7300.00305.502.16,1820.03%
2023/04/183308.670.2309.25307.502.86,2190.05%
2023/04/170.5310.750.1311.00310.000.46,2390.01%
2023/04/145.3317.519.6314.05314.50-4.36,200-0.07%
2023/04/130.2299.751.3300.54300.50-1.15,923-0.02%
2023/04/122.1298.772302.00298.500.15,9070.00%
2023/04/111.1295.353298.83299.00-1.95,890-0.03%
2023/04/102294.5000.00295.0025,8580.03%
2023/04/072.2293.0900.00294.002.25,8410.04%
2023/04/060.1295.0000.00294.500.15,8120.00%
2023/03/3100.003300.67301.00-35,773-0.05%
2023/03/291.2295.161295.50295.500.25,7360.00%
2023/03/2800.000300.50298.5005,7220.00%
2023/03/270.2299.501.1299.91300.00-0.95,663-0.02%
2023/03/2400.004.2299.65300.50-4.25,686-0.07%
2023/03/2300.001.1292.68294.50-1.15,641-0.02%
2023/03/221294.5000.00295.0015,6930.02%
2023/03/211291.501293.49293.0005,7450.00%
2023/03/200.2286.8300.00287.500.25,7330.00%
2023/03/170.1288.000.1287.50286.50-0.15,7580.00%
2023/03/163286.002287.50286.5015,7570.02%
2023/03/152289.502289.25289.0005,8030.00%
2023/03/146.5286.113285.50285.003.55,8210.06%
2023/03/132.1289.904288.88292.00-1.95,739-0.03%
2023/03/103.4290.4900.00290.003.45,7430.06%
2023/03/090.1297.001.1297.68295.50-15,756-0.02%
2023/03/086297.751.1298.45298.504.95,8260.08%
2023/03/074.6301.667.8301.46301.50-3.25,820-0.05%
2023/03/061291.011292.00290.0005,6620.00%
2023/03/020.2290.001286.00289.50-0.85,714-0.01%
2023/03/012.1284.7300.00289.502.15,7160.04%
2023/02/241.2288.0000.00286.501.25,6990.02%
2023/02/232.3290.7300.00290.002.35,6490.04%
2023/02/222.1292.711291.50290.001.15,5880.02%
2023/02/2000.000.3295.70295.00-0.35,6560.00%
2023/02/171294.5000.00294.5015,7840.02%
2023/02/161297.001.4297.11299.00-0.45,823-0.01%
2023/02/1500.001293.00293.00-15,936-0.02%
2023/02/103294.174292.88294.00-15,965-0.02%
2023/02/091293.0600.00292.0015,9750.02%
2023/02/081296.0000.00296.0015,8960.02%
2023/02/071296.005296.50296.00-45,855-0.07%
2023/02/0600.001.3297.63297.00-1.35,927-0.02%
2023/02/0300.008.1300.37301.50-8.15,966-0.14%
2023/02/020.1297.504.4297.15298.00-4.35,943-0.07%
2023/02/011.1293.862293.00294.50-0.95,918-0.02%
2023/01/311.2288.501.2291.33289.0005,9010.00%
2023/01/302.4287.050.2289.00288.502.25,8700.04%
2023/01/170286.003.3285.99286.00-3.25,796-0.06%
2023/01/161.1282.912.4283.01281.50-1.35,822-0.02%
2023/01/131.2278.661278.00277.500.25,8210.00%
2023/01/126.5280.257277.29277.00-0.55,840-0.01%
2023/01/115285.100285.00286.0055,7980.09%
2023/01/106282.833.5283.17283.502.55,8430.04%
2023/01/094.4282.647.1278.48283.00-2.75,912-0.05%
2023/01/0612.8272.894.2274.24272.008.65,8880.15%
2023/01/053.8281.052281.50278.501.85,8700.03%
2023/01/042284.7500.00284.0025,9100.03%
2023/01/031.2286.001.1287.50285.500.26,0070.00%
2022/12/3000.001.1287.50286.50-1.16,022-0.02%
2022/12/2700.000.7285.00284.00-0.76,224-0.01%
2022/12/260.3280.1800.00282.000.36,2440.00%
2022/12/231.1279.6500.00281.001.16,3140.02%
2022/12/222283.501285.50286.5016,3370.02%
2022/12/212.2283.2300.00283.502.26,3940.03%
2022/12/202.1285.7100.00283.002.16,4080.03%
2022/12/190290.501287.50290.00-16,432-0.01%
2022/12/161.3290.4400.00291.001.36,4280.02%
2022/12/151295.0000.00295.5016,3820.02%
2022/12/142.2292.001.1294.50295.501.16,3670.02%
2022/12/130291.0000.00291.5006,3260.00%
2022/12/120.1292.480292.50293.5006,2680.00%
2022/12/092.1294.0000.00294.502.16,3370.03%
2022/12/081.1291.6200.00294.501.16,3410.02%
2022/12/072293.252295.00294.5006,3550.00%
2022/12/0600.001300.00301.00-16,334-0.02%
2022/12/052302.511.1304.00302.500.96,3250.01%
2022/12/020.2303.003303.17305.00-2.96,404-0.04%
2022/12/011303.503304.83305.00-26,403-0.03%
2022/11/3000.002.1300.48302.00-2.16,349-0.03%
2022/11/291294.502299.00298.00-16,266-0.02%
2022/11/284.1295.202294.25293.002.16,2460.03%
2022/11/251299.504.5300.99302.00-3.56,239-0.06%
2022/11/241297.005.1300.10302.00-4.16,203-0.07%
2022/11/2300.001.5296.17295.50-1.56,181-0.02%
2022/11/220292.0000.00293.5006,2080.00%
2022/11/211293.001.1293.34293.50-0.16,1980.00%
2022/11/1800.000292.00293.0006,1580.00%
2022/11/1700.000.5290.00292.00-0.56,157-0.01%
2022/11/162289.003288.33288.50-16,191-0.02%
2022/11/151286.005.6289.74293.00-4.66,108-0.08%
2022/11/140.1284.001287.50285.50-0.95,980-0.02%
2022/11/111283.509.2281.90283.50-8.25,919-0.14%
2022/11/100270.000.1272.00271.0005,7870.00%
2022/11/090.1274.0000.00274.000.15,7870.00%
2022/11/083272.003.2274.59274.00-0.25,8110.00%
2022/11/070.5271.509.2272.30273.00-8.75,827-0.15%
2022/11/042267.5000.00269.5025,8730.03%
2022/11/020.2269.002266.50268.50-1.95,982-0.03%
2022/11/011.1259.551260.00261.000.15,8900.00%
2022/10/312256.7500.00257.5025,8610.03%
2022/10/281258.003263.00258.00-25,930-0.03%
2022/10/2700.002258.50258.00-25,946-0.03%
2022/10/261.2256.9110253.85256.00-8.86,026-0.15%
2022/10/257.7258.241258.50259.506.75,9890.11%
2022/10/241269.4800.00268.5015,9240.02%
2022/10/214269.124268.13267.0006,0010.00%
2022/10/203262.003264.50265.5005,9870.00%
2022/10/192268.5000.00268.0025,9260.03%
2022/10/182274.503272.17272.50-15,938-0.02%
2022/10/142271.003269.17266.00-15,871-0.02%
2022/10/135268.000.2266.50268.004.85,8670.08%
2022/10/1200.003.3271.19272.00-3.35,811-0.06%
2022/10/116.7264.651262.50264.505.75,7700.10%
2022/10/074277.506278.83275.00-25,720-0.03%
2022/10/063278.5018275.58278.50-155,778-0.26%
2022/10/0500.003.7269.32269.50-3.75,777-0.06%
2022/09/301.1248.1400.00253.001.15,8060.02%
2022/09/294254.0000.00252.5045,8310.07%
2022/09/281.2257.972255.75252.00-0.85,843-0.01%
2022/09/2700.002261.50262.00-25,842-0.03%
2022/09/260.3260.941261.00260.50-0.75,877-0.01%
2022/09/231269.5000.00266.5015,9170.02%
2022/09/221266.002.1263.78270.00-1.15,978-0.02%
2022/09/218268.8700.00267.0086,0240.13%
2022/09/201269.503270.83271.00-26,062-0.03%
2022/09/190.1267.502.3265.43269.00-2.36,091-0.04%
2022/09/162267.251266.00264.5016,1570.02%
2022/09/153266.671270.00270.5026,1670.03%
2022/09/140265.002267.00268.00-26,154-0.03%
2022/09/132270.0000.00269.0026,1350.03%
2022/09/120.2270.330.7270.00270.00-0.66,119-0.01%
2022/09/080.1267.004.8266.54268.00-4.76,155-0.08%
2022/09/071255.0000.00257.0016,1290.02%
2022/09/062256.502258.25257.5006,1340.00%
2022/09/053256.331258.00255.5026,1410.03%
