• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

全新

(2455)
可現股當沖
  • 股價
    162.0
  • 漲跌
    ▲1.0
  • 漲幅
    +0.62%
  • 成交量
    6,207張
  • 產業
    上市 通信網路類股

  • 1015人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
全新 (2455)籌碼相關－元大-成功 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-成功 券商分點個股進出

元大-成功 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
2024/11/221.1161.505163.00162.00-3.96,846-0.06%
2024/11/216161.0812160.71161.00-66,766-0.09%
2024/11/200.1155.000.1152.50155.5006,6510.00%
2024/11/190.2153.001153.00153.00-0.86,621-0.01%
2024/11/1800.002.5147.42144.50-2.56,572-0.04%
2024/11/152.1152.432152.00150.500.16,5320.00%
2024/11/142.8157.295154.51151.00-2.36,568-0.03%
2024/11/134.5155.815156.40156.50-0.56,429-0.01%
2024/11/125148.8200.00146.0056,2310.08%
2024/11/111150.0014146.21150.00-136,086-0.21%
2024/11/081140.5000.00139.5016,0130.02%
2024/11/071.2145.253146.17145.50-1.86,030-0.03%
2024/11/060143.5000.00143.5006,0280.00%
2024/11/056141.0000.00140.5066,0690.10%
2024/11/041.5142.001142.98142.000.56,1860.01%
2024/11/012139.752142.00143.0006,1970.00%
2024/10/302.4140.549141.44141.00-6.66,215-0.11%
2024/10/2912139.634140.50137.5086,2050.13%
2024/10/288142.382142.50141.0066,1160.10%
2024/10/2512147.178145.94146.0046,0600.07%
2024/10/242158.005157.30155.00-35,921-0.05%
2024/10/233162.5000.00161.0035,9100.05%
2024/10/225162.7000.00165.0055,9360.08%
2024/10/211163.502162.75164.50-15,958-0.02%
2024/10/181164.002163.50163.00-16,024-0.02%
2024/10/175163.903166.33165.5026,1040.03%
2024/10/1613166.961.4166.43160.5011.66,0220.19%
2024/10/152170.257.4168.61167.50-5.45,918-0.09%
2024/10/1400.005160.00160.50-55,712-0.09%
2024/10/111154.501156.00156.0005,7930.00%
2024/10/096154.5800.00154.5065,8620.10%
2024/10/081153.001155.50160.0005,8610.00%
2024/10/071153.002157.50154.00-15,875-0.02%
2024/10/044159.621.6157.78158.502.45,8390.04%
2024/10/0116171.2212174.50164.0045,9480.07%
2024/09/304166.502.4167.92166.001.65,6340.03%
2024/09/271167.5000.00166.5015,6680.02%
2024/09/267169.291.3169.70168.505.85,5780.10%
2024/09/2510.2168.3313.5170.58171.50-3.35,415-0.06%
2024/09/247.6158.487157.29161.500.65,2000.01%
2024/09/2300.002147.00147.00-24,965-0.04%
2024/09/200142.0000.00143.5005,0310.00%
2024/09/1900.001140.50143.00-15,070-0.02%
2024/09/181.3139.0400.00137.001.35,1260.03%
2024/09/160.3143.002143.25142.00-1.75,242-0.03%
2024/09/130.2136.2500.00137.500.25,2380.00%
2024/09/1200.000137.50136.5005,3400.00%
2024/09/101139.5000.00134.0015,4870.02%
2024/09/091142.5000.00143.0015,6750.02%
2024/09/061142.001138.00142.5005,7320.00%
2024/09/051135.5000.00135.5015,6820.02%
2024/09/043136.331140.00136.0025,6310.04%
2024/09/030.1146.0000.00146.500.15,5260.00%
