• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

台達電

(2308)
可現股當沖
  • 股價
    391.0
  • 漲跌
    ▲2.5
  • 漲幅
    +0.64%
  • 成交量
    4,793張
  • 產業
    上市 電子零組件類股

  • 2291人加入追蹤

    立即追蹤

  • 本地時間:14:30

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

元大-楊梅 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/031.1391.472392.00391.00-0.97,516-0.01%
2024/12/023.1387.814.6389.44388.50-1.57,536-0.02%
2024/11/293.1380.123383.17381.000.17,5990.00%
2024/11/286.2381.921382.00384.005.27,6490.07%
2024/11/271386.0600.00386.0017,6290.01%
2024/11/263.3388.500390.50387.503.37,6350.04%
2024/11/251.1398.274396.37393.50-2.97,628-0.04%
2024/11/220387.504388.67394.00-47,571-0.05%
2024/11/216.7378.032381.00381.004.77,5340.06%
2024/11/200.1387.142388.25386.50-1.97,441-0.03%
2024/11/191.1383.1500.00388.001.17,5350.01%
2024/11/181385.0100.00386.5017,5430.01%
2024/11/150.1387.253393.00386.00-2.97,582-0.04%
2024/11/145.5388.962387.00389.003.57,6410.05%
2024/11/131.1393.500.9395.17393.500.17,6450.00%
2024/11/121.3398.991.4404.31397.00-0.17,6920.00%
2024/11/110.1397.981.4400.02401.00-1.27,586-0.02%
2024/11/080.3400.020400.17400.000.37,7060.00%
2024/11/071.1400.956400.00399.00-4.97,841-0.06%
2024/11/060.1400.210402.40403.0007,9710.00%
2024/11/050.1396.504.2398.14398.50-4.18,102-0.05%
2024/11/041.1390.191393.86395.000.18,3860.00%
2024/11/0110.7389.122390.76390.508.68,6110.10%
2024/10/305.1401.951.7403.19404.003.48,7500.04%
2024/10/290.6398.981400.00406.00-0.58,911-0.01%
2024/10/282.1405.962.8407.10405.00-0.89,072-0.01%
2024/10/250.1399.055400.40402.00-59,079-0.05%
2024/10/240.4395.992394.01393.50-1.79,179-0.02%
2024/10/232.1399.011.2398.37398.500.99,3460.01%
2024/10/221.1396.953401.00404.50-1.99,460-0.02%
2024/10/211.2399.231401.01400.000.29,6380.00%
2024/10/181396.006.5400.52402.00-5.59,715-0.06%
2024/10/172387.521390.00392.0019,7090.01%
2024/10/167.3389.272391.00389.005.39,7320.05%
2024/10/150389.5020.1398.93398.50-20.19,728-0.21%
2024/10/1400.005.1386.05387.50-5.19,701-0.05%
2024/10/112.1380.050382.73380.0029,7850.02%
2024/10/091381.5211382.00381.50-109,933-0.10%
2024/10/080375.505.3376.81382.00-5.310,061-0.05%
2024/10/075.6366.978.6373.56372.50-310,198-0.03%
2024/10/0415.3370.001375.50366.0014.310,2620.14%
2024/10/011.1384.7700.00384.501.110,1680.01%
2024/09/303.2383.5100.00380.503.210,2100.03%
2024/09/271.4402.330.6401.00400.000.810,2390.01%
2024/09/260.5397.0700.00396.000.510,2760.01%
2024/09/250398.922399.25398.00-210,290-0.02%
2024/09/240389.366.1392.01397.00-6.110,388-0.06%
2024/09/2300.001391.98390.50-110,459-0.01%
2024/09/202390.991396.98387.00110,6020.01%
2024/09/191.1385.363.1388.83391.50-210,772-0.02%
2024/09/180377.790.6383.23380.00-0.610,899-0.01%
2024/09/162384.460.2385.48385.501.811,2450.02%
2024/09/131383.022388.25385.00-111,445-0.01%
2024/09/122.7381.987382.50389.00-4.311,822-0.04%
2024/09/116363.251366.04364.50511,8580.04%
2024/09/102368.253.2369.43369.00-1.111,969-0.01%
2024/09/093.3360.5300.00362.503.312,0100.03%
2024/09/060.1372.251376.00375.50-112,102-0.01%
2024/09/0511369.910.1379.66369.0010.912,1540.09%
2024/09/049.4372.092372.75372.007.412,2100.06%
2024/09/030.1393.5021394.48392.50-2112,133-0.17%
2024/09/024.1394.293395.17394.501.112,2040.01%
2024/08/300401.200.1401.41399.50-0.112,3140.00%
2024/08/293.1396.483.1396.84397.50-0.112,3480.00%
2024/08/281400.471.4397.18400.50-0.412,4350.00%
2024/08/270.1394.2100.00400.000.112,7250.00%
2024/08/263.4399.721400.00395.002.412,8340.02%
2024/08/2300.001400.50402.00-112,905-0.01%
2024/08/220.6401.750402.00402.000.613,0690.00%
2024/08/213.1398.5600.00400.003.113,2960.02%
2024/08/2000.000.5403.00402.50-0.513,2370.00%
2024/08/192.2404.5500.00404.502.213,3300.02%
2024/08/161416.000413.50411.00113,3630.01%
2024/08/1500.004.1409.52409.00-4.113,279-0.03%
2024/08/141408.002.5406.96409.00-1.513,290-0.01%
2024/08/131.1398.940399.50399.501.113,2530.01%
2024/08/121400.504.6400.70399.00-3.613,226-0.03%
2024/08/0911391.1420.5394.34387.50-9.513,111-0.07%
2024/08/086.8378.437380.43377.00-0.212,9300.00%
2024/08/0715.8380.4618380.55379.50-2.212,816-0.02%
2024/08/0613.5361.1532.6366.84373.00-1912,676-0.15%
2024/08/0542351.683.3351.04351.0038.712,3740.31%
2024/08/027.7393.671.7397.94390.00612,0950.05%
2024/08/013.5423.369.7423.85424.00-6.211,844-0.05%
2024/07/310.5406.828.5415.63414.50-811,706-0.07%
2024/07/302390.522.1394.79400.00-0.111,7680.00%
2024/07/293395.505.2399.37396.00-2.211,820-0.02%
2024/07/263.3371.176381.58388.00-2.711,765-0.02%
2024/07/231.1380.006.9387.26389.50-5.711,693-0.05%
2024/07/2220377.862.4378.05373.5017.611,7460.15%
2024/07/192.3397.971399.49399.001.311,6270.01%
2024/07/181.5400.652.4400.34401.50-0.911,573-0.01%
2024/07/171409.9900.00411.00111,4910.01%
2024/07/162.1411.211413.00412.501.111,4830.01%
2024/07/153.3418.733.8415.17415.00-0.411,5590.00%
2024/07/122.7423.581423.48422.001.711,6240.01%
2024/07/112433.495.2429.10434.00-3.111,595-0.03%
2024/07/102.3414.807.5416.72420.50-5.211,619-0.04%
2024/07/097.1407.0911.6408.57410.00-4.511,493-0.04%
2024/07/083.1393.864.4398.22402.00-1.311,323-0.01%
2024/07/051390.002388.50387.00-111,237-0.01%
2024/07/042.1383.142.1383.24382.00011,1630.00%
2024/07/032.1381.261380.01379.501.111,1150.01%
2024/07/023.2383.881387.00383.002.211,1250.02%
2024/07/010.1387.127.1393.95390.50-711,049-0.06%
2024/06/284.8393.469.1392.55387.50-4.311,059-0.04%
2024/06/274.1384.484382.77386.500.111,0200.00%
2024/06/262386.242387.00385.00011,0920.00%
2024/06/256381.9211.9386.59387.00-5.911,016-0.05%
2024/06/243.2374.942.2376.93376.501.110,9160.01%
2024/06/215.2379.4614378.44383.00-8.811,037-0.08%
2024/06/200.1366.501.3367.31369.50-1.210,927-0.01%
2024/06/191.4365.6023.4366.29367.00-2211,721-0.19%
2024/06/183.1345.954.5348.72348.00-1.411,846-0.01%
2024/06/176.1352.735.3353.10352.000.811,8870.01%
2024/06/140.1351.002351.50353.50-1.911,972-0.02%
2024/06/136349.5016.5351.17353.50-10.411,908-0.09%
2024/06/124346.757.7348.52344.00-3.711,875-0.03%
2024/06/115.2336.263.4338.91340.501.811,8520.02%
2024/06/071.3342.182.3341.31345.00-111,881-0.01%
2024/06/066.7348.464.2348.67345.002.511,9440.02%
2024/06/050.1343.252.2343.92346.00-2.211,985-0.02%
2024/06/043.1338.773339.82336.50012,3430.00%
2024/06/033.8335.527336.36337.00-3.212,315-0.03%
2024/05/312.2329.793333.67325.00-0.912,302-0.01%
2024/05/306.2332.403332.00330.003.212,1230.03%
2024/05/297.1346.219.6344.37341.50-2.512,215-0.02%
2024/05/282.1348.195.5351.03346.50-3.412,124-0.03%
2024/05/274.1336.9012.9340.63346.00-8.912,030-0.07%
2024/05/248327.1311.2331.26328.00-3.211,851-0.03%
2024/05/231330.002.5331.92329.50-1.511,778-0.01%
2024/05/225.1326.677.8326.92327.50-2.811,744-0.02%
2024/05/211322.001322.00318.50011,6770.00%
2024/05/204.4318.881318.00318.003.411,7050.03%
2024/05/172.3322.431.3325.00322.50111,6440.01%
2024/05/160320.501322.00320.00-111,623-0.01%
2024/05/152320.505.8322.92319.00-3.811,678-0.03%
2024/05/140.3316.340.3316.00316.00-0.111,8580.00%
2024/05/131.6316.353318.00316.50-1.411,891-0.01%
2024/05/103.7318.780321.50319.003.711,8590.03%
2024/05/092323.752.1324.01323.00-0.111,8540.00%
2024/05/083.4321.633.2321.20321.000.111,9880.00%
2024/05/072.2324.320.6323.65326.001.612,0340.01%
2024/05/065.6322.723.3321.32322.002.312,0020.02%
2024/05/034.1327.839.8327.46327.50-5.711,871-0.05%
2024/05/024.2308.365.7310.89309.50-1.411,660-0.01%
2024/04/303.1323.172.1324.41320.500.911,5520.01%
2024/04/293.4318.843.2320.69321.000.211,5230.00%
2024/04/261315.5017.1315.31315.00-16.111,528-0.14%
2024/04/256.4308.822.2306.69306.004.211,4400.04%
2024/04/243.1303.478302.13304.00-4.911,454-0.04%
2024/04/2310.2300.036.1299.24297.504.111,6300.04%
2024/04/226.2297.578.6299.68300.00-2.511,707-0.02%
2024/04/1936.2300.6416.5305.83298.5019.811,6550.17%
2024/04/185.3303.899304.46309.00-3.711,503-0.03%
2024/04/177.9297.7212298.06300.50-4.111,382-0.04%
2024/04/1643.2297.761293.50293.0042.211,4280.37%
2024/04/156.2309.118309.19308.00-1.811,364-0.02%
2024/04/124.8317.281318.01317.003.811,2500.03%
2024/04/118.6318.731.3321.49319.507.311,1770.07%
2024/04/1014.2330.562328.75328.0012.210,9830.11%
2024/04/094333.753.2332.25334.000.810,9500.01%
2024/04/084.1337.4110339.50334.00-5.910,910-0.05%
2024/04/032.3333.142333.00332.000.310,7950.00%
2024/04/023.2334.684.1336.54338.00-0.910,773-0.01%
2024/04/0117.5337.113.5337.07334.501410,7040.13%
2024/03/2912.1345.9212.1347.67341.00010,5820.00%
2024/03/286344.003.3344.76342.502.710,4050.03%
2024/03/2710.4344.057345.07341.503.410,3030.03%
2024/03/2614.4346.349.4346.41343.50510,1200.05%
2024/03/2511.3354.375.1358.22352.506.29,8300.06%
2024/03/2219.1351.7938.5355.45358.00-19.49,577-0.20%
2024/03/2113330.8124.7334.19338.00-11.78,616-0.14%
2024/03/204318.115.9317.91316.00-1.88,247-0.02%