2022/09/021.2255.1300.00255.001.26,1640.02%
2022/09/010.3256.9600.00258.500.36,1310.01%
2022/08/311.1260.6300.00263.001.16,0650.02%
2022/08/300.1264.500.1264.50264.00-0.16,0270.00%
2022/08/290.5262.3800.00262.500.56,0250.01%
2022/08/251.1268.4100.00268.001.15,9370.02%
2022/08/240.1267.7700.00267.000.15,9260.00%
2022/08/230.4266.150266.00266.000.45,9860.01%
2022/08/220.1270.2800.00269.500.15,9680.00%
2022/08/190.2270.880272.00272.500.15,9880.00%
2022/08/180.4271.091.1271.50272.50-0.65,984-0.01%
2022/08/171.1271.550.1271.74272.5016,0060.02%
2022/08/161271.501.5271.67272.50-0.55,963-0.01%
2022/08/150270.503.1271.37274.00-35,951-0.05%
2022/08/126.1266.586266.92267.0005,9130.00%
2022/08/11103.1269.06103272.44272.500.15,8640.00% 大買/大賣/
2022/08/102.5266.724269.13272.00-1.55,811-0.03%
2022/08/092266.501262.53265.0015,7510.02%
2022/08/0800.001262.00264.50-15,692-0.02%
2022/08/051264.000263.00262.5015,7220.02%
2022/08/043261.332263.50261.0015,7120.02%
2022/08/031258.002.1258.43264.00-1.15,587-0.02%
2022/08/020253.881253.50258.50-15,541-0.02%
2022/08/0100.001.1259.00258.50-1.15,448-0.02%
2022/07/292258.751258.00258.0015,4890.02%
2022/07/2811261.8213262.88262.00-25,405-0.04%
2022/07/271249.001.1250.02254.00-0.15,2640.00%
2022/07/261251.980250.00249.0015,2430.02%
2022/07/2500.000.1249.94250.50-0.15,2700.00%
2022/07/222246.754248.88248.00-25,269-0.04%
2022/07/212250.254249.63250.00-25,285-0.04%
2022/07/2000.002250.00249.00-25,328-0.04%
2022/07/1900.001.5246.34246.00-1.55,358-0.03%
2022/07/181245.001245.50245.0005,3880.00%
2022/07/151244.502245.75245.00-15,331-0.02%
2022/07/1400.003241.00239.50-35,273-0.06%
2022/07/132.1241.487.2241.12239.50-5.15,153-0.10%
2022/07/121231.473231.49231.00-25,004-0.04%
2022/07/111227.5200.00229.5014,9530.02%
2022/07/0800.002227.00227.50-24,938-0.04%
2022/07/072221.505.1220.36221.00-3.14,883-0.06%
2022/07/063.1213.940212.00210.503.14,8520.06%
2022/07/051222.501.1223.91220.50-0.14,8230.00%
2022/07/040218.0000.00219.0004,7790.00%
2022/07/013.1224.681221.50221.502.14,7720.04%
2022/06/302.1222.521222.50221.501.14,7340.02%
2022/06/293225.8300.00227.5034,7120.06%
2022/06/280235.006236.75236.00-64,659-0.13%
2022/06/273238.171239.50236.5024,6420.04%
2022/06/242240.001237.02239.0014,5930.02%
2022/06/231234.002.3232.67234.00-1.34,512-0.03%
2022/06/2200.001229.00226.50-14,468-0.02%
2022/06/2100.002227.25232.50-24,482-0.04%
2022/06/200.2221.5700.00220.000.24,4550.00%
2022/06/170223.500228.00227.0004,4460.00%
2022/06/161231.501230.99227.5004,4190.00%
2022/06/151.1225.4700.00225.001.14,4880.02%
2022/06/140226.0000.00228.5004,5470.00%
2022/06/135.3228.4900.00228.005.34,6030.12%
2022/06/1000.003236.17237.00-34,633-0.06%
2022/06/0800.001234.00234.50-14,773-0.02%
2022/06/074231.8800.00233.0044,8950.08%
2022/06/060233.500.1239.50239.00-0.14,9100.00%
2022/06/0200.001238.00236.50-15,069-0.02%
2022/06/0100.001241.00241.50-15,167-0.02%
2022/05/310239.501.1239.95241.50-1.15,179-0.02%
2022/05/300.1234.002237.75238.50-1.95,154-0.04%
2022/05/2700.003.1229.89231.50-3.15,161-0.06%
2022/05/2600.001.5224.33224.00-1.55,214-0.03%
2022/05/241225.9500.00220.0015,4330.02%
2022/05/231227.001228.50225.0005,4430.00%
2022/05/200.1223.501225.00226.50-0.95,468-0.02%
2022/05/193222.001221.00222.0025,4310.04%
2022/05/1800.000.7229.43231.00-0.75,396-0.01%
2022/05/160.2223.002.3222.96223.00-2.15,391-0.04%
2022/05/131219.5000.00221.0015,4790.02%
2022/05/124.8219.913218.50218.501.85,5160.03%
2022/05/111223.5100.00223.5015,5570.02%
2022/05/106.1225.331223.00226.505.15,5750.09%
2022/05/090.1229.5000.00230.000.15,5700.00%
2022/05/065.3232.1900.00234.005.35,6440.09%
2022/05/051.2244.201242.00241.000.25,6620.00%
2022/05/042.2242.9600.00241.002.25,6790.04%
2022/05/039242.839242.67242.5005,7230.00%
2022/04/2800.000.2244.83246.50-0.25,6880.00%
2022/04/275.1246.184246.50245.001.15,6960.02%
2022/04/265245.603.1247.81252.001.95,6580.03%
2022/04/255.7237.0500.00236.505.75,5580.10%
2022/04/222.2246.120246.50246.002.25,4920.04%
2022/04/2000.000.1250.61251.00-0.15,5590.00%
2022/04/191249.0000.00247.5015,5930.02%
2022/04/181.4247.8700.00247.501.45,6870.02%
2022/04/152249.512250.25249.5005,7440.00%
2022/04/140.2254.0400.00253.000.25,8180.00%
2022/04/132254.751256.50255.5015,8950.02%
2022/04/120.1250.5000.00248.500.16,0010.00%
2022/04/111.3256.942.1256.59250.50-0.86,165-0.01%
2022/04/081259.5000.00261.0016,1710.02%
2022/04/071262.001.3261.43261.00-0.36,1400.00%
2022/04/061.1264.5800.00263.501.16,0890.02%
2022/04/010266.001266.00268.50-16,052-0.02%
2022/03/310.1267.3600.00268.500.16,0460.00%
2022/03/3000.000.1267.00268.00-0.16,0230.00%
2022/03/2900.000.1265.50266.00-0.16,0090.00%
2022/03/281261.509260.22265.00-85,983-0.13%
2022/03/2500.000269.00268.0005,9760.00%
2022/03/241267.003265.67266.50-25,949-0.03%
2022/03/230.6263.414264.25264.50-3.45,966-0.06%
2022/03/222262.992262.00262.0006,0100.00%
2022/03/211262.980.1262.50261.000.96,0150.02%
2022/03/181.2257.710261.00256.001.25,9940.02%
2022/03/177257.368.2258.89260.50-1.25,919-0.02%
2022/03/164.2250.573248.67249.001.25,9020.02%
2022/03/151.4251.761250.50251.500.45,8960.01%
2022/03/143.3260.153258.99257.500.35,8590.00%
2022/03/114261.888.3262.41262.00-4.35,846-0.07%
2022/03/103.2251.746.2253.58254.50-3.15,727-0.05%
2022/03/092.2239.910.1240.50241.502.15,6390.04%
2022/03/082.8239.851239.00235.501.85,6270.03%
2022/03/075.3248.107248.43247.00-1.75,457-0.03%
2022/03/040.2255.5600.00254.500.25,4760.00%
2022/03/034.2256.492255.50256.002.15,4760.04%
2022/03/023.2254.762255.00255.001.25,4690.02%
2022/03/013.1252.481.1249.91256.5025,4420.04%
2022/02/254.5248.981249.00246.503.55,3520.07%
2022/02/241253.010.4254.00253.500.65,1880.01%
2022/02/2300.000258.50259.0005,1240.00%
2022/02/222256.2500.00257.0025,1310.04%
2022/02/210260.001258.50260.00-15,160-0.02%
2022/02/180261.001261.50261.50-15,237-0.02%
2022/02/171.1259.1900.00261.001.15,3060.02%
2022/02/163258.672257.50258.5015,3010.02%
2022/02/152.4254.2500.00253.502.45,2910.05%
2022/02/144.6256.903258.67256.001.65,2300.03%
2022/02/111.1266.102.1266.05265.50-15,213-0.02%
2022/02/101268.5000.00269.5015,2110.02%
2022/02/090270.0000.00269.5005,2360.00%