2024/09/024.6150.874150.75150.000.65,4480.01%
2024/08/3000.004143.50142.00-45,275-0.08%
2024/08/295141.503.3138.64141.501.75,2150.03%
2024/08/281134.5000.00134.0015,1580.02%
2024/08/2700.000.4132.00133.50-0.45,154-0.01%
2024/08/261137.0000.00133.5015,1440.02%
2024/08/231134.502133.25135.00-15,130-0.02%
2024/08/211139.002136.00135.00-15,157-0.02%
2024/08/201142.001140.50140.0005,1240.00%
2024/08/192.3142.3500.00142.002.35,1250.04%
2024/08/164142.751144.50142.5035,1370.06%
2024/08/1500.002133.00134.00-25,068-0.04%
2024/08/141133.0000.00132.0015,0780.02%
2024/08/091132.001133.50132.0005,0730.00%
2024/08/0800.000.4127.00128.50-0.45,056-0.01%
2024/08/072131.251135.00132.0015,0470.02%
2024/08/061.4122.633.5119.36123.50-2.15,014-0.04%
2024/08/051126.0000.00126.0014,9240.02%
2024/08/021145.002145.00140.00-14,913-0.02%
2024/08/011151.0000.00152.5014,8870.02%
2024/07/312151.2600.00150.0024,8500.04%
2024/07/300152.5000.00158.5004,8060.00%
2024/07/291.5158.653161.33155.00-1.54,809-0.03%
2024/07/265155.903158.17159.0024,8280.04%
2024/07/232163.750.3165.50163.001.74,7790.04%
2024/07/221.4166.8600.00167.001.44,7330.03%
2024/07/198168.066.8171.80167.001.24,6860.03%
2024/07/183174.3300.00173.0034,5980.07%
2024/07/1700.000183.00184.0004,4710.00%
2024/07/161.8183.941181.50184.000.84,4550.02%
2024/07/151187.003185.67186.00-24,420-0.05%
2024/07/1210180.801178.50179.5094,3320.21%
2024/07/112194.754.2194.49195.00-2.24,221-0.05%
2024/07/1000.000188.50185.5004,1340.00%
2024/07/094184.752183.00184.0024,0910.05%
2024/07/082.2180.691177.62187.001.23,9920.03%
2024/07/053185.6724184.98188.00-213,911-0.54%
2024/07/041176.001177.92175.5003,7090.00%
2024/07/030163.004.2167.25174.00-4.23,558-0.12%
2024/07/021159.5000.00159.0013,4330.03%
2024/07/011.1161.212165.50160.00-0.93,415-0.03%
2024/06/283163.501164.99165.0023,3570.06%
2024/06/272157.251157.50157.5013,2210.03%
2024/06/268.1161.765.3159.69158.002.83,2100.09%
2024/06/257.4165.164165.00162.003.43,1150.11%
2024/06/241174.4900.00172.5013,0320.03%
2024/06/212171.006169.75172.50-42,965-0.13%
2024/06/2010.1165.991166.00164.009.12,8540.32%
2024/06/192163.502166.50164.0002,8690.00%
2024/06/181162.003162.00161.50-22,786-0.07%
2024/06/171.3160.962.1164.76162.50-0.82,755-0.03%
2024/06/149158.9513.2159.24158.50-4.22,643-0.16%
2024/06/1300.002151.00153.00-22,399-0.08%
2024/06/120139.0000.00139.5002,3180.00%
2024/06/110141.0000.00140.0002,3400.00%
2024/06/070.1142.381142.00140.50-0.92,403-0.04%
2024/06/062145.503148.00145.50-12,443-0.04%
2024/06/042145.751145.50143.5012,6350.04%
2024/06/0300.002142.50142.00-22,730-0.07%
2024/05/312143.0000.00141.5022,8070.07%
2024/05/302145.5000.00144.0023,0350.07%
2024/05/292149.2500.00148.5023,1800.06%
2024/05/282150.7500.00150.5023,3960.06%