2024/03/195.3311.227.3317.98320.00-28,104-0.02%
2024/03/180.2305.002.7305.00306.00-2.47,874-0.03%
2024/03/157.8304.601305.52303.006.87,9370.09%
2024/03/141.1310.584.2311.00310.50-3.17,801-0.04%
2024/03/131.1316.742.3314.39314.50-1.17,698-0.01%
2024/03/123.4311.995.2311.65312.50-1.97,540-0.02%
2024/03/113.2308.819.8311.59308.00-6.67,417-0.09%
2024/03/0811.4309.1520.3309.33312.00-8.97,338-0.12%
2024/03/074.1297.629.4297.84297.00-5.36,824-0.08%
2024/03/061.4294.574.1295.37295.00-2.76,725-0.04%
2024/03/051.4290.752291.00290.50-0.66,720-0.01%
2024/03/048.3295.365296.40293.503.36,6540.05%
2024/03/011.1293.460.2294.00293.500.96,5040.01%
2024/02/292.1291.104.1293.38294.50-26,488-0.03%
2024/02/276.6290.201291.98289.005.66,4580.09%
2024/02/260.2295.022294.74295.00-1.96,412-0.03%
2024/02/234.2293.381.4294.37292.502.96,4040.04%
2024/02/222.2291.981.2292.47293.5016,3510.02%
2024/02/212.2289.373.1290.52291.00-0.96,340-0.01%
2024/02/201292.000.2292.50292.500.86,3200.01%
2024/02/190.9292.201.2293.95292.00-0.46,335-0.01%
2024/02/163.1291.459.2290.20291.50-6.16,385-0.10%
2024/02/154.4283.833.4290.89284.5016,3570.02%
2024/02/051.3287.871288.00287.500.36,1320.01%
2024/02/020.4287.529.1287.99286.00-8.76,115-0.14%
2024/02/011.1284.452283.50285.00-0.96,110-0.01%
2024/01/319.1281.6400.00280.009.16,1170.15%
2024/01/306.8287.4500.00286.006.85,9760.11%
2024/01/2900.0018292.22293.00-186,004-0.30%
2024/01/262.4285.814288.00287.50-1.66,080-0.03%
2024/01/2510.7285.560285.50284.0010.76,1560.17%
2024/01/245.1290.720.1293.50289.0056,1650.08%
2024/01/231.3292.124.3293.45293.50-36,207-0.05%
2024/01/224.1290.994289.38291.000.16,1660.00%
2024/01/195.3285.412283.25285.003.36,1040.05%
2024/01/181.9279.1200.00277.001.96,1070.03%
2024/01/1713.7282.571.2283.54279.5012.56,0570.21%
2024/01/165.8289.621289.00289.504.85,8920.08%
2024/01/150.3296.450293.50295.500.25,7520.00%
2024/01/121.4292.892294.25293.50-0.65,865-0.01%
2024/01/110294.501294.00293.00-15,862-0.02%
2024/01/1012.9290.521293.50291.0011.95,8430.20%
2024/01/0912.6298.1800.00295.5012.65,7020.22%
2024/01/081.3306.580.2307.99306.001.15,5820.02%
2024/01/050.1306.7500.00304.500.15,6590.00%
2024/01/041.1304.071.1304.14304.00-0.15,6880.00%
2024/01/037.1305.900306.70304.507.15,7790.12%
2024/01/022.2309.1500.00310.002.25,7540.04%
2023/12/291312.5000.00313.5015,7910.02%
2023/12/281314.0000.00313.0015,8260.02%
2023/12/2722.1312.981312.00313.0021.15,8830.36%
2023/12/262.2310.3016.3310.90310.50-14.25,907-0.24%
2023/12/2511.5307.031.1306.59306.5010.45,9030.18%
2023/12/221305.550.4307.50305.500.66,0040.01%
2023/12/215.4303.9100.00303.505.46,0720.09%
2023/12/206306.0000.00305.5066,1500.10%
2023/12/196.2303.5200.00302.506.26,1380.10%
2023/12/186308.0900.00307.0066,1780.10%
2023/12/150.1315.5015.1315.64313.00-156,146-0.24%
2023/12/140.1305.911.5306.20305.50-1.46,008-0.02%
2023/12/132.6301.3500.00303.002.66,0110.04%
2023/12/128.4303.341.1305.17301.007.35,9990.12%
2023/12/111.3310.8100.00310.501.35,9340.02%
2023/12/070.1311.6700.00311.000.15,9730.00%
2023/12/061.3311.0000.00310.001.36,0250.02%
2023/12/059.2312.0300.00310.509.26,0110.15%
2023/12/041.1319.050.2319.99320.5015,9510.02%
2023/12/010.1315.501319.50319.50-16,001-0.02%
2023/11/300.1317.881317.50316.50-0.95,996-0.02%
2023/11/291.3321.500.5319.52317.000.85,9300.01%
2023/11/281.1312.234.3319.09318.50-3.35,893-0.06%
2023/11/271314.500.2315.00314.500.85,8790.01%
2023/11/241317.004317.13316.50-35,880-0.05%
2023/11/220.2308.7100.00307.500.25,8450.00%
2023/11/211.3308.150.1310.00310.501.25,8710.02%
2023/11/200307.000.1307.50306.00-0.15,9120.00%
2023/11/171306.0000.00305.0015,9120.02%
2023/11/160.2305.6200.00305.000.25,9230.00%
2023/11/151.2307.435.5306.64306.50-4.45,902-0.07%
2023/11/140.1300.1200.00299.500.15,9180.00%
2023/11/132.2300.910.1304.50299.502.15,9470.04%
2023/11/100.2302.251302.50303.50-0.85,980-0.01%
2023/11/092.1302.502302.64302.000.16,0350.00%
2023/11/083.6300.671.1301.56301.002.56,0340.04%
2023/11/071.3306.151.1306.03306.000.26,0420.00%
2023/11/061.2310.014.3310.54308.00-3.16,106-0.05%
2023/11/031.8304.697.1303.94304.00-5.36,010-0.09%
2023/11/025.1298.615296.26298.500.15,9430.00%
2023/11/014.2288.540.1286.00287.004.15,9240.07%
2023/10/310.1292.6100.00290.500.15,9310.00%
2023/10/302.1294.780.1296.00295.0026,2090.03%
2023/10/271.4299.5100.00295.001.46,4050.02%
2023/10/261300.061.7299.58298.00-0.66,666-0.01%
2023/10/250.2305.5000.00305.500.26,6540.00%
2023/10/245.3306.732306.25308.003.36,5950.05%
2023/10/231.1310.5400.00309.501.16,5430.02%
2023/10/201.4311.101308.50309.000.46,6280.01%
2023/10/192.1315.031.4316.90317.500.76,5450.01%
2023/10/181.2318.2800.00317.501.26,5890.02%
2023/10/173.6323.8500.00321.503.66,5510.06%
2023/10/161.4326.650.2326.14325.001.26,6230.02%
2023/10/133.5330.074328.75328.50-0.56,669-0.01%
2023/10/120.1336.820338.00336.000.16,6470.00%
2023/10/111.1338.060.3337.66338.500.86,7210.01%
2023/10/0600.001338.05337.50-16,828-0.02%
2023/10/050339.253338.50338.00-36,899-0.04%
2023/10/041330.1000.00333.0016,9420.01%
2023/10/031336.002.1340.64336.50-1.16,933-0.02%
2023/10/022.3334.383.3334.08335.50-16,932-0.01%
2023/09/281.1324.171.4328.89324.50-0.37,0200.00%
2023/09/271.3323.160.2323.31323.001.17,0750.02%
2023/09/262.3330.021326.66326.501.37,1200.02%
2023/09/250.1335.033.1334.41336.50-37,247-0.04%
2023/09/220.2326.410.1329.33328.500.17,2600.00%
2023/09/212.3325.2800.00325.002.37,3210.03%
2023/09/200.1331.2000.00330.500.17,2800.00%
2023/09/192.5330.593331.00330.50-0.57,372-0.01%
2023/09/183.3333.531332.00330.502.37,5980.03%
2023/09/150341.681342.00340.00-17,762-0.01%
2023/09/141338.961336.01338.0007,8770.00%
2023/09/131.1330.490.5329.50331.500.68,0010.01%
2023/09/120332.170333.00332.5008,3600.00%
2023/09/115.3332.271331.50331.504.38,6510.05%
2023/09/080345.0400.00340.0008,8600.00%
2023/09/071342.0300.00343.0019,1000.01%
2023/09/061.1346.150347.00345.001.19,2960.01%
2023/09/050.1347.490.2348.22348.50-0.19,3060.00%
2023/09/044.2347.413345.33346.001.29,4050.01%
2023/09/010345.0000.00346.0009,5570.00%
2023/08/291.1345.4500.00346.501.19,7120.01%
2023/08/280.1342.600342.50342.5009,6960.00%
2023/08/254.3346.6200.00345.504.39,7950.04%
2023/08/241.1356.002.3354.38357.00-1.29,803-0.01%
2023/08/232346.502347.75348.0009,7870.00%
2023/08/2200.001349.50349.50-19,963-0.01%
2023/08/2100.001.1343.95343.00-1.110,001-0.01%
2023/08/184.8339.151338.04341.503.89,9880.04%
2023/08/171.3349.072.8347.63348.00-1.59,892-0.02%
2023/08/160.2349.630.3351.50350.00-0.19,8200.00%
2023/08/150359.000358.50351.5009,8310.00%
2023/08/140.7349.931.2352.85350.50-0.59,8220.00%
2023/08/113356.833356.34357.0009,8480.00%
2023/08/101.2347.822351.75351.50-0.89,791-0.01%
2023/08/090357.501360.00357.50-19,727-0.01%
2023/08/082362.471365.00360.5019,7380.01%
2023/08/074.1364.026368.66363.50-29,713-0.02%
2023/08/041.4361.4400.00361.501.49,6200.01%
2023/08/0221.5367.438.3367.48361.0013.29,5050.14%
2023/08/0116.1369.6810372.20372.506.19,1590.07%
2023/07/319.2368.2613.2376.75365.50-48,946-0.04%
2023/07/282358.983362.01366.50-18,651-0.01%
2023/07/272.1358.520.1359.50358.5028,5730.02%
2023/07/263361.0000.00360.5038,6660.03%
2023/07/250.1367.141.4367.44364.00-1.38,722-0.01%
2023/07/244354.274359.14361.0008,6640.00%
2023/07/212352.503354.17359.50-18,724-0.01%
2023/07/2000.000.1358.50356.50-0.18,7250.00%
2023/07/194.3361.583357.00357.001.38,7260.01%
2023/07/183.4367.181366.49365.502.48,7060.03%
2023/07/170367.002.7367.85368.50-2.78,665-0.03%
2023/07/144.3364.994366.88368.000.38,6710.00%
2023/07/137.4377.028.1372.19370.50-0.78,592-0.01%
2023/07/123361.026.2362.27363.00-3.28,481-0.04%
2023/07/112.2356.2813357.54359.50-10.88,712-0.12%
2023/07/103.3349.830.8349.38348.502.58,6630.03%
2023/07/072.6347.992350.75348.000.68,6450.01%
2023/07/068.7357.231355.00354.007.78,6040.09%
2023/07/050.2366.330.4368.00366.00-0.38,4560.00%
2023/07/043.6365.750.1366.49367.003.58,3860.04%
2023/07/033.1360.6514.1357.77362.50-118,333-0.13%
2023/06/302.2340.860347.00344.502.28,1910.03%
2023/06/291.1348.371350.00349.500.18,1240.00%
2023/06/287.1347.802347.01347.005.18,0850.06%
2023/06/274.2347.581346.50345.003.28,0990.04%
2023/06/263.6348.268350.69348.00-4.48,031-0.05%
2023/06/213.2364.283.2366.13364.0007,8490.00%
2023/06/203.3372.960.1370.50369.003.27,6630.04%
2023/06/193.6369.862.1373.88375.501.57,5200.02%
2023/06/1611.6376.2410.1377.59371.501.57,3560.02%
2023/06/159.5367.168.8368.74370.000.76,9610.01%
2023/06/147352.115351.10353.0026,6730.03%
2023/06/130.1344.031.6340.63343.00-1.46,422-0.02%
2023/06/128.2338.964.6335.02336.003.66,1990.06%
2023/06/090.4325.001.6325.42323.00-1.26,062-0.02%
2023/06/0800.000.1327.52325.00-0.16,0080.00%
2023/06/072327.7520.4327.45328.50-18.45,959-0.31%
2023/06/060317.5000.00316.0005,8070.00%