2022/02/080272.0000.00269.0005,3280.00%
2022/02/0700.003275.00271.00-35,302-0.06%
2022/01/2600.001.5269.50268.00-1.55,277-0.03%
2022/01/251.2267.5400.00269.001.25,3660.02%
2022/01/240.1270.504270.00272.00-3.95,462-0.07%
2022/01/211.3272.3800.00272.501.35,5840.02%
2022/01/203273.002271.00272.5015,6620.02%
2022/01/1900.004274.00275.00-45,660-0.07%
2022/01/181276.501274.50274.0005,6890.00%
2022/01/172.1272.5800.00273.502.15,7400.04%
2022/01/144.2269.8100.00271.504.25,8290.07%
2022/01/135.2277.671279.00277.004.25,8100.07%
2022/01/123286.011289.00282.0025,8550.03%
2022/01/117287.216288.50287.0015,9220.02%
2022/01/100.1280.670.3279.00283.50-0.25,9900.00%
2022/01/077.3284.9111284.73283.00-3.76,036-0.06%
2022/01/062288.002.3287.79291.00-0.26,0820.00%
2022/01/0513.6297.5813.4292.20290.500.26,0300.00%
2022/01/042.7291.6620.4296.41297.00-17.75,941-0.30%
2022/01/0310281.506280.08282.0045,7360.07%
2021/12/300.4275.887276.00275.00-6.65,703-0.12%
2021/12/291.2278.400.2278.00278.0015,7630.02%
2021/12/285.1277.879277.50277.50-3.95,852-0.07%
2021/12/273272.0011.1274.71275.50-8.15,913-0.14%
2021/12/241271.500.5270.50270.500.65,9410.01%
2021/12/230269.0000.00270.0006,0210.00%
2021/12/2200.002266.50265.50-26,077-0.03%
2021/12/2100.004.1267.32266.00-4.16,143-0.07%
2021/12/205264.9000.00264.0056,2070.08%
2021/12/170.1267.364.1268.97269.00-46,287-0.06%
2021/12/160267.5000.00266.0006,2560.00%
2021/12/152.1266.2700.00267.502.16,3110.03%
2021/12/1400.004267.87269.00-46,378-0.06%
2021/12/132271.221270.98270.0016,3780.02%
2021/12/109.1271.969.2271.65271.00-0.16,4000.00%
2021/12/091.5267.0720.2265.87269.00-18.86,351-0.30%
2021/12/080.3262.472263.25261.00-1.76,361-0.03%
2021/12/072.1264.3100.00263.002.16,3670.03%
2021/12/061.1259.172261.75261.00-0.96,362-0.01%
2021/12/031262.507.2262.02261.50-6.16,370-0.10%
2021/12/023259.999.2260.88261.50-6.26,385-0.10%
2021/12/010.1257.001258.00258.00-16,380-0.01%
2021/11/290.1254.256.1253.35253.50-66,344-0.09%
2021/11/263.3252.780254.00252.003.36,3970.05%
2021/11/251260.982259.00259.00-16,527-0.02%
2021/11/231.1256.000.1256.00255.000.96,5470.01%
2021/11/220260.0000.00259.0006,5720.00%
2021/11/190260.500.8262.00261.00-0.86,626-0.01%
2021/11/181260.011261.00260.0006,6330.00%
2021/11/171260.504260.75261.50-36,621-0.05%
2021/11/164.1256.141257.00256.003.16,6220.05%
2021/11/150.1260.611260.50260.00-0.96,688-0.01%
2021/11/121261.000262.00261.0016,8320.01%
2021/11/116259.752261.00259.0046,9960.06%
2021/11/102265.502.2265.10265.00-0.17,0230.00%
2021/11/091265.495264.40266.00-47,005-0.06%
2021/11/085.2260.493.2260.25259.5026,9810.03%
2021/11/057.2260.309.9258.24262.00-2.76,943-0.04%
2021/11/040.1253.502253.50253.50-1.96,851-0.03%
2021/11/032.1247.301246.50247.001.16,8090.02%
2021/11/025.7254.778256.44252.00-2.36,775-0.03%
2021/11/012253.7620255.00257.50-186,677-0.27%
2021/10/2915.2246.482247.00245.0013.26,5710.20%
2021/10/286250.322249.50252.5046,5450.06%
2021/10/273.3243.7600.00244.503.36,4880.05%
2021/10/251242.531.1243.52242.5006,4870.00%
2021/10/2216.1244.322243.75244.0014.16,4980.22%
2021/10/215.1253.445252.50253.000.16,4670.00%
2021/10/2011.2255.4600.00254.5011.26,4460.17%
2021/10/192.4253.7900.00259.002.46,3480.04%
2021/10/181244.503248.50249.50-26,260-0.03%
2021/10/152.1237.1100.00240.002.16,1520.03%
2021/10/144.2237.0100.00235.504.26,1150.07%
2021/10/131248.5000.00246.5016,1630.02%
2021/10/121243.5000.00247.0016,2080.02%
2021/10/0800.001251.50250.50-16,432-0.02%
2021/10/070.1249.500.1250.00248.5006,6770.00%
2021/10/0600.001243.05244.50-16,838-0.01%
2021/10/054244.382244.76245.0026,7880.03%
2021/10/043.3242.9800.00240.003.36,7160.05%
2021/10/012.5248.201247.50248.001.56,6630.02%
2021/09/300.1252.0000.00252.000.16,6110.00%
2021/09/294.1248.6400.00248.504.16,5380.06%
2021/09/281.1252.041.1252.27252.5006,4850.00%
2021/09/271257.501258.00258.0006,5000.00%
2021/09/241263.501263.50260.0006,4780.00%
2021/09/231.2254.530256.00251.501.26,4590.02%
2021/09/221.2253.600.1251.66250.001.16,4830.02%
2021/09/172256.000257.50256.0026,3930.03%
2021/09/160.1259.501.1260.97260.00-16,390-0.02%
2021/09/151.1259.601259.00258.000.16,4450.00%
2021/09/141264.510.1265.00263.500.96,4180.01%
2021/09/130.3264.050264.00263.500.36,4460.00%
2021/09/100269.0000.00269.0006,4130.00%
2021/09/090270.0000.00269.5006,5070.00%
2021/09/081270.021.2270.00270.50-0.26,5230.00%
2021/09/070.2270.800.1272.50271.500.16,5350.00%
2021/09/065273.003.1272.18273.5026,5720.03%
2021/09/0300.000.1271.00272.00-0.16,5310.00%
2021/09/020.2269.411267.50268.50-0.86,505-0.01%
2021/09/0100.004270.75272.00-46,509-0.06%
2021/08/3112.7267.294268.25270.508.76,4470.13%
2021/08/300278.420277.50279.5006,3020.00%
2021/08/2700.003278.50279.00-36,324-0.05%
2021/08/261275.001.2277.33276.50-0.26,3300.00%
2021/08/252.1273.480.2277.00277.501.96,3290.03%
2021/08/242.1268.082.1270.05268.0006,3010.00%
2021/08/231267.0000.00270.0016,3320.02%
2021/08/208.2264.7000.00263.008.26,3130.13%
2021/08/190.3270.033271.00269.00-2.76,388-0.04%
2021/08/181.1268.0700.00267.001.16,2640.02%
2021/08/1714.4268.214263.76262.0010.46,1200.17%
2021/08/162277.756277.34279.00-45,946-0.07%
2021/08/132.3273.2600.00274.002.35,9880.04%
2021/08/123.1276.2100.00276.503.16,0340.05%
2021/08/111279.5000.00280.0016,0280.02%
2021/08/105.2279.541282.00278.004.26,1070.07%
2021/08/095.1279.565281.20281.500.16,1640.00%
2021/08/064.1285.6600.00285.004.16,2300.07%
2021/08/052.1286.0900.00287.002.16,3490.03%
2021/08/043.1287.1800.00286.503.16,5600.05%
2021/08/033.3286.765286.70287.50-1.76,696-0.02%
2021/08/022.3285.8500.00287.002.36,6300.03%
2021/07/305.2286.403289.17287.002.26,6700.03%
2021/07/291.1290.6500.00291.501.16,7440.02%
2021/07/285290.015288.92292.0006,8430.00%
2021/07/2711.4293.165292.61292.006.46,9540.09%
2021/07/265.3298.9000.00299.005.37,0310.07%
2021/07/230306.600306.50304.0007,2210.00%
2021/07/220.1307.814310.24303.00-3.97,307-0.05%
2021/07/210.1302.103.3302.73306.00-3.27,336-0.04%
2021/07/206302.244300.51300.0027,3120.03%
2021/07/1920.1306.854.2307.31308.0015.97,3520.22%
2021/07/161318.0000.00319.5017,3680.01%
2021/07/156.4323.856323.25320.500.47,4290.01%
2021/07/144.1318.1423.1317.07323.00-197,510-0.25%