2024/05/2700.003149.33148.50-33,422-0.09%
2024/05/231146.5000.00145.0013,5580.03%
2024/05/221147.000.5148.50148.000.53,6170.01%
2024/05/211.1140.5000.00141.001.13,7170.03%
2024/05/200.4142.7500.00140.500.43,8830.01%
2024/05/171143.5000.00144.0013,9640.03%
2024/05/101136.0100.00135.5014,3470.02%
2024/05/091140.9800.00139.5014,3540.02%
2024/05/080144.5000.00143.5004,3840.00%
2024/05/071146.0000.00144.5014,4360.02%
2024/05/030147.8300.00146.0004,5000.00%
2024/05/024.1148.5100.00148.504.14,4850.09%
2024/04/291150.5000.00151.0014,4530.02%
2024/04/260143.5300.00143.0004,4560.00%
2024/04/241149.0000.00149.5014,4790.02%
2024/04/181156.501154.00152.5004,5680.00%
2024/04/171152.5000.00151.5014,5980.02%
2024/04/162153.5000.00152.0024,5850.04%
2024/04/1500.005163.10159.50-54,610-0.11%
2024/04/1210162.4513.1161.96161.00-3.14,628-0.07%
2024/04/117163.435.3162.87163.501.74,7010.04%
2024/04/108165.8800.00165.0085,0430.16%
2024/04/092168.002168.50168.0005,1850.00%
2024/04/018168.889171.33171.00-15,253-0.02%
2024/03/281169.500.1170.00168.000.95,2800.02%
2024/03/271174.5000.00174.5015,2420.02%
2024/03/265183.4911181.18176.50-65,255-0.11%
2024/03/2512180.586182.42178.0065,2560.11%
2024/03/2200.001180.04184.00-15,234-0.02%
2024/03/211176.000176.00177.0015,1720.02%
2024/03/200171.001.1171.03172.00-1.15,133-0.02%
2024/03/193177.331175.54173.5025,1490.04%
2024/03/180173.5000.00175.5005,1400.00%
2024/03/1500.003174.33173.00-35,132-0.06%
2024/03/140.1174.4700.00173.500.15,1230.00%
2024/03/132.1176.874178.60175.00-25,112-0.04%
2024/03/121177.960.3177.50178.000.75,0640.01%
2024/03/112174.0000.00171.5025,0370.04%
2024/03/081166.542172.25170.50-15,015-0.02%
2024/03/071.1186.906.2185.79184.00-5.24,882-0.11%
2024/03/066183.161183.00180.5054,7690.11%
2024/03/053184.1710.2187.73188.50-7.24,763-0.15%
2024/03/044.1176.286.3178.92181.00-2.14,575-0.05%
2024/03/014173.0013.7174.09176.00-9.74,466-0.22%
2024/02/290160.5000.00163.5004,4040.00%
2024/02/2715163.2011164.86164.0044,6540.09%
2024/02/268166.3724162.54167.50-164,830-0.33%
2024/02/2316168.000166.70167.50164,7440.34%
2024/02/220165.500166.92165.5004,7070.00%
2024/02/216164.7516164.97166.00-104,584-0.22%
2024/02/208158.502157.50159.0064,4010.14%
2024/02/1914151.2523.4154.42156.50-9.44,299-0.22%
2024/02/161.1144.002144.50146.50-0.94,133-0.02%
2024/02/151145.508144.00147.00-74,079-0.17%
2024/02/0500.000135.50135.0003,9410.00%
2024/02/020134.5000.00133.5003,9310.00%
2024/02/010.3135.0000.00133.500.33,9390.01%
2024/01/312135.000135.50135.0023,9680.05%
2024/01/300134.000.1133.00134.00-0.14,0800.00%
2024/01/291130.500.2128.50131.500.84,0410.02%
2024/01/260127.196127.00126.50-64,003-0.15%
2024/01/251.1124.0400.00124.001.14,0070.03%
2024/01/241127.5000.00125.5014,0670.02%