2023/06/051.1318.501318.00319.500.15,8260.00%
2023/06/022314.2500.00315.0025,9890.03%
2023/06/010315.880.2316.50316.50-0.15,9490.00%
2023/05/312316.251313.00316.5015,9470.02%
2023/05/2900.002.1318.66315.50-2.15,880-0.04%
2023/05/261.5317.063.5315.88318.00-25,899-0.03%
2023/05/251307.000.1306.09308.000.95,7910.02%
2023/05/230303.252302.52302.50-25,777-0.03%
2023/05/220306.5000.00305.5005,7640.00%
2023/05/1900.000307.00306.5005,7790.00%
2023/05/1800.001307.49306.50-15,779-0.02%
2023/05/171304.001.2303.92305.00-0.25,7290.00%
2023/05/1500.005.1300.21300.50-5.15,704-0.09%
2023/05/121.2299.672296.79297.50-0.85,716-0.01%
2023/05/111.2299.672296.79297.00-0.85,780-0.01%
2023/05/100302.270.2304.00301.50-0.25,8290.00%
2023/05/091304.500.1305.00304.0015,8460.02%
2023/05/080.1304.501303.30305.50-0.95,872-0.02%
2023/05/052.8302.463302.33303.00-0.25,9530.00%
2023/05/044.4304.512303.26304.002.36,0330.04%
2023/05/032299.991299.00298.5016,0510.02%
2023/05/022.3299.2200.00298.002.36,1570.04%
2023/04/281.1299.0000.00300.001.16,2680.02%
2023/04/270.1298.000.1296.80295.50-0.16,2350.00%
2023/04/262.3293.463.2294.25294.00-0.96,241-0.01%
2023/04/252.5300.030.5302.00297.0026,1770.03%
2023/04/240300.001.2302.08302.50-1.26,173-0.02%
2023/04/211.1305.722302.25303.00-0.96,200-0.01%
2023/04/202.1306.5300.00306.502.16,1500.03%
2023/04/191.1305.151305.50305.500.16,1820.00%
2023/04/181310.002.1308.31307.50-1.16,219-0.02%
2023/04/174.1310.767.7311.44310.00-3.66,239-0.06%
2023/04/1418.1315.6816.3314.42314.501.86,2000.03%
2023/04/131300.000299.50300.5015,9230.02%
2023/04/120298.501300.00298.50-15,907-0.02%
2023/04/1100.002.4299.18299.00-2.45,890-0.04%
2023/04/100295.501296.00295.00-15,858-0.02%
2023/04/070.4294.0300.00294.000.45,8410.01%
2023/04/061.3294.881294.50294.500.35,8120.01%
2023/03/311299.503.1300.30301.00-2.15,773-0.04%
2023/03/291298.470296.00295.5015,7360.02%
2023/03/280.1301.001.2298.50298.50-1.15,722-0.02%
2023/03/2700.000.4298.62300.00-0.45,663-0.01%
2023/03/242299.755.5300.03300.50-3.55,686-0.06%
2023/03/230.1293.650.5293.49294.50-0.45,641-0.01%
2023/03/221.1295.483.1296.46295.00-2.15,693-0.04%
2023/03/210.1292.2731.1292.58293.00-30.95,745-0.54%
2023/03/202287.001287.99287.5015,7330.02%
2023/03/170.1288.140.2288.15286.50-0.15,7580.00%
2023/03/163.1285.392.2287.94286.5015,7570.02%
2023/03/150.3289.911.1289.00289.00-0.75,803-0.01%
2023/03/144.5286.070286.00285.004.55,8210.08%
2023/03/130.2288.8333290.44292.00-32.85,739-0.57%
2023/03/103.4290.260291.08290.003.45,7430.06%
2023/03/091.2296.551.2298.85295.5005,7560.00%
2023/03/081.5301.1800.00298.501.55,8260.03%
2023/03/072.4302.379.4302.23301.50-7.15,820-0.12%
2023/03/060.1291.002292.00290.00-1.95,662-0.03%
2023/03/030.3289.070290.38288.000.35,6640.00%
2023/03/022.3288.590289.70289.502.35,7140.04%
2023/03/010.2286.630.1290.00289.500.15,7160.00%
2023/02/242.1287.830289.00286.502.15,6990.04%
2023/02/233.3290.512290.00290.001.35,6490.02%
2023/02/224.5291.3300.00290.004.55,5880.08%
2023/02/2100.000.2297.17297.50-0.25,5500.00%
2023/02/202294.260296.00295.0025,6560.04%
2023/02/173.1294.5300.00294.503.15,7840.05%
2023/02/1616.1299.243.3298.81299.0012.85,8230.22%
2023/02/150.1292.8000.00293.000.15,9360.00%
2023/02/1400.000.1294.81294.00-0.15,9170.00%
2023/02/130.1294.410294.26294.000.15,9430.00%
2023/02/101.1293.480.1292.73294.000.95,9650.02%
2023/02/0911.4291.821.1291.11292.0010.35,9750.17%
2023/02/080.1296.022295.76296.00-1.95,896-0.03%
2023/02/070.1295.680.1296.07296.0005,8550.00%
2023/02/060.1297.406.1297.99297.00-65,927-0.10%
2023/02/032302.000.5298.90301.501.55,9660.03%
2023/02/020295.070.1297.43298.00-0.15,9430.00%
2023/02/0131.2290.871292.98294.5030.25,9180.51%
2023/01/310.1289.860289.12289.000.15,9010.00%
2023/01/300.3288.923.2286.97288.50-35,870-0.05%
2023/01/171285.002.1286.03286.00-1.15,796-0.02%
2023/01/163281.831.1282.44281.501.95,8220.03%
2023/01/130278.500279.39277.5005,8210.00%
2023/01/122.6280.261278.01277.001.65,8400.03%
2023/01/111285.490286.00286.0015,7980.02%
2023/01/100283.300284.00283.5005,8430.00%
2023/01/091282.990.2280.32283.000.85,9120.01%
2023/01/060.4274.350275.00272.000.45,8880.01%
2023/01/050.2283.820281.61278.500.25,8700.00%
2023/01/040285.630287.50284.0005,9100.00%
2023/01/030285.900287.59285.5006,0070.00%
2022/12/301284.022.1286.96286.50-1.16,022-0.02%
2022/12/290.1280.060282.00281.000.16,1450.00%
2022/12/281.1282.531283.00282.500.16,2190.00%
2022/12/270285.110.1284.13284.00-0.16,2240.00%
2022/12/260282.100283.50282.0006,2440.00%
2022/12/231.3280.590.3282.80281.0016,3140.02%
2022/12/2200.000286.24286.5006,3370.00%
2022/12/210.1283.100284.81283.500.16,3940.00%
2022/12/200.1286.040.1285.00283.0006,4080.00%
2022/12/191290.010.1290.16290.0016,4320.01%
2022/12/160.1291.810293.43291.000.16,4280.00%
2022/12/150294.840.1294.97295.5006,3820.00%
2022/12/140291.500293.65295.5006,3670.00%
2022/12/130290.500.2293.81291.50-0.26,3260.00%
2022/12/120293.0700.00293.5006,2680.00%
2022/12/090.1294.200.5293.80294.50-0.46,337-0.01%
2022/12/080.1290.660.5292.83294.50-0.46,341-0.01%
2022/12/072295.490.2296.03294.501.86,3550.03%
2022/12/060299.890.1299.63301.00-0.16,3340.00%
2022/12/050.2302.481304.50302.50-0.86,325-0.01%
2022/12/020302.6200.00305.0006,4040.00%
2022/12/012303.502.3304.73305.00-0.36,403-0.01%
2022/11/300.5298.971.2301.64302.00-0.66,349-0.01%
2022/11/290294.500.2297.46298.00-0.26,2660.00%
2022/11/282.4293.922.1293.27293.000.36,2460.00%
2022/11/251302.958302.06302.00-76,239-0.11%
2022/11/240.1299.9211.4299.28302.00-11.46,203-0.18%
2022/11/230295.5020296.00295.50-206,181-0.32%
2022/11/220292.350.1289.50293.50-0.16,2080.00%
2022/11/212292.775292.70293.50-36,198-0.05%
2022/11/185293.606292.83293.00-16,158-0.02%
2022/11/170.1291.006.5290.64292.00-6.46,157-0.10%
2022/11/160288.966288.75288.50-66,191-0.10%
2022/11/150291.003.3288.85293.00-3.36,108-0.05%
2022/11/141287.005.2285.95285.50-4.25,980-0.07%
2022/11/111.4280.211.3279.72283.500.15,9190.00%
2022/11/100270.980.7271.00271.00-0.75,787-0.01%
2022/11/090273.001275.00274.00-15,787-0.02%
2022/11/080273.0000.00274.0005,8110.00%
2022/11/070270.003.4272.35273.00-3.45,827-0.06%
2022/11/0400.001269.50269.50-15,873-0.02%
2022/11/030266.005266.00267.00-55,942-0.08%
2022/11/0200.002.1267.11268.50-2.15,982-0.03%
2022/11/0100.000261.00261.0005,8900.00%
2022/10/310.1257.870260.00257.500.15,8610.00%
2022/10/280.1258.130262.63258.000.15,9300.00%
2022/10/270.1258.1100.00258.000.15,9460.00%
2022/10/261.2254.2000.00256.001.26,0260.02%
2022/10/251.4259.370.4257.75259.5015,9890.02%
2022/10/240270.000.3267.68268.50-0.35,924-0.01%
2022/10/212268.992268.01267.0006,0010.00%
2022/10/200.1263.860.5263.01265.50-0.45,987-0.01%
2022/10/190271.450.1269.50268.0005,9260.00%
2022/10/187.1274.952271.00272.505.15,9380.09%
2022/10/170.1269.320268.50268.500.15,9110.00%
2022/10/144270.853269.00266.0015,8710.02%
2022/10/130.2266.5800.00268.000.25,8670.00%
2022/10/122269.506.2272.13272.00-4.25,811-0.07%
2022/10/113262.0000.00264.5035,7700.05%
2022/10/070.1276.4400.00275.000.15,7200.00%
2022/10/061278.9611.1276.49278.50-10.15,778-0.17%
2022/10/050263.003266.47269.50-35,777-0.05%
2022/10/040258.000259.00258.5005,7380.00%
2022/10/030252.9300.00252.0005,7340.00%
2022/09/300250.500253.50253.0005,8060.00%
2022/09/291250.2000.00252.5015,8310.02%
2022/09/284254.520263.00252.0045,8430.07%
2022/09/270261.000262.00262.0005,8420.00%
2022/09/260260.062260.00260.50-25,877-0.03%
2022/09/230266.7500.00266.5005,9170.00%
2022/09/2200.000267.27270.0005,9780.00%
2022/09/210267.500270.00267.0006,0240.00%
2022/09/202.1270.952270.50271.000.16,0620.00%
2022/09/191269.000268.88269.0016,0910.02%
2022/09/160266.001268.50264.50-16,157-0.02%
2022/09/150269.500.3268.72270.50-0.36,1670.00%
2022/09/141.2267.263.2269.09268.00-26,154-0.03%
2022/09/130269.000270.00269.0006,1350.00%
2022/09/125270.001.2270.74270.003.86,1190.06%
2022/09/080.2263.005.3265.02268.00-5.16,155-0.08%
2022/09/070255.020257.69257.0006,1290.00%
2022/09/060.2258.000.1258.23257.500.16,1340.00%
2022/09/0500.000258.63255.5006,1410.00%
2022/09/023254.6800.00255.0036,1640.05%
2022/09/013255.671257.50258.5026,1310.03%
2022/08/311261.9500.00263.0016,0650.02%
2022/08/3000.002264.51264.00-26,027-0.03%
2022/08/291263.981264.00262.5006,0250.00%
2022/08/260268.000.1269.00268.00-0.15,9790.00%
2022/08/250268.000.2269.00268.00-0.25,9370.00%
2022/08/241268.001268.50267.0005,9260.00%
2022/08/232265.750.3265.33266.001.75,9860.03%
2022/08/221268.522269.51269.50-15,968-0.02%
2022/08/190.2270.680272.50272.500.25,9880.00%
2022/08/180271.5000.00272.5005,9840.00%
2022/08/172273.491272.00272.5016,0060.02%
2022/08/160271.8600.00272.5005,9630.00%
2022/08/150272.441.5271.06274.00-1.55,951-0.03%
2022/08/120.1266.041265.98267.00-0.95,913-0.02%