2021/07/131.1306.916.4306.21307.00-5.37,306-0.07%
2021/07/1200.004297.63299.50-47,147-0.06%
2021/07/092295.061295.00295.0017,2040.01%
2021/07/084298.522299.50301.5027,2360.03%
2021/07/070301.272303.25303.50-27,260-0.03%
2021/07/061305.000.1301.50303.500.97,3410.01%
2021/07/055302.501303.00304.0047,3960.05%
2021/07/024301.253.7303.40299.000.37,4260.00%
2021/07/011299.0410301.00297.50-97,406-0.12%
2021/06/303.1301.981303.48303.0027,4520.03%
2021/06/291298.4715298.60299.50-147,513-0.19%
2021/06/280296.002295.50297.00-27,553-0.03%
2021/06/2517295.236295.92295.00117,6360.14%
2021/06/246289.920291.00290.0067,5890.08%
2021/06/230295.690.1296.00296.00-0.17,5500.00%
2021/06/222295.007297.79296.00-57,564-0.07%
2021/06/211.1294.0500.00294.001.17,5470.01%
2021/06/172299.740300.00299.5027,4340.03%
2021/06/160.1301.502303.50303.00-1.97,548-0.02%
2021/06/1500.001.1302.00302.00-1.17,627-0.01%
2021/06/091295.500.1296.50295.000.97,7880.01%
2021/06/071296.003.9297.38297.00-2.98,083-0.04%
2021/06/0400.003296.47297.00-38,210-0.04%
2021/06/031.1297.000.1296.41297.001.18,4210.01%
2021/06/021297.506297.08298.50-58,510-0.06%
2021/06/010296.0000.00297.0008,6120.00%
2021/05/311294.005.3293.08296.00-4.38,755-0.05%
2021/05/281291.005293.80291.50-48,813-0.05%
2021/05/273287.673290.83293.5008,9550.00%
2021/05/260289.501290.97290.00-19,116-0.01%
2021/05/255288.993.2289.20290.001.89,2780.02%
2021/05/241285.506286.00285.00-59,379-0.05%
2021/05/212.1284.525288.30289.00-2.99,496-0.03%
2021/05/205278.304279.50281.0019,5250.01%
2021/05/191.2273.251274.02273.500.29,5650.00%
2021/05/183.1273.404.3274.56274.50-1.29,817-0.01%
2021/05/178.1268.8416.1267.30266.50-810,280-0.08%
2021/05/144.2267.171269.50266.503.210,5320.03%
2021/05/132.3259.686.1268.20264.50-3.810,530-0.04%
2021/05/129.3264.325258.20265.004.310,4970.04%
2021/05/1113.1273.5516272.50271.00-2.910,427-0.03%
2021/05/101289.603.1291.66287.50-2.110,349-0.02%
2021/05/076288.759290.22293.50-310,556-0.03%
2021/05/067.2280.1717284.50283.00-9.910,604-0.09%
2021/05/059.2288.366286.76283.503.210,6050.03%
2021/05/0421.3293.2010.5294.36291.5010.810,6010.10%
2021/05/034304.2511.5306.23306.50-7.510,520-0.07%
2021/04/2910309.6917.1309.38302.50-710,571-0.07%
2021/04/283.1304.232.3304.00305.500.810,5250.01%
2021/04/274299.380.1297.50302.003.910,5940.04%
2021/04/262.1299.4000.00298.002.110,6490.02%
2021/04/232294.254297.25297.00-211,017-0.02%
2021/04/223.6297.713295.00293.000.611,2000.01%
2021/04/217.2302.1110302.00301.00-2.811,269-0.02%
2021/04/2010.7308.7817.6305.85307.50-6.911,321-0.06%
2021/04/192.1297.2423.7296.67298.00-21.611,243-0.19%
2021/04/162292.752.1295.71296.50-0.111,4210.00%
2021/04/152.1293.943.3289.85295.50-1.211,843-0.01%
2021/04/142.1289.309289.56291.50-6.912,150-0.06%
2021/04/133.1293.811295.50292.002.112,5540.02%
2021/04/129.5296.433.1292.23291.006.412,7590.05%
2021/04/090.3297.355.1298.17299.00-4.812,786-0.04%
2021/04/083.6298.633.2298.01297.000.412,8090.00%
2021/04/075296.000.1296.10298.504.912,8180.04%
2021/04/062.1300.209.2299.25298.00-7.112,773-0.06%
2021/04/012.2294.915.3294.23295.50-3.112,726-0.02%
2021/03/311.1292.913.4290.62288.00-2.312,593-0.02%
2021/03/306292.174.3291.77292.501.712,5380.01%
2021/03/295.1288.0000.00288.005.112,4590.04%
2021/03/262284.251287.00288.00112,4930.01%
2021/03/2525281.184283.25284.002112,5380.17%
2021/03/241286.001285.50285.50012,5560.00%
2021/03/234287.623288.00288.00112,5820.01%
2021/03/222.1284.852286.50287.000.112,6080.00%
2021/03/1915285.332283.00283.001312,7390.10%
2021/03/183.6289.363.1290.28288.000.512,6990.00%
2021/03/170.1283.005283.80284.00-512,670-0.04%
2021/03/161282.001284.00282.00012,6530.00%
2021/03/152279.0200.00277.50212,6230.02%
2021/03/126.1281.343281.18282.003.112,6790.02%
2021/03/113277.6911277.91281.50-812,777-0.06%
2021/03/105.3266.455266.41265.000.312,7300.00%
2021/03/0916.5262.7511261.82263.505.512,6650.04%
2021/03/084.3273.813270.83270.501.312,5260.01%
2021/03/057.2275.7100.00275.007.212,5280.06%
2021/03/0413.8281.2600.00281.0013.812,5970.11%
2021/03/031.1285.4200.00289.001.112,5310.01%
2021/03/021.1287.2416293.47288.00-14.912,523-0.12%
2021/02/2624.8284.116285.67280.5018.812,4430.15%
2021/02/258293.631292.50294.50712,1630.06%
2021/02/248.6296.071299.00294.007.612,0770.06%
2021/02/230.1300.003.5298.14303.00-3.411,987-0.03%
2021/02/223.4301.303301.67301.000.411,9550.00%
2021/02/194.3300.292300.77300.002.211,8870.02%
2021/02/184.6307.606.2308.17306.00-1.611,834-0.01%
2021/02/1713.5289.8614.3295.42299.50-0.811,619-0.01%
2021/02/0519.5279.296280.67280.5013.511,0800.12%
2021/02/030.1285.005289.00284.00-4.910,819-0.05%
2021/02/021.1286.121288.50286.000.110,7380.00%
2021/02/012.1282.390.1284.50285.00210,6050.02%
2021/01/295293.802293.00282.50310,6110.03%
2021/01/280.2285.501289.00287.50-0.810,465-0.01%
2021/01/2710285.659.3287.64287.500.810,3500.01%
2021/01/2613290.4222290.45289.00-910,236-0.09%
2021/01/250293.502295.00295.50-210,157-0.02%
2021/01/2222.2292.7127.2292.49291.00-5.110,248-0.05%
2021/01/216.2297.298297.38299.00-1.810,109-0.02%
2021/01/209.3296.1544296.41294.50-34.710,044-0.35%
2021/01/1925.2293.128295.63294.0017.29,9920.17%
2021/01/1822.4287.5711286.55289.5011.49,8670.12%
2021/01/1522.8305.9110.1301.74299.5012.79,5030.13%
2021/01/145.2305.124.1306.87306.001.19,2170.01%
2021/01/137.6312.242311.75312.505.68,9870.06%
2021/01/1225.2317.054.1317.87314.0021.18,8090.24%
2021/01/1118.8308.774310.87313.0014.78,5790.17%
2021/01/0823.6315.2721.3312.84310.002.28,3830.03%
2021/01/0710.1309.1920.2309.40316.00-10.17,990-0.13%
2021/01/0626.3293.0519.5293.85298.006.87,6440.09%
2021/01/0514.4277.895.1279.77276.509.47,2610.13%
2021/01/0410265.4500.00265.00107,1180.14%
2020/12/3100.001.1264.93263.00-1.17,043-0.01%
2020/12/301259.500.2256.50260.000.87,0190.01%
2020/12/2900.002.2253.05255.50-2.27,001-0.03%
2020/12/281253.009252.78254.50-87,092-0.11%
2020/12/251.1251.434249.75249.00-37,102-0.04%
2020/12/241249.0000.00247.5017,1410.01%
2020/12/2300.001246.00248.00-17,158-0.01%
2020/12/229.3249.861250.50247.008.37,2350.11%
2020/12/211258.005.2255.28258.00-4.27,255-0.06%
2020/12/181245.5000.00248.0017,2130.01%