2024/01/2300.003126.50126.00-34,134-0.07%
2024/01/221125.5000.00125.5014,1830.02%
2024/01/190123.5000.00123.5004,1780.00%
2024/01/181123.038123.00122.00-74,170-0.17%
2024/01/174125.494127.00124.0004,1740.00%
2024/01/1612124.333125.00124.5094,1350.22%
2024/01/155.1126.010.1127.00126.5054,0790.12%
2024/01/126128.4215127.30126.50-94,063-0.22%
2024/01/116.1128.755129.50129.501.14,0380.03%
2024/01/101132.500130.50129.5014,0250.02%
2024/01/0900.005133.10132.50-54,056-0.12%
2024/01/081132.001133.00132.0004,0590.00%
2024/01/0512.2132.2911133.32132.001.14,0410.03%
2024/01/0420135.375136.30132.50153,9560.38%
2024/01/0323143.725146.39141.50183,6150.50%
2024/01/021158.000.1157.50157.000.93,5120.03%
2023/12/281160.0000.00160.0013,6870.03%
2023/12/271164.0000.00163.5013,6510.03%
2023/12/2600.001162.50162.00-13,633-0.03%
2023/12/251160.001161.50159.0003,5920.00%
2023/12/220156.503155.50156.00-33,551-0.08%
2023/12/214154.6300.00153.5043,5490.11%
2023/12/193.1156.0400.00157.003.13,4940.09%
2023/12/181157.5000.00155.0013,5040.03%
2023/12/154159.383160.50158.0013,5690.03%
2023/12/140161.8800.00159.0003,6080.00%
2023/12/134162.750.3163.00164.003.73,6100.10%
2023/12/1200.000.2167.97162.50-0.23,6410.00%
2023/12/110.2164.002164.00164.50-1.93,677-0.05%
2023/12/080164.000.6165.64164.50-0.63,706-0.02%
2023/12/0700.002.4167.00164.00-2.43,750-0.06%
2023/12/0600.001167.50167.00-13,831-0.03%
2023/12/051.6167.002165.50167.00-0.43,825-0.01%
2023/12/040.2170.001172.00169.50-0.83,860-0.02%
2023/12/010.2169.530170.00170.000.23,9290.00%
2023/11/300.4171.990173.25171.500.43,9940.01%
2023/11/292167.7600.00170.5024,0630.05%
2023/11/282.1166.4700.00169.002.14,1140.05%
2023/11/275.1171.602.1170.17164.0034,3080.07%
2023/11/246.1175.065.1175.23176.0014,4530.02%
2023/11/2100.002.1155.51155.50-2.14,100-0.05%
2023/11/170.1151.4600.00153.000.14,0800.00%
2023/11/152155.502157.50154.5004,1020.00%
2023/11/130154.5000.00155.0004,0930.00%
2023/11/085156.503158.33156.0024,1010.05%
2023/11/0713158.1221.1158.63157.50-8.14,078-0.20%
2023/11/061149.501.1150.00150.00-0.13,9260.00%
2023/11/031146.0012.2145.44145.50-11.23,975-0.28%
2023/11/0210.2142.068143.50142.002.23,9700.06%
2023/11/012.1145.881143.05142.501.13,9850.03%
2023/10/319151.675150.90147.0044,0930.10%
2023/10/275140.204139.50139.5014,1300.02%
2023/10/253148.003150.00147.5004,5820.00%
2023/10/242144.002143.00144.5004,5770.00%
2023/10/2300.006144.42142.00-64,622-0.13%
2023/10/193144.673145.83145.5005,0730.00%
2023/10/1800.001151.00147.50-15,182-0.02%
2023/10/1715156.378154.69152.0075,1800.14%
2023/10/165159.8000.00159.0055,2360.10%
2023/10/1300.000.2154.50155.00-0.25,3280.00%
2023/10/110.2154.002153.00153.00-1.85,451-0.03%
2023/10/068156.067154.29154.0015,5600.02%