2022/08/111.1268.852.4271.80272.50-1.35,864-0.02%
2022/08/103270.965270.50272.00-25,811-0.03%
2022/08/090.1262.501266.50265.00-15,751-0.02%
2022/08/0800.002.1263.71264.50-2.15,692-0.04%
2022/08/052.2264.054263.25262.50-1.85,722-0.03%
2022/08/046261.923260.84261.0035,7120.05%
2022/08/033258.334262.88264.00-15,587-0.02%
2022/08/022255.002258.25258.5005,5410.00%
2022/08/010257.001260.50258.50-15,448-0.02%
2022/07/292257.2500.00258.0025,4890.04%
2022/07/282263.507.1261.63262.00-5.15,405-0.09%
2022/07/272253.502.3253.11254.00-0.35,264-0.01%
2022/07/260.1248.0000.00249.000.15,2430.00%
2022/07/2500.004247.25250.50-45,270-0.08%
2022/07/221247.0000.00248.0015,2690.02%
2022/07/210.1248.0000.00250.000.15,2850.00%
2022/07/2000.001250.00249.00-15,328-0.02%
2022/07/1900.002247.00246.00-25,358-0.04%
2022/07/1800.001.9246.99245.00-1.95,388-0.04%
2022/07/150246.001.3246.37245.00-1.35,331-0.02%
2022/07/1400.002240.25239.50-25,273-0.04%
2022/07/1300.003240.50239.50-35,153-0.06%
2022/07/1200.004231.38231.00-45,004-0.08%
2022/07/1100.001228.00229.50-14,953-0.02%
2022/07/0800.001220.50227.50-14,938-0.02%
2022/07/071219.001222.00221.0004,8830.00%
2022/07/060215.0000.00210.5004,8520.00%
2022/07/0500.000220.00220.5004,8230.00%
2022/07/042218.001.1220.48219.0014,7790.02%
2022/07/010223.001220.00221.50-14,772-0.02%
2022/06/301.2221.895224.00221.50-3.84,734-0.08%
2022/06/292225.510.1225.50227.501.94,7120.04%
2022/06/281235.0000.00236.0014,6590.02%
2022/06/272237.7500.00236.5024,6420.04%
2022/06/247236.712.1239.05239.004.94,5930.11%
2022/06/230.1232.003.1232.16234.00-34,512-0.07%
2022/06/221228.985.3228.14226.50-4.34,468-0.10%
2022/06/2100.004230.50232.50-44,482-0.09%
2022/06/201222.4600.00220.0014,4550.02%
2022/06/170.1225.900.3226.00227.00-0.24,4460.00%
2022/06/161230.001.3231.38227.50-0.34,419-0.01%
2022/06/152.1224.360.2226.00225.001.94,4880.04%
2022/06/141228.001226.50228.5004,5470.00%
2022/06/135.2229.1900.00228.005.24,6030.11%
2022/06/101.1234.571.1237.93237.0004,6330.00%
2022/06/092.1233.992235.00235.000.14,6520.00%
2022/06/072.1232.2900.00233.002.14,8950.04%
2022/06/063.3238.5000.00239.003.34,9100.07%
2022/06/020.2238.971238.00236.50-0.85,069-0.02%
2022/06/0100.001242.50241.50-15,167-0.02%
2022/05/311237.501239.50241.5005,1790.00%
2022/05/3000.002.1234.56238.50-2.15,154-0.04%
2022/05/271226.003231.17231.50-25,161-0.04%
2022/05/2600.001223.50224.00-15,214-0.02%
2022/05/243225.0000.00220.0035,4330.06%
2022/05/230.1227.9900.00225.000.15,4430.00%
2022/05/202226.5000.00226.5025,4680.04%
2022/05/192.4222.701221.00222.001.45,4310.03%
2022/05/1800.002230.00231.00-25,396-0.04%
2022/05/1700.000.1225.00225.00-0.15,3920.00%
2022/05/1600.001226.00223.00-15,391-0.02%
2022/05/131217.501218.00221.0005,4790.00%
2022/05/120.1219.751221.00218.50-0.95,516-0.02%
2022/05/112.3223.223222.50223.50-0.85,557-0.01%
2022/05/103.1225.181.5224.33226.501.65,5750.03%
2022/05/090.5229.8500.00230.000.55,5700.01%
2022/05/060.6234.0900.00234.000.65,6440.01%
2022/05/051.1240.5400.00241.001.15,6620.02%
2022/05/041.1241.4800.00241.001.15,6790.02%
2022/05/031.3242.6100.00242.501.35,7230.02%
2022/04/291250.503250.33250.00-25,700-0.04%
2022/04/281248.0000.00246.5015,6880.02%
2022/04/272.2246.971245.50245.001.25,6960.02%
2022/04/262.1246.451.1249.05252.001.15,6580.02%
2022/04/253.4237.2500.00236.503.45,5580.06%
2022/04/225.3246.6400.00246.005.35,4920.10%
2022/04/2100.002253.00253.00-25,506-0.04%
2022/04/2000.003251.50251.00-35,559-0.05%
2022/04/190.2249.7500.00247.500.25,5930.00%
2022/04/180.1249.5000.00247.500.15,6870.00%
2022/04/150.1250.4000.00249.500.15,7440.00%
2022/04/142.1252.7700.00253.002.15,8180.04%
2022/04/130.1253.500255.00255.500.15,8950.00%
2022/04/121250.0000.00248.5016,0010.02%
2022/04/113.2256.2100.00250.503.26,1650.05%
2022/04/081261.000261.00261.0016,1710.02%
2022/04/070.1262.5000.00261.000.16,1400.00%
2022/04/061263.500.2264.50263.500.86,0890.01%
2022/04/010.3266.000266.50268.500.36,0520.00%
2022/03/3100.000.3268.00268.50-0.36,0460.00%
2022/03/301268.002268.25268.00-16,023-0.02%
2022/03/290.1265.002265.75266.00-1.96,009-0.03%
2022/03/282.1261.971264.00265.001.15,9830.02%
2022/03/251268.000269.00268.0015,9760.02%
2022/03/240.1266.643266.83266.50-2.95,949-0.05%
2022/03/2300.003.1263.34264.50-3.15,966-0.05%
2022/03/220262.502262.50262.00-26,010-0.03%
2022/03/2100.001263.50261.00-16,015-0.02%
2022/03/182.1257.0227.1255.91256.00-24.95,994-0.42%
2022/03/173258.333.1256.41260.50-0.15,9190.00%
2022/03/162.3248.5900.00249.002.35,9020.04%
2022/03/153.3254.391252.00251.502.35,8960.04%
2022/03/146.3260.474257.75257.502.35,8590.04%
2022/03/113260.009.6261.61262.00-6.65,846-0.11%
2022/03/1021.1251.596252.42254.5015.15,7270.26%
2022/03/093.1241.9300.00241.503.15,6390.06%
2022/03/084.4239.9410240.85235.50-5.65,627-0.10%
2022/03/075.2248.321248.50247.004.25,4570.08%
2022/03/041.4254.8200.00254.501.45,4760.03%
2022/03/031.1256.091257.00256.000.15,4760.00%
2022/03/021.1254.6400.00255.001.15,4690.02%
2022/03/010.1250.005254.40256.50-4.95,442-0.09%
2022/02/258.9248.042247.50246.506.95,3520.13%
2022/02/242.2255.9700.00253.502.25,1880.04%
2022/02/231257.501259.50259.0005,1240.00%
2022/02/227.3256.1700.00257.007.35,1310.14%
2022/02/212.2258.5800.00260.002.25,1600.04%
2022/02/171.3261.131258.50261.000.35,3060.00%
2022/02/161.3258.701.1258.59258.500.25,3010.00%
2022/02/152.3253.782254.00253.500.35,2910.01%
2022/02/147.3259.037259.36256.000.35,2300.01%
2022/02/115.2266.545266.00265.500.25,2130.00%
2022/02/100.1269.5000.00269.500.15,2110.00%
2022/02/091.6269.8100.00269.501.65,2360.03%
2022/02/082.2270.4800.00269.002.25,3280.04%
2022/02/070.1273.0000.00271.000.15,3020.00%
2022/01/260270.0000.00268.0005,2770.00%
2022/01/253.1267.5200.00269.003.15,3660.06%
2022/01/240.3271.384270.63272.00-3.75,462-0.07%
2022/01/210.1272.501.5271.33272.50-1.45,584-0.03%
2022/01/201270.561274.50272.5005,6620.00%
2022/01/190276.5000.00275.0005,6600.00%
2022/01/180275.501276.00274.00-15,689-0.02%
2022/01/171273.0000.00273.5015,7400.02%
2022/01/143.1271.804.1269.07271.50-15,829-0.02%
2022/01/132.4276.8800.00277.002.45,8100.04%
2022/01/128.2287.691280.00282.007.25,8550.12%
2022/01/111289.506.4287.67287.00-5.45,922-0.09%
2022/01/101279.951.1284.25283.50-0.15,9900.00%
2022/01/073.2284.083283.50283.000.26,0360.00%
2022/01/062.1286.742.1289.52291.000.16,0820.00%
2022/01/058.1291.621.6292.59290.506.56,0300.11%
2022/01/0439.1295.1232.8293.51297.006.35,9410.11%
2022/01/0311.1279.450.1279.15282.00115,7360.19%
2021/12/300.2275.8400.00275.000.25,7030.00%
2021/12/290.1278.001279.50278.00-0.95,763-0.02%
2021/12/2800.001277.50277.50-15,852-0.02%
2021/12/271.1275.291.3276.01275.50-0.25,9130.00%
2021/12/240270.5000.00270.5005,9410.00%
2021/12/2300.001269.50270.00-16,021-0.02%
2021/12/2200.001267.00265.50-16,077-0.02%
2021/12/200.2266.0000.00264.000.26,2070.00%
2021/12/170265.501268.00269.00-16,287-0.02%
2021/12/162.4269.131267.50266.001.46,2560.02%
2021/12/151266.001266.50267.5006,3110.00%
2021/12/141.1269.850.2267.50269.000.96,3780.01%
2021/12/131.2269.003270.17270.00-1.86,378-0.03%
2021/12/101.6270.891271.00271.000.66,4000.01%
2021/12/090.5265.012.4266.57269.00-1.96,351-0.03%
2021/12/082262.002.1264.43261.00-0.16,3610.00%
2021/12/070.1261.5000.00263.000.16,3670.00%
2021/12/061261.5000.00261.0016,3620.02%
2021/12/034.5261.8900.00261.504.56,3700.07%
2021/12/020259.002260.00261.50-26,385-0.03%
2021/12/010257.503257.00258.00-36,380-0.05%
2021/11/301.1256.094256.75256.00-2.96,421-0.05%
2021/11/290254.5000.00253.5006,3440.00%
2021/11/261252.130.2254.50252.000.86,3970.01%
2021/11/251.2258.252260.25259.00-0.86,527-0.01%
2021/11/240256.6700.00256.0006,5150.00%
2021/11/234255.881255.00255.0036,5470.05%
2021/11/223259.841259.00259.0026,5720.03%
2021/11/191261.002.2260.52261.00-1.26,626-0.02%
2021/11/180260.3300.00260.0006,6330.00%
2021/11/171261.003261.00261.50-26,621-0.03%
2021/11/161.3256.113255.67256.00-1.76,622-0.03%
2021/11/151.1260.520.1261.50260.0016,6880.01%
2021/11/121260.522262.00261.00-16,832-0.01%
2021/11/113.1259.841259.50259.002.16,9960.03%
2021/11/100.2264.611265.50265.00-0.87,023-0.01%
2021/11/090264.000.1265.00266.0007,0050.00%
2021/11/083259.011261.00259.5026,9810.03%
2021/11/053259.502259.50262.0016,9430.01%
2021/11/042252.256252.42253.50-46,851-0.06%
2021/11/035.1248.391248.00247.004.16,8090.06%
2021/11/020254.5000.00252.0006,7750.00%
2021/11/011.1255.738.1253.85257.50-76,677-0.11%
2021/10/295.2246.141249.50245.004.26,5710.06%
2021/10/289248.1111249.50252.50-26,545-0.03%
2021/10/271.1246.251248.50244.500.16,4880.00%
2021/10/264246.634248.00244.5006,5110.00%
2021/10/251.3242.973242.83242.50-1.76,487-0.03%
2021/10/2211.1244.7313.1246.89244.00-1.96,498-0.03%
2021/10/215.2253.988254.38253.00-2.96,467-0.04%