2020/12/173.1248.151248.50247.002.17,1570.03%
2020/12/162246.7500.00248.0027,0980.03%
2020/12/157244.7100.00245.5077,0970.10%
2020/12/143245.6700.00246.0036,9410.04%
2020/12/115246.101244.00250.5046,8710.06%
2020/12/105247.403.2247.63248.001.96,8380.03%
2020/12/094251.3800.00251.0046,8140.06%
2020/12/086.1248.257248.14249.00-0.96,771-0.01%
2020/12/0718.1255.504252.25250.0014.16,6350.21%
2020/12/042242.251246.00247.0016,4660.02%
2020/12/033236.338.1234.63237.00-5.16,338-0.08%
2020/12/011226.001.4226.68227.00-0.46,360-0.01%
2020/11/302221.251224.50224.5016,2770.02%
2020/11/273218.502.1219.31220.000.96,1220.01%
2020/11/2600.0018213.67216.00-186,102-0.29%
2020/11/252207.751209.50207.5016,0720.02%
2020/11/231211.0000.00212.0016,0410.02%
2020/11/202206.002208.25209.0005,9740.00%
2020/11/192.2207.508207.63208.00-5.85,955-0.10%
2020/11/180.1202.0000.00203.000.15,9130.00%
2020/11/1700.003205.00205.50-36,011-0.05%
2020/11/164202.0013201.62202.00-96,079-0.15%
2020/11/1312198.581198.50200.50116,0280.18%
2020/11/122202.508.2200.26202.00-6.26,023-0.10%
2020/11/1100.002195.98195.00-25,885-0.03%
2020/11/103192.501192.50193.0025,8660.03%
2020/11/090.2197.501197.50197.50-0.85,906-0.01%
2020/11/063196.1700.00194.5036,0090.05%
2020/11/052.1189.531190.00189.501.15,9960.02%
2020/11/0410191.2500.00192.00105,9910.17%
2020/11/0310187.0000.00188.00106,0460.17%
2020/11/028.1185.463186.67188.005.16,1070.08%
2020/10/305.1190.432190.00190.003.16,1840.05%
2020/10/293195.013196.17195.0006,1530.00%
2020/10/281.1198.1800.00200.501.16,2840.02%
2020/10/274201.759201.06203.00-56,435-0.08%
2020/10/2600.005195.50194.50-56,622-0.08%
2020/10/232192.7500.00192.0026,8060.03%
2020/10/2100.008196.25196.50-87,035-0.11%
2020/10/166195.5000.00195.0067,3380.08%
2020/10/151194.505194.50194.50-47,424-0.05%
2020/10/122196.001196.00196.0017,6040.01%
2020/10/081191.5010191.70193.00-97,574-0.12%
2020/10/0700.008190.38191.00-87,607-0.11%
2020/10/062190.501190.50191.5017,6330.01%
2020/10/0500.004188.63189.50-47,735-0.05%
2020/09/305188.503188.00189.0027,7800.03%
2020/09/291184.502185.75185.00-17,853-0.01%
2020/09/287180.1400.00182.5077,9260.09%
2020/09/255179.706179.17176.50-18,133-0.01%
2020/09/242181.7500.00183.0028,2070.02%
2020/09/233184.670.1186.00185.002.98,2520.04%
2020/09/221186.0000.00185.5018,2880.01%
2020/09/210.1190.003191.33190.00-2.98,367-0.03%
2020/09/1800.001190.50191.00-18,586-0.01%
2020/09/162190.0000.00191.0028,8290.02%
2020/09/141189.502189.25189.00-19,198-0.01%
2020/09/111186.004186.38187.50-39,408-0.03%
2020/09/102183.751184.50185.5019,5020.01%
2020/09/094181.385181.30184.00-19,624-0.01%
2020/09/082183.751184.00184.5019,6640.01%
2020/09/073182.6713.2182.54182.00-10.29,760-0.10%
2020/09/0410185.652185.50186.0089,8380.08%
2020/09/031192.001192.00191.5009,8810.00%
2020/09/023189.002189.00189.50110,1890.01%
2020/09/011188.006188.00190.50-510,200-0.05%
2020/08/312192.005192.10189.00-310,210-0.03%
2020/08/272193.502193.00193.50010,4760.00%
2020/08/2517199.596198.58195.501110,6540.10%
2020/08/242190.002193.50197.00010,6890.00%
2020/08/215191.103190.17191.00210,6660.02%
2020/08/205196.3012.4189.99190.50-7.410,526-0.07%
2020/08/191200.501203.00200.00010,3940.00%
2020/08/1700.001204.00204.00-110,355-0.01%
2020/08/124196.252197.50198.50210,3220.02%
2020/08/112.1200.216199.00199.50-3.910,220-0.04%
2020/08/109201.1100.00201.50910,1800.09%
2020/08/071200.002200.50200.50-110,186-0.01%
2020/08/067203.863203.83204.50410,2030.04%
2020/08/056202.929206.39204.50-310,186-0.03%
2020/08/043203.007206.14207.50-410,090-0.04%
2020/08/0314203.141202.00202.50139,9910.13%
2020/07/313.1198.692200.25200.001.19,8010.01%
2020/07/306197.509198.28197.50-39,591-0.03%
2020/07/291187.504192.00191.00-39,357-0.03%
2020/07/2800.001188.50187.00-19,273-0.01%
2020/07/271189.501189.00188.5009,3610.00%
2020/07/241187.001187.00184.5009,2990.00%
2020/07/233189.0000.00190.0039,2200.03%
2020/07/221191.5000.00192.5019,1980.01%
2020/07/2100.002186.25185.50-29,011-0.02%
2020/07/201185.505.2182.06182.00-4.28,932-0.05%
2020/07/173187.832.1186.68184.0018,8870.01%
2020/07/1600.001183.50185.00-18,791-0.01%
2020/07/152186.001186.50184.5018,7560.01%
2020/07/133185.332184.25186.5018,7120.01%
2020/07/101179.002182.50183.50-18,784-0.01%
2020/07/091182.0000.00180.5018,7500.01%
2020/07/0800.001179.50179.50-18,643-0.01%
2020/07/0700.009175.50175.00-98,588-0.10%
2020/07/0610176.5015173.57176.50-58,511-0.06%
2020/07/036167.088170.19169.50-28,319-0.02%
2020/07/021.2166.000166.00165.501.28,2240.01%
2020/07/0110169.7512169.58169.50-28,169-0.02%
2020/06/303.2167.811168.00167.502.28,0960.03%
2020/06/297168.002168.25168.5058,0340.06%
2020/06/248167.881167.50168.0077,8450.09%
2020/06/233.2168.532170.00170.001.27,7890.02%
2020/06/2200.0046.2166.64169.00-46.27,631-0.61%
2020/06/1900.005164.90166.50-57,541-0.07%
2020/06/183161.502.1162.00162.500.97,3290.01%
2020/06/173158.003158.17159.0007,1880.00%
2020/06/1679157.661157.00157.00787,2481.08%
2020/06/158153.8800.00153.0087,2650.11%
2020/06/121154.502.7155.37155.00-1.77,240-0.02%
2020/06/112159.005157.90156.50-37,220-0.04%
2020/06/105160.0047160.28160.50-427,181-0.58%
2020/06/095159.109158.00159.00-47,355-0.05%
2020/06/0800.001155.00155.00-17,223-0.01%
2020/06/054153.2500.00153.5047,2170.06%
2020/06/044153.382154.25152.5027,1950.03%
2020/06/031151.5014150.32151.50-137,156-0.18%
2020/06/0210145.001145.00145.0096,9730.13%
2020/06/011144.004142.13144.00-36,888-0.04%
2020/05/291138.001138.50138.0006,7490.00%
2020/05/2700.001140.00141.00-16,761-0.01%
2020/05/261140.0000.00140.0016,8080.01%
2020/05/1500.002138.00138.50-26,829-0.03%
2020/05/141140.002141.75140.00-16,788-0.01%
2020/05/131133.502138.50140.50-16,751-0.01%
2020/05/124137.6300.00137.0046,6870.06%
2020/05/0800.001140.00140.00-16,704-0.01%
2020/05/071139.0000.00139.0016,6950.01%
2020/05/051138.5017137.21139.00-166,692-0.24%
2020/05/041135.5000.00136.0016,7000.01%
2020/04/3018142.0311141.95140.0076,6270.11%
2020/04/2900.0014136.50138.00-146,460-0.22%
2020/04/2815135.1000.00135.00156,4800.23%
2020/04/2700.0011132.64133.50-116,652-0.17%
2020/04/2412130.461130.00131.00116,7270.16%