2023/10/052154.759.1156.07158.00-7.15,573-0.13%
2023/10/045152.001.2151.29155.503.85,5060.07%
2023/10/021148.501.2149.50150.00-0.25,5390.00%
2023/09/2800.004146.50148.00-45,585-0.07%
2023/09/273144.0000.00143.5035,6400.05%
2023/09/261147.0011148.05145.00-105,677-0.18%
2023/09/2510146.152.5145.92146.007.55,7010.13%
2023/09/221144.501.3143.63147.50-0.35,7460.00%
2023/09/211149.502146.50146.50-15,750-0.02%
2023/09/204149.631151.00148.0035,7280.05%
2023/09/191.5155.071154.00155.000.45,6830.01%
2023/09/183154.330.1155.00154.502.95,6540.05%
2023/09/151146.501149.50150.0005,6270.00%
2023/09/142150.754148.88149.50-25,577-0.04%
2023/09/132146.751144.50145.0015,5860.02%
2023/09/121147.501149.50147.5005,6600.00%
2023/09/1113157.6914151.00145.50-15,723-0.02%
2023/09/088150.638149.94150.5005,6470.00%
2023/09/071154.004.1151.93154.00-3.15,683-0.05%
2023/09/062151.501.1151.54151.500.95,6600.02%
2023/09/053148.174150.00151.50-15,654-0.02%
2023/09/047149.715149.80151.0025,6440.04%
2023/09/012145.002146.25146.5005,6260.00%
2023/08/316146.177146.29146.00-15,646-0.02%
2023/08/304145.006.1146.10147.00-2.15,504-0.04%
2023/08/295132.806.1133.48134.00-1.15,393-0.02%
2023/08/2300.002125.75126.00-25,623-0.04%
2023/08/221128.001127.00126.5005,7050.00%
2023/08/2100.005124.50125.00-55,698-0.09%
2023/08/185128.5000.00126.0055,6940.09%
2023/08/175120.5012123.83127.00-75,695-0.12%
2023/08/167119.718121.69122.50-15,692-0.02%
2023/08/157121.861122.00121.5065,6860.11%
2023/08/091134.001130.50132.5005,6290.00%
2023/08/071128.5000.00128.0015,5430.02%
2023/08/045133.208132.44131.50-35,513-0.05%
2023/08/022128.003130.17124.50-15,356-0.02%
2023/08/0111125.0510126.60126.5015,3070.02%
2023/07/3118133.2820133.65132.50-25,218-0.04%
2023/07/282124.755.1126.74128.50-3.14,949-0.06%
2023/07/2700.006118.00117.00-64,814-0.12%
2023/07/265118.005119.00116.5004,8910.00%
2023/07/2512120.964123.25119.0084,9490.16%
2023/07/244128.636132.50126.50-24,839-0.04%
2023/07/212122.502120.99123.5004,5660.00%
2023/07/200117.0000.00117.5004,5090.00%
2023/07/196121.757121.86117.50-14,523-0.02%
2023/07/182120.503.1117.04120.50-1.14,571-0.02%
2023/07/175112.5013112.85112.50-84,579-0.17%
2023/07/1411114.008114.94115.5034,6350.06%
2023/07/139120.214120.88115.5054,5750.11%
2023/07/122.1125.513126.17123.50-0.94,472-0.02%
2023/07/116120.675.1123.97125.000.94,4820.02%
2023/07/101.1117.980.1121.00117.5014,4660.02%
2023/07/071.2116.221.1118.00117.000.14,4990.00%
2023/07/063120.508.2120.01120.00-5.24,546-0.11%
2023/07/058.1114.3910.1116.52116.00-24,632-0.04%
2023/07/045117.602118.25117.0034,6050.07%
2023/07/0300.001119.49119.00-14,597-0.02%
2023/06/304.3117.401117.00116.503.34,5880.07%
2023/06/2900.001.3122.15123.50-1.34,589-0.03%