2021/10/205.1253.522255.50254.5036,4460.05%
2021/10/191255.0000.00259.0016,3480.02%
2021/10/1800.003244.83249.50-36,260-0.05%
2021/10/156237.172238.50240.0046,1520.07%
2021/10/145.3239.833237.00235.502.36,1150.04%
2021/10/130247.5000.00246.5006,1630.00%
2021/10/124241.0000.00247.0046,2080.06%
2021/10/080251.501252.00250.50-16,432-0.02%
2021/10/0711251.233.1249.52248.507.96,6770.12%
2021/10/0610.1244.0000.00244.5010.16,8380.15%
2021/10/053244.002243.75245.0016,7880.02%
2021/10/042.4244.981244.00240.001.46,7160.02%
2021/10/011.1249.911248.50248.000.16,6630.00%
2021/09/300.1251.520.2250.50252.00-0.16,6110.00%
2021/09/292.5248.470.2249.23248.502.26,5380.03%
2021/09/282.3253.520.3252.52252.5026,4850.03%
2021/09/272257.250.1258.50258.001.96,5000.03%
2021/09/242.4262.194.1262.61260.00-1.76,478-0.03%
2021/09/230.2253.152.7253.90251.50-2.56,459-0.04%
2021/09/220.7252.480.2251.99250.000.56,4830.01%
2021/09/173.5255.970.1256.50256.003.46,3930.05%
2021/09/161258.530.1259.50260.0016,3900.01%
2021/09/153.1259.680.1261.13258.0036,4450.05%
2021/09/140.1264.5000.00263.500.16,4180.00%
2021/09/131.5264.4900.00263.501.56,4460.02%
2021/09/100268.5000.00269.0006,4130.00%
2021/09/090270.0800.00269.5006,5070.00%
2021/09/070.1271.6500.00271.500.16,5350.00%
2021/09/060.1272.0000.00273.500.16,5720.00%
2021/09/021.3268.6000.00268.501.36,5050.02%
2021/09/010271.000.1271.00272.00-0.16,5090.00%
2021/08/317.8269.6800.00270.507.86,4470.12%
2021/08/302.1277.520.1277.50279.502.16,3020.03%
2021/08/2700.002279.25279.00-26,324-0.03%
2021/08/262.1278.460279.00276.5026,3300.03%
2021/08/250274.002273.00277.50-26,329-0.03%
2021/08/241.2269.0900.00268.001.26,3010.02%
2021/08/230269.5000.00270.0006,3320.00%
2021/08/201.3266.900.1268.50263.001.36,3130.02%
2021/08/191271.004270.37269.00-36,388-0.05%
2021/08/182.5263.1000.00267.002.56,2640.04%
2021/08/172.4269.9800.00262.002.46,1200.04%
2021/08/1600.002.1278.24279.00-2.15,946-0.04%
2021/08/131.2273.111272.00274.000.25,9880.00%
2021/08/122.3276.592.1276.05276.500.26,0340.00%
2021/08/103.2280.9300.00278.003.26,1070.05%
2021/08/092.4279.9600.00281.502.46,1640.04%
2021/08/062.3285.8900.00285.002.36,2300.04%
2021/08/054286.7500.00287.0046,3490.06%
2021/08/042.1285.5500.00286.502.16,5600.03%
2021/08/036.1284.783286.50287.503.16,6960.05%
2021/08/024.1285.5800.00287.004.16,6300.06%
2021/07/3010287.261287.50287.0096,6700.14%
2021/07/297.1291.7200.00291.507.16,7440.11%
2021/07/281290.001291.00292.0006,8430.00%
2021/07/272.2292.671.2293.75292.0016,9540.01%
2021/07/263.4299.492.1300.57299.001.37,0310.02%
2021/07/231.1303.681.1307.64304.0007,2210.00%
2021/07/223305.502311.00303.0017,3070.01%
2021/07/211.3301.620.4302.75306.000.97,3360.01%
2021/07/200.1301.501301.50300.00-0.97,312-0.01%
2021/07/195.8306.711308.00308.004.87,3520.06%
2021/07/163322.175.2318.91319.50-2.27,368-0.03%
2021/07/1511322.368.2328.32320.502.87,4290.04%
2021/07/147.2316.1019.5319.85323.00-12.37,510-0.16%
2021/07/1300.009.1306.89307.00-9.17,306-0.12%
2021/07/1200.002299.75299.50-27,147-0.03%
2021/07/092295.0100.00295.0027,2040.03%
2021/07/081298.0300.00301.5017,2360.01%
2021/07/070.1301.9500.00303.500.17,2600.00%
2021/07/060.1302.2000.00303.500.17,3410.00%
2021/07/0500.000.3301.50304.00-0.37,3960.00%
2021/07/0200.007.3299.55299.00-7.37,426-0.10%
2021/07/016297.503302.00297.5037,4060.04%
2021/06/300301.500.1300.30303.00-0.17,4520.00%
2021/06/2900.002298.75299.50-27,513-0.03%
2021/06/283296.8300.00297.0037,5530.04%
2021/06/250.1293.003295.51295.00-37,636-0.04%
2021/06/244.1290.6400.00290.004.17,5890.05%
2021/06/230.1296.0000.00296.000.17,5500.00%
2021/06/210295.2500.00294.0007,5470.00%
2021/06/180.1302.502300.00299.50-27,535-0.03%
2021/06/170299.5000.00299.5007,4340.00%
2021/06/1600.001.4303.04303.00-1.47,548-0.02%
2021/06/154303.002.5301.98302.001.67,6270.02%
2021/06/111.1297.301297.50296.500.17,6140.00%
2021/06/0800.000.2295.07297.50-0.27,8820.00%
2021/06/0400.002.2297.35297.00-2.28,210-0.03%
2021/06/030295.500297.00297.0008,4210.00%
2021/06/021297.500.2296.00298.500.88,5100.01%
2021/06/011.2295.333.2295.43297.00-28,612-0.02%
2021/05/3100.005294.19296.00-58,755-0.06%
2021/05/280291.863293.00291.50-38,813-0.03%
2021/05/270.1286.4000.00293.500.18,9550.00%
2021/05/260289.5000.00290.0009,1160.00%
2021/05/253288.339288.72290.00-69,278-0.06%
2021/05/241284.001282.50285.0009,3790.00%
2021/05/212288.002285.00289.0009,4960.00%
2021/05/201278.008.4279.93281.00-7.39,525-0.08%
2021/05/191273.503.1274.18273.50-2.19,565-0.02%
2021/05/184.1273.341.6274.14274.502.59,8170.03%
2021/05/174.2264.984.2265.05266.500.110,2800.00%
2021/05/144267.502266.75266.50210,5320.02%
2021/05/132.1267.3300.00264.502.110,5300.02%
2021/05/124.4258.483261.67265.001.410,4970.01%
2021/05/118.5272.7400.00271.008.510,4270.08%
2021/05/105.4290.061289.50287.504.410,3490.04%
2021/05/070293.001293.50293.50-110,556-0.01%
2021/05/062.2280.3600.00283.002.210,6040.02%
2021/05/055.1287.400290.00283.505.110,6050.05%
2021/05/044.6293.543290.83291.501.610,6010.01%
2021/05/031306.509.4304.45306.50-8.410,520-0.08%
2021/04/296.2304.353.4310.59302.502.810,5710.03%
2021/04/282302.998.5303.21305.50-6.510,525-0.06%
2021/04/2700.0013300.12302.00-1310,594-0.12%
2021/04/2600.002298.04298.00-210,649-0.02%
2021/04/231293.502297.00297.00-111,017-0.01%
2021/04/227.4297.257294.43293.000.411,2000.00%
2021/04/217302.293302.50301.00411,2690.04%
2021/04/2024.4306.4836.2309.96307.50-11.811,321-0.10%
2021/04/190.2296.965.8297.88298.00-5.611,243-0.05%
2021/04/166292.426.1295.16296.50-0.111,4210.00%
2021/04/151.2288.6812290.63295.50-10.811,843-0.09%
2021/04/143.1289.843291.17291.500.112,1500.00%
2021/04/133296.328295.25292.00-512,554-0.04%
2021/04/123.3292.312.1293.54291.001.212,7590.01%
2021/04/092299.507.1297.94299.00-5.112,786-0.04%
2021/04/081297.504298.50297.00-312,809-0.02%
2021/04/072296.501.5296.97298.500.612,8180.00%
2021/04/0610300.004298.38298.00612,7730.05%
2021/04/013294.3317.5294.28295.50-14.512,726-0.11%
2021/03/317.1288.9400.00288.007.112,5930.06%
2021/03/305293.1013.1291.12292.50-8.112,538-0.06%
2021/03/293.1288.001.6288.79288.001.612,4590.01%
2021/03/262285.503287.17288.00-112,493-0.01%
2021/03/255.3282.044283.75284.001.312,5380.01%
2021/03/243.1285.522285.00285.501.112,5560.01%
2021/03/232.3287.161.2288.57288.001.212,5820.01%
2021/03/224.2286.372285.74287.002.212,6080.02%
2021/03/195.4284.873284.33283.002.412,7390.02%
2021/03/188.1288.5212289.29288.00-3.912,699-0.03%
2021/03/1700.001282.06284.00-112,670-0.01%
2021/03/161282.931282.00282.00012,6530.00%
2021/03/154278.514280.00277.50012,6230.00%
2021/03/125283.098.2281.89282.00-3.112,679-0.02%
2021/03/117.1276.925.3279.79281.501.912,7770.01%
2021/03/102268.002269.25265.00012,7300.00%
2021/03/094.6263.784.2261.54263.500.512,6650.00%
2021/03/088.3273.7400.00270.508.312,5260.07%
2021/03/059.2276.042277.00275.007.212,5280.06%
2021/03/0412.4281.581279.50281.0011.412,5970.09%
2021/03/032.3287.9500.00289.002.312,5310.02%
2021/03/024289.887.1292.57288.00-3.112,523-0.02%
2021/02/269.8283.103283.83280.506.812,4430.05%
2021/02/253.4293.0100.00294.503.412,1630.03%
2021/02/241.3297.541294.00294.000.312,0770.00%
2021/02/231.3296.271.1298.27303.000.211,9870.00%
2021/02/224.2303.6040303.09301.00-35.811,955-0.30%
2021/02/193.3300.795.1299.53300.00-1.811,887-0.01%
2021/02/1810.1306.3011.1307.82306.00-111,834-0.01%
2021/02/175297.9014294.11299.50-911,619-0.08%
2021/02/0515.2280.0900.00280.5015.211,0800.14%
2021/02/044285.122284.25287.00210,8810.02%
2021/02/0312285.171285.50284.001110,8190.10%
2021/02/0219.1287.971290.50286.0018.110,7380.17%
2021/02/013.1283.461280.62285.002.110,6050.02%
2021/01/294.2288.096294.33282.50-1.810,611-0.02%
2021/01/281.1287.303.1284.69287.50-210,465-0.02%
2021/01/273.2286.504.3290.00287.50-1.110,350-0.01%
2021/01/268.3289.302.1288.95289.006.210,2360.06%
2021/01/252.3293.857295.21295.50-4.710,157-0.05%
2021/01/2215.1292.110.2294.75291.0014.910,2480.15%
2021/01/216.1295.594297.75299.00210,1090.02%
2021/01/207.1296.6311.5295.15294.50-4.510,044-0.04%
2021/01/1912.1295.3515296.17294.00-2.99,992-0.03%
2021/01/187.1287.969286.44289.50-1.99,867-0.02%
2021/01/1533.2301.868304.69299.5025.29,5030.27%
2021/01/1410.1305.224305.25306.006.19,2170.07%
2021/01/134.6312.033312.00312.501.68,9870.02%
2021/01/1211.5315.075.3317.79314.006.38,8090.07%
2021/01/1121.9309.652312.00313.0019.98,5790.23%
2021/01/0833.8316.8827.3316.20310.006.58,3830.08%
2021/01/0719.5304.3823307.83316.00-3.57,990-0.04%
2021/01/0615.5292.5914295.43298.001.57,6440.02%
2021/01/056.2276.6312274.42276.50-5.87,261-0.08%
2021/01/047264.9300.00265.0077,1180.10%
2020/12/3100.002262.75263.00-27,043-0.03%
2020/12/3000.003259.67260.00-37,019-0.04%
2020/12/2900.000.1254.00255.50-0.17,0010.00%