2020/04/2300.002133.00129.50-26,769-0.03%
2020/04/221126.501127.50131.0006,8000.00%
2020/04/213128.5012130.71128.50-96,834-0.13%
2020/04/205131.2000.00131.0056,8240.07%
2020/04/1711136.181136.00134.50106,7860.15%
2020/04/1600.001135.00134.00-16,778-0.01%
2020/04/153134.006135.92136.50-36,857-0.04%
2020/04/142130.509130.94132.00-76,752-0.10%
2020/04/132126.2500.00125.0026,7280.03%
2020/04/104128.2500.00128.0046,7620.06%
2020/04/091125.0000.00125.0016,7680.01%
2020/04/081127.001124.00125.0006,7390.00%
2020/04/074121.1300.00121.0046,7090.06%
2020/04/0600.001118.00119.00-16,804-0.01%
2020/04/0100.005120.50120.00-56,727-0.07%
2020/03/3100.001120.50120.50-16,725-0.01%
2020/03/306116.8300.00119.5066,6680.09%
2020/03/272120.502120.75118.0006,6540.00%
2020/03/261119.5000.00120.0016,6310.02%
2020/03/251118.003118.33119.00-26,698-0.03%
2020/03/242116.5000.00115.0026,6670.03%
2020/03/233111.334113.75112.50-16,714-0.01%
2020/03/204113.384116.25117.5006,6930.00%
2020/03/191113.503111.67111.00-26,643-0.03%
2020/03/183115.673116.17115.0006,6040.00%
2020/03/171114.502116.50115.50-16,554-0.02%
2020/03/163117.001119.50118.0026,4600.03%
2020/03/139116.678117.88120.0016,3560.02%
2020/03/126127.333129.67123.5036,0730.05%
2020/03/112133.001134.50133.0015,8670.02%
2020/03/096135.081136.50133.0055,7760.09%
2020/03/061138.501139.50138.5005,6540.00%
2020/03/021138.0000.00138.0015,8350.02%
2020/02/272141.0000.00140.0025,9100.03%
2020/02/261141.0000.00142.0015,8420.02%
2020/02/241141.501142.00141.5005,7920.00%
2020/02/181142.001142.50142.0005,9140.00%
2020/02/171144.5000.00144.5015,8930.02%
2020/02/141144.5000.00146.5015,9390.02%
2020/02/1300.002145.00145.50-25,910-0.03%
2020/02/1200.001145.00144.00-15,916-0.02%
2020/02/113142.671142.50142.5025,9280.03%
2020/02/072144.501143.50143.5016,2210.02%
2020/02/031138.0000.00140.5016,6180.02%
2020/01/311143.0000.00143.0016,6560.02%
2020/01/305143.2016146.88143.00-116,897-0.16%
2020/01/201154.001153.00152.5006,7560.00%
2020/01/161150.003151.00151.00-26,757-0.03%
2020/01/141150.001151.00151.0006,7600.00%
2020/01/101150.5000.00151.0016,8910.01%
2020/01/0900.005152.00152.00-56,880-0.07%
2020/01/081148.001148.50148.0006,8660.00%
2020/01/0700.006147.00149.00-66,885-0.09%
2020/01/0300.005152.00151.50-57,172-0.07%
2019/12/3100.001152.50151.50-17,212-0.01%
2019/12/302151.754151.50152.00-27,322-0.03%
2019/12/271148.0000.00148.0017,1790.01%
2019/12/2300.001148.50148.50-17,697-0.01%
2019/12/181150.501.1149.50150.00-0.18,0140.00%
2019/12/176147.582148.00149.5048,0120.05%
2019/12/161147.0013148.19148.50-127,995-0.15%
2019/12/1300.001145.50145.50-17,920-0.01%
2019/12/121143.501143.00143.0007,8410.00%
2019/12/1100.001142.00142.50-17,878-0.01%
2019/12/0900.004142.38143.00-47,882-0.05%
2019/12/051140.5000.00140.5017,7450.01%
2019/12/043139.8300.00140.0037,7090.04%
2019/12/031141.501139.50141.5007,7340.00%
2019/12/021139.5000.00140.5017,7420.01%
2019/11/292141.251.1141.36140.000.97,6950.01%
2019/11/2800.003140.83142.00-37,588-0.04%
2019/11/271139.0000.00139.0017,5230.01%
2019/11/2600.003.1139.48138.50-3.17,516-0.04%
2019/11/2500.001138.50138.50-17,374-0.01%
2019/11/2200.005138.40138.50-57,445-0.07%
2019/11/2000.001138.00137.00-17,488-0.01%
2019/11/193138.5000.00139.5037,4660.04%
2019/11/182135.001135.00136.5017,3750.01%
2019/11/151134.0000.00133.5017,4060.01%
2019/11/136136.172135.50135.5047,3220.05%
2019/11/122138.256138.33138.50-47,271-0.06%
2019/11/112138.009138.78138.00-77,248-0.10%
2019/11/081140.503140.50139.50-27,220-0.03%
2019/11/075138.201140.00139.5047,1450.06%
2019/11/0613141.0420142.20140.50-76,929-0.10%
2019/11/0518140.7523139.13141.00-56,785-0.07%
2019/11/044134.501134.50134.5036,5960.05%
2019/11/013134.001133.50133.5026,5680.03%
2019/10/312135.001135.50134.0016,6370.02%
2019/10/303134.173134.50135.5006,6360.00%
2019/10/2929135.055134.50134.00246,5930.36%
2019/10/2800.001140.50140.50-16,289-0.02%
2019/10/2500.002139.75139.50-26,228-0.03%
2019/10/244139.383139.50139.5016,1840.02%
2019/10/231137.001137.00137.5006,1280.00%
2019/10/222136.502136.00136.5006,1200.00%
2019/10/214136.255135.50136.00-16,087-0.02%
2019/10/1811135.864136.13136.5075,9890.12%
2019/10/172133.002133.25134.0005,9080.00%
2019/10/168132.444132.75132.5045,9390.07%
2019/10/157132.793132.33133.0045,8710.07%
2019/10/142131.503130.83133.00-15,856-0.02%
2019/10/0913128.5422127.89127.00-95,664-0.16%
2019/10/081132.001131.50131.5005,4470.00%
2019/10/0700.004.3133.65133.50-4.35,436-0.08%
2019/10/049131.333132.00131.5065,3700.11%
2019/10/032133.003133.33133.00-15,228-0.02%
2019/10/024133.384134.88134.5005,1920.00%
2019/10/017133.071131.50134.0065,1060.12%
2019/09/275132.605132.70132.5004,9870.00%
2019/09/269.2135.6012134.46134.00-2.84,848-0.06%
2019/09/2511137.1441137.66136.00-304,679-0.64%
2019/09/242144.251143.00143.0014,4090.02%
2019/09/207145.5000.00145.5074,3290.16%
2019/09/1900.001149.00148.50-14,250-0.02%
2019/09/1800.001147.00146.50-14,300-0.02%
2019/09/163145.671147.00147.0024,4360.05%
2019/09/127147.0000.00145.5074,4070.16%
2019/09/1100.001145.00146.00-14,530-0.02%
2019/09/060.1148.502148.00148.50-1.94,603-0.04%
2019/09/0500.002146.75147.50-24,620-0.04%
2019/09/045146.0000.00145.5054,5760.11%
2019/09/0300.001146.00146.00-14,592-0.02%
2019/09/021146.5000.00146.0014,6260.02%
2019/08/301146.5000.00146.5014,6740.02%
2019/08/281145.0000.00144.5014,7390.02%
2019/08/270146.0000.00145.5004,8370.00%
2019/08/2600.004145.50145.00-44,872-0.08%
2019/08/2300.002148.50148.50-24,880-0.04%
2019/08/2000.001151.00152.00-15,325-0.02%
2019/08/191149.0000.00148.0015,4060.02%
2019/08/163146.671146.50146.5025,5310.04%
2019/08/152147.501147.50147.5015,5770.02%
2019/08/146149.5800.00149.0065,6520.11%
2019/08/0800.001150.50150.50-15,799-0.02%
2019/08/061146.0000.00148.5015,9020.02%
2019/08/0500.002150.00148.50-25,832-0.03%
2019/08/0110153.555153.10153.0055,8100.09%
2019/07/3000.001148.50149.00-15,719-0.02%
2019/07/2900.001150.00150.00-15,816-0.02%
2019/07/252150.501150.50149.5015,9560.02%
2019/07/247151.7900.00151.5075,9310.12%
2019/07/231148.5000.00149.5015,8770.02%
2019/07/221148.5000.00148.0015,8620.02%
2019/07/182147.502148.75147.5005,8890.00%