2020/12/281254.001254.00254.5007,0920.00%
2020/12/2500.001251.00249.00-17,102-0.01%
2020/12/231.1246.122247.50248.00-17,158-0.01%
2020/12/225.1248.7500.00247.005.17,2350.07%
2020/12/214250.003.5256.48258.000.57,2550.01%
2020/12/181248.001246.50248.0007,2130.00%
2020/12/1600.003247.67248.00-37,098-0.04%
2020/12/150.6245.5000.00245.500.67,0970.01%
2020/12/142245.500245.50246.0026,9410.03%
2020/12/115250.001245.00250.5046,8710.06%
2020/12/101246.501.1246.64248.00-0.16,8380.00%
2020/12/0900.003251.33251.00-36,814-0.04%
2020/12/085.1247.832248.50249.003.16,7710.05%
2020/12/0714255.116251.67250.0086,6350.12%
2020/12/043246.508244.25247.00-56,466-0.08%
2020/12/032237.503235.00237.00-16,338-0.02%
2020/12/022230.0000.00232.0026,3220.03%
2020/12/011226.002.1226.40227.00-1.16,360-0.02%
2020/11/304226.753220.83224.5016,2770.02%
2020/11/271219.002220.50220.00-16,122-0.02%
2020/11/263214.677.2215.83216.00-4.26,102-0.07%
2020/11/255.2208.981.5209.75207.503.76,0720.06%
2020/11/2300.000.1211.00212.00-0.16,0410.00%
2020/11/1900.001208.50208.00-15,955-0.02%
2020/11/180.1203.0000.00203.000.15,9130.00%
2020/11/1700.006204.83205.50-66,011-0.10%
2020/11/120.2198.506.1199.91202.00-5.96,023-0.10%
2020/11/110.3195.001195.00195.00-0.75,885-0.01%
2020/11/104191.6300.00193.0045,8660.07%
2020/11/0900.001197.50197.50-15,906-0.02%
2020/11/060.1194.008195.13194.50-7.96,009-0.13%
2020/11/051.1188.321189.50189.500.15,9960.00%
2020/11/0400.001192.00192.00-15,991-0.02%
2020/11/031189.0000.00188.0016,0460.02%
2020/11/025184.8000.00188.0056,1070.08%
2020/10/306191.171189.50190.0056,1840.08%
2020/10/292194.752195.00195.0006,1530.00%
2020/10/271202.0000.00203.0016,4350.02%
2020/10/261194.001196.00194.5006,6220.00%
2020/10/2100.001198.50196.50-17,035-0.01%
2020/10/1900.003196.50196.50-37,184-0.04%
2020/10/1600.003195.83195.00-37,338-0.04%
2020/10/1510193.0000.00194.50107,4240.13%
2020/10/131192.5010195.00194.50-97,575-0.12%
2020/10/1200.003195.33196.00-37,604-0.04%
2020/10/0800.007192.57193.00-77,574-0.09%
2020/10/0700.001190.00191.00-17,607-0.01%
2020/09/3000.001189.00189.00-17,780-0.01%
2020/09/2900.002185.75185.00-27,853-0.03%
2020/09/2800.007181.00182.50-77,926-0.09%
2020/09/253178.6700.00176.5038,1330.04%
2020/09/243180.831183.00183.0028,2070.02%
2020/09/231184.0000.00185.0018,2520.01%
2020/09/221188.001186.00185.5008,2880.00%
2020/09/171190.501190.50191.0008,6380.00%
2020/09/1600.003190.67191.00-38,829-0.03%
2020/09/151190.503189.83188.50-28,983-0.02%
2020/09/1100.005186.70187.50-59,408-0.05%
2020/09/1000.001184.50185.50-19,502-0.01%
2020/09/092179.752182.50184.0009,6240.00%
2020/09/081183.5000.00184.5019,6640.01%
2020/09/074181.505183.10182.00-19,760-0.01%
2020/09/0413185.4200.00186.00139,8380.13%
2020/09/0300.002193.00191.50-29,881-0.02%
2020/09/021188.0000.00189.50110,1890.01%
2020/09/012187.751187.50190.50110,2000.01%
2020/08/319191.441195.00189.00810,2100.08%
2020/08/282193.003194.00194.00-110,300-0.01%
2020/08/273193.002193.75193.50110,4760.01%
2020/08/2600.002197.00197.00-210,533-0.02%
2020/08/253197.503200.00195.50010,6540.00%
2020/08/242193.506196.08197.00-410,689-0.04%
2020/08/217189.712191.00191.00510,6660.05%
2020/08/203197.174189.50190.50-110,526-0.01%
2020/08/193200.834203.75200.00-110,394-0.01%
2020/08/183201.504202.00201.50-110,373-0.01%
2020/08/173202.672202.25204.00110,3550.01%
2020/08/143.2200.886202.33201.50-2.810,369-0.03%
2020/08/132200.007200.79201.50-510,366-0.05%
2020/08/124196.001198.50198.50310,3220.03%
2020/08/119201.337199.93199.50210,2200.02%
2020/08/103200.831201.50201.50210,1800.02%
2020/08/076200.1700.00200.50610,1860.06%
2020/08/0600.003206.00204.50-310,203-0.03%
2020/08/0539204.8134204.12204.50510,1860.05%
2020/08/043205.839206.44207.50-610,090-0.06%
2020/08/034203.632202.50202.5029,9910.02%
2020/07/315199.601200.00200.0049,8010.04%
2020/07/305197.902.3199.85197.502.79,5910.03%
2020/07/291186.004191.50191.00-39,357-0.03%
2020/07/281189.002189.50187.00-19,273-0.01%
2020/07/271188.007189.07188.50-69,361-0.06%
2020/07/245185.502188.00184.5039,2990.03%
2020/07/235188.800.3190.00190.004.89,2200.05%
2020/07/223192.333.5192.00192.50-0.59,198-0.01%
2020/07/212186.000.2185.50185.501.99,0110.02%
2020/07/200.2181.0000.00182.000.28,9320.00%
2020/07/1700.0012185.50184.00-128,887-0.14%
2020/07/1600.001182.50185.00-18,791-0.01%
2020/07/152186.0000.00184.5028,7560.02%
2020/07/1400.001184.00185.00-18,739-0.01%
2020/07/131183.001186.00186.5008,7120.00%
2020/07/106183.006183.00183.5008,7840.00%
2020/07/0900.000180.00180.5008,7500.00%
2020/07/081179.004179.00179.50-38,643-0.03%
2020/07/072.1176.402174.75175.000.18,5880.00%
2020/07/063178.839176.67176.50-68,511-0.07%
2020/07/032170.255170.40169.50-38,319-0.04%
2020/07/023165.171165.50165.5028,2240.02%
2020/07/011170.000.1169.50169.5018,1690.01%
2020/06/301168.500.1167.50167.5018,0960.01%
2020/06/291168.501170.00168.5008,0340.00%
2020/06/243169.1700.00168.0037,8450.04%
2020/06/231167.509169.94170.00-87,789-0.10%
2020/06/2200.002168.00169.00-27,631-0.03%
2020/06/194165.885165.00166.50-17,541-0.01%
2020/06/181161.005162.00162.50-47,329-0.05%
2020/06/1700.005158.40159.00-57,188-0.07%
2020/06/161158.501156.00157.0007,2480.00%
2020/06/155153.301153.50153.0047,2650.06%
2020/06/122155.007154.43155.00-57,240-0.07%
2020/06/1100.001156.00156.50-17,220-0.01%
2020/06/105160.601163.50160.5047,1810.06%
2020/06/09100160.00103159.47159.00-37,355-0.04% 大賣/
2020/06/080.2154.002155.00155.00-1.87,223-0.02%
2020/06/051153.5000.00153.5017,2170.01%
2020/06/042152.502152.50152.5007,1950.00%
2020/06/037150.6415.1150.34151.50-8.17,156-0.11%
2020/06/0200.001145.00145.00-16,973-0.01%
2020/06/011140.5012142.88144.00-116,888-0.16%
2020/05/291138.0000.00138.0016,7490.01%
2020/05/282138.0000.00139.0026,7150.03%
2020/05/2600.002141.00140.00-26,808-0.03%
2020/05/2500.001139.50139.50-16,827-0.01%
2020/05/224138.0000.00138.0046,8520.06%
2020/05/2100.001141.50141.50-16,869-0.01%
2020/05/1900.004140.50141.00-46,855-0.06%
2020/05/181137.0000.00137.0016,8160.01%
2020/05/152139.751139.50138.5016,8290.01%
2020/05/1400.003141.50140.00-36,788-0.04%
2020/05/132134.253137.83140.50-16,751-0.01%
2020/05/127138.212137.50137.0056,6870.07%
2020/05/111141.505141.00140.00-46,679-0.06%
2020/05/081139.0000.00140.0016,7040.01%
2020/05/061138.5000.00138.5016,7320.01%
2020/05/051139.002139.00139.00-16,692-0.01%
2020/05/043135.501142.00136.0026,7000.03%
2020/04/301141.508141.19140.00-76,627-0.11%
2020/04/291136.004136.88138.00-36,460-0.05%
2020/04/281135.001135.00135.0006,4800.00%
2020/04/271135.004134.25133.50-36,652-0.05%
2020/04/2400.000.1131.00131.00-0.16,7270.00%
2020/04/221131.5000.00131.0016,8000.01%
2020/04/211128.502.1130.45128.50-1.16,834-0.02%
2020/04/206131.333131.33131.0036,8240.04%
2020/04/171135.004136.50134.50-36,786-0.04%
2020/04/1600.000.1134.50134.00-0.16,7780.00%
2020/04/155.3134.9917.1136.94136.50-11.86,857-0.17%
2020/04/142127.7513131.31132.00-116,752-0.16%
2020/04/133125.3300.00125.0036,7280.04%
2020/04/1000.002128.00128.00-26,762-0.03%
2020/04/093125.502124.75125.0016,7680.01%
2020/04/081126.001126.00125.0006,7390.00%
2020/04/0700.001121.00121.00-16,709-0.01%
2020/04/0600.002117.25119.00-26,804-0.03%
2020/04/011121.0000.00120.0016,7270.01%
2020/03/301118.501116.50119.5006,6680.00%
2020/03/272119.5000.00118.0026,6540.03%
2020/03/252118.7500.00119.0026,6980.03%
2020/03/232111.752111.50112.5006,7140.00%
2020/03/204114.631.2116.33117.502.86,6930.04%
2020/03/191.3110.628113.44111.00-6.76,643-0.10%
2020/03/1800.006116.33115.00-66,604-0.09%
2020/03/174117.003116.00115.5016,5540.02%
2020/03/164116.753.4118.45118.000.76,4600.01%
2020/03/137114.379117.17120.00-26,356-0.03%
2020/03/1235.1125.4700.00123.5035.16,0730.58%
2020/03/114134.381134.00133.0035,8670.05%
2020/03/1000.001134.00133.00-15,832-0.02%
2020/03/095134.9000.00133.0055,7760.09%
2020/03/065.1138.6100.00138.505.15,6540.09%
2020/03/051141.005141.90142.50-45,654-0.07%
2020/03/031138.5000.00138.0015,8430.02%
2020/02/271140.5000.00140.0015,9100.02%
2020/02/260.4142.001142.00142.00-0.75,842-0.01%
2020/02/252140.2500.00141.0025,8060.03%
2020/02/2000.001144.00144.00-15,860-0.02%
2020/02/182142.0000.00142.0025,9140.03%
2020/02/171.1144.0500.00144.501.15,8930.02%
2020/02/1400.002146.00146.50-25,939-0.03%
2020/02/121144.002143.00144.00-15,916-0.02%
2020/02/111142.0000.00142.5015,9280.02%
2020/02/101142.0000.00143.0016,0840.02%
2020/02/072.2143.641145.00143.501.26,2210.02%
2020/02/0600.001146.50147.00-16,445-0.02%
2020/02/0500.001145.00145.50-16,521-0.02%
2020/02/041142.0000.00142.5016,5070.02%
2020/01/312143.003143.17143.00-16,656-0.02%
2020/01/301142.5000.00143.0016,8970.01%
2020/01/2000.001153.50152.50-16,756-0.01%
2020/01/171150.009151.17152.00-86,685-0.12%
2020/01/153148.500148.50148.5036,7550.04%
2020/01/1400.004.2150.74151.00-4.26,760-0.06%
2020/01/131149.5000.00149.5016,8280.01%
2020/01/103151.503152.50151.0006,8910.00%
2020/01/0900.002152.00152.00-26,880-0.03%
2020/01/082148.0000.00148.0026,8660.03%
2020/01/072147.001147.50149.0016,8850.01%
2020/01/0300.002151.00151.50-27,172-0.03%
2019/12/311152.003152.17151.50-27,212-0.03%
2019/12/302151.005151.20152.00-37,322-0.04%
2019/12/2700.004147.88148.00-47,179-0.06%
2019/12/2500.001147.50147.00-17,334-0.01%
2019/12/242145.7500.00146.5027,4880.03%
2019/12/2300.002148.25148.50-27,697-0.03%
2019/12/205147.402147.50146.5038,0170.04%
2019/12/1900.004150.00150.50-48,048-0.05%
2019/12/1800.001.1150.88150.00-1.18,014-0.01%
2019/12/170.2148.5000.00149.500.28,0120.00%
2019/12/161148.009.6148.00148.50-8.67,995-0.11%
2019/12/1300.005.1145.39145.50-5.17,920-0.06%
2019/12/121143.002143.25143.00-17,841-0.01%
2019/12/1100.001141.00142.50-17,878-0.01%
2019/12/1000.001142.00142.50-17,874-0.01%
2019/12/091143.003142.99143.00-27,882-0.03%
2019/12/061140.501141.00141.5007,7940.00%
2019/12/0500.002141.50140.50-27,745-0.03%
2019/12/043139.8300.00140.0037,7090.04%
2019/12/0300.001141.50141.50-17,734-0.01%
2019/12/021140.0000.00140.5017,7420.01%
2019/11/291142.0000.00140.0017,6950.01%
2019/11/281141.5010140.95142.00-97,588-0.12%
2019/11/278139.001139.50139.0077,5230.09%
2019/11/2500.003138.83138.50-37,374-0.04%
2019/11/202137.002137.00137.0007,4880.00%
2019/11/1900.005138.50139.50-57,466-0.07%
2019/11/1800.003135.33136.50-37,375-0.04%
2019/11/158134.0600.00133.5087,4060.11%
2019/11/142135.0000.00134.5027,3150.03%
2019/11/1311135.6400.00135.50117,3220.15%
2019/11/1221138.002138.00138.50197,2710.26%
2019/11/111139.0021138.98138.00-207,248-0.28%
2019/11/081139.501140.00139.5007,2200.00%
2019/11/074138.132141.00139.5027,1450.03%
2019/11/064140.002142.50140.5026,9290.03%
2019/11/054137.7522139.25141.00-186,785-0.27%
2019/11/046134.5000.00134.5066,5960.09%
2019/11/012133.7500.00133.5026,5680.03%
2019/10/319134.942135.50134.0076,6370.11%
2019/10/302134.252134.25135.5006,6360.00%
2019/10/2916135.563134.17134.00136,5930.20%
2019/10/2800.001141.00140.50-16,289-0.02%
2019/10/2531139.983140.00139.50286,2280.45%
2019/10/2400.005139.60139.50-56,184-0.08%
2019/10/232136.501137.00137.5016,1280.02%
2019/10/184135.888135.94136.50-45,989-0.07%
2019/10/160.1133.0031133.03132.50-315,939-0.52%
2019/10/151132.501132.00133.0005,8710.00%
2019/10/142130.254132.13133.00-25,856-0.03%
2019/10/099128.2200.00127.0095,6640.16%
2019/10/082132.5000.00131.5025,4470.04%
2019/10/045.1131.712131.75131.503.15,3700.06%
2019/10/034.1133.1500.00133.004.15,2280.08%
2019/10/021134.505134.00134.50-45,192-0.08%
2019/10/016133.171134.00134.0055,1060.10%
2019/09/275.1132.311131.50132.504.14,9870.08%
2019/09/266.3135.082134.50134.004.34,8480.09%
2019/09/2512137.8300.00136.00124,6790.26%
2019/09/244.2143.7600.00143.004.24,4090.10%
2019/09/232146.501146.00146.0014,3180.02%
2019/09/202145.501147.50145.5014,3290.02%
2019/09/1900.003148.67148.50-34,250-0.07%
2019/09/1800.002147.00146.50-24,300-0.05%
2019/09/172145.5000.00145.5024,3180.05%
2019/09/161145.001147.50147.0004,4360.00%
2019/09/1200.004147.25145.50-44,407-0.09%
2019/09/112145.0000.00146.0024,5300.04%
2019/09/101147.0000.00146.5014,5140.02%
2019/09/0600.003147.83148.50-34,603-0.07%
2019/09/042145.5000.00145.5024,5760.04%
2019/09/035146.0000.00146.0054,5920.11%
2019/09/021146.0000.00146.0014,6260.02%
2019/08/302146.505145.30146.50-34,674-0.06%
2019/08/291143.5000.00143.5014,6970.02%
2019/08/281145.0000.00144.5014,7390.02%
2019/08/271146.0000.00145.5014,8370.02%
2019/08/262145.5000.00145.0024,8720.04%
2019/08/221150.5000.00149.5014,9350.02%
2019/08/2000.001151.50152.00-15,325-0.02%
2019/08/191148.0000.00148.0015,4060.02%
2019/08/161146.5000.00146.5015,5310.02%
2019/08/141149.001149.50149.0005,6520.00%
2019/08/1300.001148.50148.00-15,697-0.02%
2019/08/0800.002150.50150.50-25,799-0.03%
2019/08/051.1149.523148.50148.50-25,832-0.03%
2019/08/021149.007150.50152.50-65,845-0.10%
2019/08/014153.883154.33153.0015,8100.02%
2019/07/3100.001152.00151.50-15,702-0.02%
2019/07/3000.001150.00149.00-15,719-0.02%
2019/07/262151.0000.00150.5025,9060.03%
2019/07/241150.504151.50151.50-35,931-0.05%
2019/07/231149.0000.00149.5015,8770.02%
2019/07/191148.5000.00148.0015,8820.02%
2019/07/185147.7000.00147.5055,8890.08%
2019/07/172150.501150.00150.0015,8040.02%
2019/07/161152.5000.00154.5015,7590.02%
2019/07/152154.001154.00154.5015,7070.02%
2019/07/121153.0000.00151.0015,6730.02%
2019/07/1112152.755152.50152.0075,6830.12%
2019/07/102150.5000.00151.5025,6590.04%
2019/07/092152.0000.00151.0025,6910.04%
2019/07/027155.211154.50155.0066,1030.10%
2019/07/014160.501.1160.45160.502.96,0840.05%
2019/06/2800.001157.00157.50-16,021-0.02%
2019/06/261153.001154.50153.0006,1040.00%
2019/06/251155.001155.00155.0006,1090.00%
2019/06/2400.001159.00158.50-16,069-0.02%
2019/06/2100.001159.00159.50-16,074-0.02%
2019/06/192158.501158.00158.0016,0300.02%
2019/06/1700.002151.25153.00-26,239-0.03%
2019/06/1200.001152.00151.50-16,386-0.02%
2019/06/1000.001.1151.50151.50-1.16,602-0.02%
2019/06/0400.002150.00149.50-26,928-0.03%
2019/06/032147.751149.00148.0016,9070.01%
2019/05/312142.0000.00142.5026,8620.03%
2019/05/3000.001143.00142.50-16,859-0.01%
2019/05/241140.001139.00140.0006,8320.00%
2019/05/230.1137.001137.50136.50-16,779-0.01%
2019/05/210.1145.0000.00143.000.16,7500.00%
2019/05/171143.501145.50142.5006,7120.00%
2019/05/162.1144.022145.50144.000.16,7410.00%
2019/05/154148.1300.00147.5046,7960.06%
2019/05/142150.5000.00149.0026,8800.03%
2019/05/130.1150.0000.00150.000.16,8510.00%
2019/05/101.1149.641151.50150.500.16,9390.00%
2019/05/094151.3800.00151.0046,9550.06%
2019/05/0800.002156.75155.50-26,990-0.03%
2019/05/071155.501155.50155.5006,9690.00%
2019/05/066154.501154.50153.5057,0300.07%
2019/05/031159.001160.00160.5007,0260.00%
2019/05/022158.0000.00159.5027,0580.03%
2019/04/3000.000.2162.00162.50-0.27,0300.00%
2019/04/251161.502162.25162.50-17,395-0.01%
2019/04/2400.001159.50160.00-17,468-0.01%
2019/04/221159.509160.00160.00-87,772-0.10%
2019/04/1900.002160.50159.00-27,897-0.03%
2019/04/172162.0000.00162.0028,2290.02%
2019/04/160.2161.501161.00162.00-0.88,448-0.01%
2019/04/154162.1300.00162.0048,7160.05%
2019/04/121162.5000.00163.0018,8290.01%
2019/04/113164.671165.50165.5028,7910.02%
2019/04/1000.002164.50166.00-28,729-0.02%
2019/04/092162.502163.00164.0008,6410.00%
2019/04/0800.002.1164.73165.00-2.18,634-0.02%
2019/04/0300.004160.00160.00-48,495-0.05%
2019/04/022157.2500.00157.5028,4530.02%
2019/04/016156.2500.00156.0068,4080.07%
2019/03/296158.5000.00159.0068,3060.07%
2019/03/2800.001161.00161.50-18,347-0.01%
2019/03/2700.007162.29162.50-78,437-0.08%
2019/03/261160.0012161.29162.00-118,422-0.13%
2019/03/251157.0000.00156.0018,3710.01%
2019/03/221160.501161.50161.5008,3190.00%
2019/03/211157.503.1159.68160.50-2.18,304-0.03%
2019/03/2000.003155.67155.50-38,223-0.04%
2019/03/1900.003153.33154.50-38,133-0.04%
2019/03/1800.003150.83151.50-38,092-0.04%
2019/03/151149.502149.50149.00-18,039-0.01%
2019/03/1400.001150.00150.00-17,943-0.01%
2019/03/132147.2500.00148.0027,9440.03%
2019/03/1210.3146.761144.00144.009.37,7990.12%
2019/03/110152.001152.00152.00-17,540-0.01%
2019/03/086150.831150.50150.5057,5990.07%
2019/03/043157.832156.50157.0017,9200.01%
2019/02/271154.001155.00153.5007,7180.00%
2019/02/262153.003153.67152.50-17,707-0.01%
2019/02/2100.001153.50155.00-17,759-0.01%
2019/02/201155.503155.00154.50-27,734-0.03%
2019/02/191152.5000.00152.5017,6540.01%
2019/02/182153.751153.50154.0017,6630.01%
2019/02/141156.0000.00154.5017,6700.01%
2019/02/1300.001154.00153.50-17,584-0.01%
2019/02/1100.003151.67151.50-37,536-0.04%
2019/01/3000.004151.13151.00-47,521-0.05%
2019/01/294148.502149.00149.0027,5700.03%
2019/01/2500.001.1154.48154.00-1.17,685-0.01%
2019/01/2400.0010152.95152.50-107,789-0.13%
2019/01/231149.501149.00149.5008,0760.00%
2019/01/2200.000.1151.00151.50-0.18,2120.00%
2019/01/181146.502150.00150.50-18,328-0.01%
2019/01/1600.002149.00149.50-28,293-0.02%
2019/01/1500.004.1149.99150.00-4.18,237-0.05%
2019/01/1400.001140.50142.00-18,030-0.01%
2019/01/1100.008144.13142.00-88,003-0.10%
2019/01/103144.5000.00145.0037,9000.04%
2019/01/094143.756.1143.42144.50-2.17,862-0.03%
2019/01/082139.758140.75140.50-67,698-0.08%
2019/01/072136.253.2134.78138.00-1.27,555-0.02%
2019/01/041128.001130.00131.0007,4600.00%
2019/01/020.1128.000.1128.00127.0007,5610.00%
2018/12/280.1129.000.1129.00129.5007,7240.00%
2018/12/270.1127.501128.00127.50-0.97,887-0.01%
2018/12/2500.003127.00127.00-38,121-0.04%
2018/12/221128.501126.50128.5008,5060.00%
2018/12/214129.6300.00128.0049,0130.04%