2019/07/171150.0000.00150.0015,8040.02%
2019/07/166152.7500.00154.5065,7590.10%
2019/07/155154.003153.83154.5025,7070.04%
2019/07/121152.5000.00151.0015,6730.02%
2019/07/113152.3300.00152.0035,6830.05%
2019/07/101150.5000.00151.5015,6590.02%
2019/07/0900.002152.00151.00-25,691-0.04%
2019/07/032152.251153.00152.0015,9800.02%
2019/07/024155.1300.00155.0046,1030.07%
2019/07/017160.001160.00160.5066,0840.10%
2019/06/283156.0000.00157.5036,0210.05%
2019/06/2700.001154.00156.00-16,059-0.02%
2019/06/195155.301158.00158.0046,0300.07%
2019/06/183153.001153.00152.0026,1400.03%
2019/06/175152.5000.00153.0056,2390.08%
2019/06/061147.501148.50148.0006,9070.00%
2019/05/312142.001143.00142.5016,8620.01%
2019/05/3000.003144.00142.50-36,859-0.04%
2019/05/290.1139.0000.00138.500.17,0350.00%
2019/05/279140.6700.00140.0096,8410.13%
2019/05/241141.0000.00140.0016,8320.01%
2019/05/2300.009136.83136.50-96,779-0.13%
2019/05/225141.8000.00140.5056,7090.07%
2019/05/2100.003143.50143.00-36,750-0.04%
2019/05/200.1146.501143.00145.00-16,728-0.01%
2019/05/172146.002144.50142.5006,7120.00%
2019/05/141148.501148.50149.0006,8800.00%
2019/05/1000.001150.50150.50-16,939-0.01%
2019/05/092152.003151.83151.00-16,955-0.01%
2019/05/0800.001152.00155.50-16,990-0.01%
2019/05/021160.0000.00159.5017,0580.01%
2019/04/2600.001161.00161.00-17,221-0.01%
2019/04/231159.501159.50160.5007,7100.00%
2019/04/190.1159.001160.00159.00-0.97,897-0.01%
2019/04/151162.5000.00162.0018,7160.01%
2019/04/1100.001164.50165.50-18,791-0.01%
2019/04/102164.252165.50166.0008,7290.00%
2019/04/0900.001164.50164.00-18,641-0.01%
2019/04/082162.5014164.64165.00-128,634-0.14%
2019/04/031158.501160.00160.0008,4950.00%
2019/04/0200.001157.50157.50-18,453-0.01%
2019/03/292157.7500.00159.0028,3060.02%
2019/03/2800.001161.00161.50-18,347-0.01%
2019/03/272162.251162.50162.5018,4370.01%
2019/03/2100.003160.00160.50-38,304-0.04%
2019/03/200.1155.002155.50155.50-28,223-0.02%
2019/03/1900.001154.50154.50-18,133-0.01%
2019/03/150149.0000.00149.0008,0390.00%
2019/03/1400.006149.42150.00-67,943-0.08%
2019/03/137147.5713147.62148.00-67,944-0.08%
2019/03/1215145.101148.50144.00147,7990.18%
2019/03/113151.832152.50152.0017,5400.01%
2019/03/081151.0000.00150.5017,5990.01%
2019/03/052153.5000.00153.5027,9300.03%
2019/03/043158.674157.00157.00-17,920-0.01%
2019/02/2700.004153.88153.50-47,718-0.05%
2019/02/2600.001153.50152.50-17,707-0.01%
2019/02/2200.001154.00154.00-17,763-0.01%
2019/02/211154.0000.00155.0017,7590.01%
2019/02/201156.501155.00154.5007,7340.00%
2019/02/191152.001152.00152.5007,6540.00%
2019/02/1500.005155.00155.00-57,685-0.07%
2019/02/146154.921156.00154.5057,6700.07%
2019/02/1200.001153.00153.00-17,515-0.01%
2019/02/111151.5000.00151.5017,5360.01%
2019/01/3000.002151.00151.00-27,521-0.03%
2019/01/292148.0000.00149.0027,5700.03%
2019/01/281151.5000.00152.0017,5330.01%
2019/01/2500.001154.50154.00-17,685-0.01%
2019/01/2400.004152.38152.50-47,789-0.05%
2019/01/231149.002149.75149.50-18,076-0.01%
2019/01/221151.001151.50151.5008,2120.00%
2019/01/2100.003152.17152.00-38,306-0.04%
2019/01/1800.004150.25150.50-48,328-0.05%
2019/01/172149.501151.00150.0018,3290.01%
2019/01/151149.0019147.50150.00-188,237-0.22%
2019/01/142141.0000.00142.0028,0300.02%
2019/01/116141.1700.00142.0068,0030.07%
2019/01/1000.001144.00145.00-17,900-0.01%
2019/01/093143.508143.94144.50-57,862-0.06%
2019/01/0800.0019140.89140.50-197,698-0.25%
2019/01/072136.0015135.27138.00-137,555-0.17%
2019/01/0400.0016.3131.98131.00-16.37,460-0.22%
2019/01/021128.001127.00127.0007,5610.00%
2018/12/2400.002128.00128.00-28,272-0.02%
2018/12/220.1128.5000.00128.500.18,5060.00%
2018/12/211129.002129.50128.00-19,013-0.01%
2018/12/202133.502133.00133.0009,1490.00%
2018/12/1900.002131.50132.50-29,063-0.02%
2018/12/1800.005131.70132.00-59,055-0.06%
2018/12/140131.001131.50131.50-19,179-0.01%
2018/12/131130.5010131.00131.00-99,134-0.10%
2018/12/121129.5000.00128.5019,0640.01%
2018/12/072127.0000.00127.5029,2970.02%
2018/12/051128.001129.00129.0009,3600.00%
2018/12/041130.0016128.91130.00-159,435-0.16%
2018/12/037129.501130.00130.0069,4680.06%
2018/11/2900.005130.00128.50-59,248-0.05%
2018/11/2800.002128.50128.00-29,158-0.02%
2018/11/275126.504126.25126.5019,1940.01%
2018/11/261122.0000.00122.0019,3690.01%
2018/11/235120.1010119.85120.00-59,678-0.05%
2018/11/228123.8800.00121.00810,2010.08%
2018/11/211124.5000.00125.50110,4200.01%
2018/11/201126.001126.00125.50010,3160.00%
2018/11/191127.503126.50127.50-210,278-0.02%
2018/11/162127.005127.90128.50-310,284-0.03%
2018/11/1510127.858126.94127.50210,2380.02%
2018/11/141128.503128.83130.00-210,159-0.02%
2018/11/134126.135128.00129.00-110,116-0.01%
2018/11/121128.003129.17128.50-210,074-0.02%
2018/11/092127.0000.00128.00210,0630.02%
2018/11/0800.001130.00130.00-110,040-0.01%
2018/11/0700.003129.00130.00-310,001-0.03%
2018/11/068128.382127.25127.5069,9930.06%
2018/11/052129.001129.00129.0019,8880.01%
2018/11/022128.755128.50129.00-39,831-0.03%
2018/11/016131.505131.00130.0019,7050.01%
2018/10/316128.838128.88130.00-29,490-0.02%
2018/10/308123.506124.50125.0029,0970.02%
2018/10/293119.504119.88119.50-18,878-0.01%
2018/10/264122.387120.64121.50-38,811-0.03%
2018/10/256121.087.1122.20121.50-1.18,785-0.01%
2018/10/2400.007122.71123.00-78,712-0.08%
2018/10/233120.5000.00120.0038,6600.03%
2018/10/2200.001122.00122.50-18,704-0.01%
2018/10/1900.001119.00118.50-18,672-0.01%
2018/10/183118.0000.00119.5038,6570.03%
2018/10/174120.2500.00117.0048,6410.05%
2018/10/165117.705118.40119.0008,5580.00%
2018/10/1500.004117.75117.00-48,498-0.05%
2018/10/1200.001117.00118.50-18,417-0.01%
2018/10/117110.8610111.85111.50-38,264-0.04%
2018/10/093118.002.1117.10117.500.98,0670.01%
2018/10/081115.5300.00114.5018,0020.01%
2018/10/0514118.6400.00118.50147,8680.18%
2018/10/041124.505123.20123.50-47,750-0.05%
2018/10/037125.714125.25125.0037,6680.04%
2018/10/0215129.4317127.06128.00-27,578-0.03%
2018/10/0118131.9216129.59129.5027,4780.03%
2018/09/281128.0017129.88131.00-167,307-0.22%
2018/09/276.3125.3213125.38125.50-6.76,958-0.10%
2018/09/252120.004120.25120.00-26,701-0.03%