2018/12/201132.501.1133.93133.00-0.19,1490.00%
2018/12/1900.001132.00132.50-19,063-0.01%
2018/12/171131.0000.00131.0019,1180.01%
2018/12/131130.503.3130.35131.00-2.39,134-0.02%
2018/12/120.3129.001129.00128.50-0.89,064-0.01%
2018/12/111127.501129.00128.0009,1720.00%
2018/12/101127.0000.00126.5019,2500.01%
2018/12/0600.001.4127.86127.50-1.49,369-0.01%
2018/12/051128.0000.00129.0019,3600.01%
2018/12/0400.000.2129.50130.00-0.29,4350.00%
2018/12/031129.502129.50130.00-19,468-0.01%
2018/11/301128.000129.00130.0019,3970.01%
2018/11/280.4128.501128.50128.00-0.69,158-0.01%
2018/11/27101.2125.51103126.94126.50-1.89,194-0.02% 大買/大賣/
2018/11/224122.7500.00121.00410,2010.04%
2018/11/211125.5000.00125.50110,4200.01%
2018/11/1200.001128.00128.50-110,074-0.01%
2018/11/091127.002128.75128.00-110,063-0.01%
2018/11/071128.503129.50130.00-210,001-0.02%
2018/11/065124.905125.50127.5009,9930.00%
2018/11/0500.001130.50129.00-19,888-0.01%
2018/11/021127.5000.00129.0019,8310.01%
2018/11/015131.5017131.18130.00-129,705-0.12%
2018/10/311129.006128.83130.00-59,490-0.05%
2018/10/303124.0011123.82125.00-89,097-0.09%
2018/10/292119.751121.00119.5018,8780.01%
2018/10/267121.934123.25121.5038,8110.03%
2018/10/254120.633121.67121.5018,7850.01%
2018/10/244119.3810122.60123.00-68,712-0.07%
2018/10/235121.403120.17120.0028,6600.02%
2018/10/2200.001120.00122.50-18,704-0.01%
2018/10/192117.259118.11118.50-78,672-0.08%
2018/10/1800.004118.75119.50-48,657-0.05%
2018/10/174118.383120.17117.0018,6410.01%
2018/10/163118.171119.00119.0028,5580.02%
2018/10/155117.502117.50117.0038,4980.04%
2018/10/122117.255117.40118.50-38,417-0.04%
2018/10/1111111.418110.31111.5038,2640.04%
2018/10/091118.005117.20117.50-48,067-0.05%
2018/10/085.1114.932115.50114.503.18,0020.04%
2018/10/056.1118.5113117.81118.50-77,868-0.09%
2018/10/042123.254122.75123.50-27,750-0.03%
2018/10/032125.5000.00125.0027,6680.03%
2018/10/023127.1710128.45128.00-77,578-0.09%
2018/10/014.1130.491129.00129.503.17,4780.04%
2018/09/2817129.2615.1130.11131.001.97,3070.03%
2018/09/273125.008.1125.12125.50-5.16,958-0.07%
2018/09/2600.001120.00119.50-16,730-0.01%
2018/09/2500.004120.25120.00-46,701-0.06%
2018/09/215120.203120.50119.0026,6720.03%
2018/09/201120.0010120.50120.00-96,626-0.14%
2018/09/191119.0000.00119.5016,5710.02%
2018/09/182119.754119.00120.00-26,572-0.03%
2018/09/175119.2025118.20120.00-206,529-0.31%
2018/09/146117.0000.00116.5066,4060.09%
2018/09/134116.6300.00116.0046,3890.06%
2018/09/1220116.0000.00116.50206,3470.32%
2018/09/117119.5000.00118.5076,3000.11%
2018/09/1014119.436117.00119.5086,2880.13%
2018/09/0700.004120.25120.50-46,297-0.06%
2018/09/061120.504120.75121.50-36,211-0.05%
2018/09/0500.0010123.00122.00-106,193-0.16%
2018/09/042124.5000.00124.0026,1570.03%
2018/09/0300.001120.00121.50-16,137-0.02%
2018/08/317123.932.1121.52123.0056,0830.08%
2018/08/3014120.6828121.86121.00-145,859-0.24%
2018/08/2923118.0426.2117.70118.50-3.25,525-0.06%
2018/08/284110.8815.1111.70112.00-11.14,938-0.22%
2018/08/2300.001106.50106.50-14,798-0.02%
2018/08/1700.001105.00105.00-14,808-0.02%
2018/08/163.1103.6800.00103.003.14,7840.06%
2018/08/1500.001105.50105.50-14,796-0.02%
2018/08/131105.002105.50105.00-14,806-0.02%
2018/08/106107.0000.00106.0064,7800.13%
2018/08/091108.0000.00108.0014,7580.02%
2018/08/0800.002109.50109.50-24,738-0.04%
2018/08/0700.002107.75108.00-24,754-0.04%
2018/08/061108.001108.00107.0004,7730.00%
2018/08/031107.502108.00108.00-14,818-0.02%
2018/08/024106.503106.83106.5014,8380.02%
2018/08/017107.144107.50107.5034,8200.06%
2018/07/312104.504106.50106.50-24,848-0.04%
2018/07/309104.8900.00104.5094,9680.18%
2018/07/273107.675108.40108.00-24,951-0.04%
2018/07/2600.001105.00104.50-15,047-0.02%
2018/07/251103.5000.00103.5015,1400.02%
2018/07/241104.001104.50104.5005,2680.00%
2018/07/181105.004105.00105.00-35,671-0.05%
2018/07/162104.0000.00104.0025,8220.03%
2018/07/1300.001104.50105.00-15,909-0.02%
2018/07/1100.0010102.00102.50-105,949-0.17%
2018/07/101102.5000.00102.5015,9800.02%
2018/07/091102.502101.25102.00-16,078-0.02%
2018/07/0600.001099.9099.20-106,187-0.16%
2018/07/051899.07599.5098.90136,1440.21%
2018/07/041101.5000.00101.5016,0010.02%
2018/07/031104.5000.00104.0015,9820.02%
2018/07/022105.0000.00104.5025,9990.03%
2018/06/2917.1107.927109.00109.5010.15,9800.17%
2018/06/283107.0000.00107.0035,9020.05%
2018/06/271108.001107.50107.5005,8820.00%
2018/06/261108.0000.00108.0015,8540.02%
2018/06/2500.001110.50110.00-15,815-0.02%
2018/06/222110.0000.00110.5025,8540.03%
2018/06/2000.001111.00111.00-15,962-0.02%
2018/06/194110.6300.00110.5046,0280.07%
2018/06/153113.5000.00113.5036,0150.05%
2018/06/141.1114.9700.00114.001.16,0250.02%
2018/06/121116.0000.00115.0016,1340.02%
2018/06/1100.004117.12116.50-46,112-0.07%
2018/06/081113.5000.00113.5016,0150.02%
2018/06/072113.0000.00113.5025,9620.03%
2018/06/051112.5000.00112.0016,1420.02%
2018/05/312112.001112.00111.0016,1230.02%
2018/05/231113.0000.00112.5016,1220.02%
2018/05/222115.001117.50114.5016,1030.02%
2018/05/2100.004117.38117.50-46,146-0.07%
2018/05/1800.003114.50114.00-36,069-0.05%
2018/05/171114.5000.00113.5016,1040.02%
2018/05/1600.002116.00115.50-26,090-0.03%
2018/05/153115.5000.00115.0036,1210.05%
2018/05/144115.254115.63115.5006,1680.00%
2018/05/111114.001.1114.02114.00-0.16,1460.00%
2018/05/102114.2500.00115.0026,0920.03%
2018/05/0900.002113.50113.00-26,041-0.03%
2018/05/081114.002114.50114.50-16,026-0.02%
2018/05/0700.003111.33112.00-35,916-0.05%
2018/05/041103.0000.00107.0015,7810.02%
2018/05/035.2105.292105.00104.003.25,7060.06%
2018/05/023108.171108.00108.0025,5890.04%
2018/04/302107.753108.00108.00-15,522-0.02%
2018/04/275110.2000.00110.0055,5260.09%
2018/04/242110.254111.13111.50-25,640-0.04%
2018/04/232.1115.481114.50114.501.15,5720.02%
2018/04/202118.001118.50119.0015,5400.02%
2018/04/191118.5000.00120.0015,4580.02%
2018/04/182120.251120.00120.0015,4170.02%
2018/04/173119.831119.50120.0025,4190.04%
2018/04/162121.001122.00121.5015,3860.02%
2018/04/1311.1120.551120.50120.5010.15,3380.19%
2018/04/125124.503123.17123.5025,2120.04%
2018/04/111128.001127.50126.5005,0600.00%
2018/04/1000.001127.50127.50-15,064-0.02%
2018/04/091126.501128.00127.5005,1090.00%
2018/04/032128.252128.25128.0005,1190.00%
2018/04/021130.001131.50130.0005,1260.00%
2018/03/301131.0000.00130.0015,1520.02%
2018/03/282.1128.521130.00128.501.15,1370.02%
2018/03/262.1126.3200.00127.002.15,0700.04%
2018/03/232127.253128.00128.00-14,954-0.02%
2018/03/224131.252131.00130.0024,8230.04%
2018/03/201.1132.5500.00132.001.14,7920.02%
2018/03/191135.0000.00134.5014,7040.02%
2018/03/1600.001136.50136.00-14,649-0.02%
2018/03/151136.5000.00136.5014,5690.02%
2018/03/1400.0010136.50136.50-104,574-0.22%
2018/03/1300.001137.00137.00-14,595-0.02%
2018/03/1215.2135.8000.00135.5015.24,5810.33%
2018/03/092.2136.0900.00135.502.24,4920.05%
2018/03/083137.5000.00137.0034,4250.07%
2018/03/072137.7500.00137.0024,3890.05%
2018/03/061139.5000.00140.0014,3800.02%
2018/03/0500.001138.50138.50-14,454-0.02%
2018/03/022.1137.071138.00138.001.14,4940.02%
2018/03/0100.001138.50139.50-14,601-0.02%
2018/02/272140.0000.00139.0024,6740.04%
2018/02/261138.501139.00139.5004,7330.00%
2018/02/231.2138.2800.00138.001.24,7630.02%
2018/02/2200.002137.00137.50-24,908-0.04%
2018/02/212136.751137.50137.5014,9180.02%
2018/02/122135.2500.00135.0024,8730.04%
2018/02/091133.503132.00134.50-24,935-0.04%
2018/02/078138.3800.00137.0084,9590.16%
2018/02/0614.1137.362138.50138.5012.14,9320.24%
2018/02/050.3146.001143.50145.00-0.74,842-0.01%
2018/02/011147.502148.00147.00-14,923-0.02%
2018/01/310146.502145.50147.00-25,023-0.04%
2018/01/292.3145.4100.00146.502.35,0070.05%
2018/01/2600.001148.50147.50-14,981-0.02%
2018/01/251147.001149.50147.5005,0450.00%
2018/01/2300.003149.67147.50-35,113-0.06%
2018/01/220.3149.007.1146.97149.00-6.84,988-0.14%
2018/01/1912144.003.1144.48144.508.94,8460.18%
2018/01/1800.005142.60143.00-54,788-0.10%
2018/01/1600.001139.00140.00-14,687-0.02%
2018/01/151137.001136.50137.0004,6630.00%
2018/01/121136.5000.00136.5014,6990.02%
2018/01/112.1136.5500.00136.502.14,6740.04%
2018/01/085141.505140.50140.5004,9410.00%
2018/01/0400.001139.00139.00-15,129-0.02%
2018/01/033139.0000.00139.0035,1570.06%
2018/01/023141.3300.00141.0035,1280.06%
87歲科技業大老從工廠品管做起 如何建立年收4千億的台股市值前十大企業？UDN聯合新聞網－24天前
台達電（2308）創辦人鄭崇華本周一（28日）獲頒第二屆李國鼎獎，1971年他創業時，台達電只是當時台北縣新莊鎮民安路田埂邊的一棟小房子，員工15人。53年後的今天，台達電在台灣就超過12000人，全球更超過8萬人，2023年營收超過4000億台幣，更以1億494萬台幣的市值（截至10月30日），高居台股市值第六大企業。鄭崇華1959年從國立成功大學電機系畢...詳全文
台達電、上銀 選逾60天UDN聯合新聞網－25天前
川普超級助選員、特斯拉執行長馬斯克，在川普勝選後身價大增，特斯拉概念股台達電（2308）、上銀（2049）坐擁電動車、機......詳全文
談AI缺電 鄭崇華：非核電不可UDN聯合新聞網－2024/10/29
針對ＡＩ快速發展恐導致國內供電短缺，台達電創辦人鄭崇華表示，非用核電不可；他並舉新加坡政府為例，錯誤的政策應該馬上認錯修......詳全文
台達電 相關文章