2018/09/212120.252120.75119.0006,6720.00%
2018/09/201118.501119.50120.0006,6260.00%
2018/09/191119.501120.00119.5006,5710.00%
2018/09/184120.1300.00120.0046,5720.06%
2018/09/1700.0020117.98120.00-206,529-0.31%
2018/09/1414116.214117.00116.50106,4060.16%
2018/09/132116.002.4117.06116.00-0.46,389-0.01%
2018/09/121116.5021116.07116.50-206,347-0.32%
2018/09/1113119.3813118.69118.5006,3000.00%
2018/09/1000.003118.83119.50-36,288-0.05%
2018/09/0700.002120.75120.50-26,297-0.03%
2018/09/061120.0012121.00121.50-116,211-0.18%
2018/09/0528123.022122.00122.00266,1930.42%
2018/09/041124.008123.06124.00-76,157-0.11%
2018/09/0313121.5016122.19121.50-36,137-0.05%
2018/08/316122.833122.00123.0036,0830.05%
2018/08/3029122.1610.5121.12121.0018.55,8590.32%
2018/08/2918117.365.3118.31118.5012.75,5250.23%
2018/08/2814.1112.1853110.79112.00-38.94,938-0.79%
2018/08/179104.8300.00105.0094,8080.19%
2018/08/161103.0000.00103.0014,7840.02%
2018/08/151106.001106.00105.5004,7960.00%
2018/08/141106.001106.00106.5004,7800.00%
2018/08/135106.505106.20105.0004,8060.00%
2018/08/101107.001106.50106.0004,7800.00%
2018/08/095108.505109.00108.0004,7580.00%
2018/08/0800.001109.50109.50-14,738-0.02%
2018/08/071107.501108.00108.0004,7540.00%
2018/08/063107.501108.00107.0024,7730.04%
2018/08/037108.007107.50108.0004,8180.00%
2018/08/025106.507106.79106.50-24,838-0.04%
2018/08/011107.509107.61107.50-84,820-0.17%
2018/07/3100.001106.00106.50-14,848-0.02%
2018/07/304104.5000.00104.5044,9680.08%
2018/07/2700.005107.30108.00-54,951-0.10%
2018/07/2500.001104.00103.50-15,140-0.02%
2018/07/241104.0000.00104.5015,2680.02%
2018/07/231104.002104.50104.00-15,378-0.02%
2018/07/193103.0000.00103.0035,5490.05%
2018/07/1800.001105.00105.00-15,671-0.02%
2018/07/1700.001102.00102.00-15,749-0.02%
2018/07/131104.502104.00105.00-15,909-0.02%
2018/07/111102.0000.00102.5015,9490.02%
2018/07/1000.002102.50102.50-25,980-0.03%
2018/07/090.3103.001102.00102.00-0.86,078-0.01%
2018/07/052399.2700.0098.90236,1440.37%
2018/07/042102.0000.00101.5026,0010.03%
2018/07/031104.5000.00104.0015,9820.02%
2018/07/026105.0000.00104.5065,9990.10%
2018/06/2900.007108.29109.50-75,980-0.12%
2018/06/277.5107.433107.67107.504.55,8820.08%
2018/06/268108.2500.00108.0085,8540.14%
2018/06/2500.002110.50110.00-25,815-0.03%
2018/06/2111111.0000.00110.50115,8470.19%
2018/06/201111.5000.00111.0015,9620.02%
2018/06/192111.003110.33110.50-16,028-0.02%
2018/06/151112.501113.50113.5006,0150.00%
2018/06/146115.0800.00114.0066,0250.10%
2018/06/1300.004116.88117.00-46,070-0.07%
2018/06/121115.003116.00115.00-26,134-0.03%
2018/06/112117.0000.00116.5026,1120.03%
2018/06/081113.0000.00113.5016,0150.02%
2018/06/051113.0000.00112.0016,1420.02%
2018/06/0100.002112.50114.50-26,148-0.03%
2018/05/312111.5000.00111.0026,1230.03%
2018/05/3011112.001112.00112.00106,0350.17%
2018/05/2400.001112.50112.50-16,122-0.02%
2018/05/231113.504112.75112.50-36,122-0.05%
2018/05/221116.0000.00114.5016,1030.02%
2018/05/212118.002118.00117.5006,1460.00%
2018/05/1800.001114.50114.00-16,069-0.02%
2018/05/1600.003115.00115.50-36,090-0.05%
2018/05/152115.0000.00115.0026,1210.03%
2018/05/144115.3800.00115.5046,1680.06%
2018/05/113115.3300.00114.0036,1460.05%
2018/05/102114.502115.00115.0006,0920.00%
2018/05/0900.0010113.25113.00-106,041-0.17%
2018/05/0813114.7300.00114.50136,0260.22%
2018/05/077.3113.282111.75112.005.35,9160.09%
2018/05/044103.501107.00107.0035,7810.05%
2018/05/0313105.083104.83104.00105,7060.18%
2018/05/023108.171108.50108.0025,5890.04%
2018/04/302107.5010107.50108.00-85,522-0.14%
2018/04/272110.7500.00110.0025,5260.04%
2018/04/262110.2500.00110.0025,6080.04%
2018/04/241110.0000.00111.5015,6400.02%
2018/04/2300.0021114.26114.50-215,572-0.38%
2018/04/184118.0000.00120.0045,4170.07%
2018/04/171119.5010120.00120.00-95,419-0.17%
2018/04/1313120.6200.00120.50135,3380.24%
2018/04/1210123.0500.00123.50105,2120.19%
2018/04/031128.002128.00128.00-15,119-0.02%
2018/04/021129.5000.00130.0015,1260.02%
2018/03/313130.5000.00130.5035,1460.06%
2018/03/3000.001130.00130.00-15,152-0.02%
2018/03/294129.0000.00130.0045,1470.08%
2018/03/281129.501128.50128.5005,1370.00%
2018/03/272130.2500.00131.5025,1390.04%
2018/03/262126.2500.00127.0025,0700.04%
2018/03/236127.751127.50128.0054,9540.10%
2018/03/223130.8300.00130.0034,8230.06%
2018/03/2100.001133.00132.50-14,751-0.02%
2018/03/206132.0800.00132.0064,7920.13%
2018/03/191.2134.671134.00134.500.24,7040.00%
2018/03/163136.172136.50136.0014,6490.02%
2018/03/1500.001136.50136.50-14,569-0.02%
2018/03/131136.0000.00137.0014,5950.02%
2018/03/123135.5000.00135.5034,5810.07%
2018/03/092135.0000.00135.5024,4920.04%
2018/03/081137.0000.00137.0014,4250.02%
2018/03/052138.7500.00138.5024,4540.04%
2018/03/0100.001139.00139.50-14,601-0.02%
2018/02/2700.002140.50139.00-24,674-0.04%
2018/02/2600.001140.50139.50-14,733-0.02%
2018/02/231138.0000.00138.0014,7630.02%
2018/02/212137.001137.50137.5014,9180.02%
2018/02/092131.7500.00134.5024,9350.04%
2018/02/081137.501137.00137.0004,8900.00%
2018/02/066137.171139.00138.5054,9320.10%
2018/02/0500.001143.50145.00-14,842-0.02%
2018/01/301.9146.2600.00146.001.95,0100.04%
2018/01/291145.002145.50146.50-15,007-0.02%
2018/01/2600.003148.50147.50-34,981-0.06%
2018/01/2500.002147.75147.50-25,045-0.04%
2018/01/2400.002147.75148.00-25,101-0.04%
2018/01/231149.002.1148.93147.50-1.15,113-0.02%
2018/01/222146.258.1146.90149.00-6.14,988-0.12%
2018/01/1900.003143.83144.50-34,846-0.06%
2018/01/183142.004142.00143.00-14,788-0.02%
2018/01/173139.331139.50139.0024,7190.04%
2018/01/1600.001139.00140.00-14,687-0.02%
2018/01/150.1137.501136.50137.00-0.94,663-0.02%
2018/01/1235136.2100.00136.50354,6990.74%
2018/01/113136.831136.50136.5024,6740.04%
2018/01/1000.001138.50138.50-14,667-0.02%
2018/01/0900.001139.50140.00-14,728-0.02%
2018/01/0800.001140.00140.50-14,941-0.02%
2018/01/0400.001139.00139.00-15,129-0.02%
2018/01/031139.5010138.50139.00-95,157-0.17%
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－14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－14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－25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