2023/06/280.1118.5000.00118.500.14,9060.00%
2023/06/271.1120.901121.50118.500.15,0180.00%
2023/06/260121.001122.00123.00-15,045-0.02%
2023/06/211124.001126.50126.0005,1000.00%
2023/06/2000.000125.50126.0005,1100.00%
2023/06/192123.504126.88127.00-25,140-0.04%
2023/06/164.1121.612122.79123.002.15,1570.04%
2023/06/151126.503127.33126.00-25,209-0.04%
2023/06/140121.8300.00122.0005,3170.00%
2023/06/131120.501123.50124.0005,2970.00%
2023/06/1200.000.1121.00122.00-0.15,2410.00%
2023/06/0900.004.4120.98121.00-4.45,197-0.09%
2023/06/082118.715116.30116.00-35,118-0.06%
2023/06/075118.1010117.15119.00-55,052-0.10%
2023/06/062111.752.1114.30114.50-0.14,9190.00%
2023/06/051115.500114.00115.5014,8270.02%
2023/06/022.4114.966.3113.21113.00-3.94,773-0.08%
2023/06/0117.1107.0510107.80108.007.14,6020.15%
2023/05/316106.5817.2106.45104.50-11.24,483-0.25%
2023/05/30597.161697.9998.20-114,340-0.25%
2023/05/2914103.684100.45100.00104,3220.23%
2023/05/26295.00898.71100.00-64,236-0.14%
2023/05/25197.00197.0095.4004,1590.00%
2023/05/241396.20496.2095.8094,1740.22%
2023/05/23695.08196.0095.9054,2050.12%
2023/05/19395.30396.0094.5004,3490.00%
2023/05/181095.201496.2596.10-44,403-0.09%
2023/05/17194.101.194.7294.60-0.14,4310.00%
2023/05/16095.10594.7094.20-54,439-0.11%
2023/05/151192.801.393.7493.409.84,4680.22%
2023/05/1200.005.197.1997.70-5.14,478-0.11%
2023/05/101.196.3000.0096.401.14,5270.02%
2023/05/09098.001597.5798.20-154,539-0.33%
2023/05/08098.700.498.8498.80-0.34,567-0.01%
2023/05/05097.61298.9598.80-24,625-0.04%
2023/05/043.597.782195.6997.00-17.64,636-0.38%
2023/05/0327.394.756.194.3294.1021.24,7090.45%
2023/05/022.297.14698.2296.30-3.84,761-0.08%
2023/04/2800.0013.394.5196.50-13.34,786-0.28%
2023/04/271.187.7700.0088.201.14,7050.02%
2023/04/26289.0000.0088.7024,7090.04%
2023/04/2510.292.90592.9089.705.24,7190.11%
2023/04/241995.751395.3394.8064,7050.13%
2023/04/2113101.18199.4097.10124,7360.25%
2023/04/208.199.786100.08100.002.14,7590.04%
2023/04/1900.00399.0799.10-34,809-0.06%
2023/04/18194.901395.7295.30-124,765-0.25%
2023/04/17294.45594.8695.60-34,800-0.06%
2023/04/14893.81593.9094.4034,7920.06%
2023/04/131195.60595.5294.7064,7160.13%
2023/04/12397.904.298.1298.00-1.24,676-0.03%
2023/04/115101.607101.86100.00-24,643-0.04%
2023/04/106.298.921399.1699.90-6.84,568-0.15%
2023/04/061193.45894.1094.5034,4180.07%
2023/03/31390.90191.7092.3024,3990.05%
2023/03/30491.680.291.9090.403.84,3830.09%
2023/03/2910.396.192497.1191.30-13.74,350-0.31%
2023/03/281092.81292.4593.1084,0400.20%
2023/03/27191.803.191.4490.90-2.13,953-0.05%
2023/03/24492.03490.4890.1003,9410.00%
2023/03/23789.31189.2089.6063,8880.15%
2023/03/22689.6300.0089.8063,8510.16%
2023/03/21290.05389.9790.20-13,808-0.03%
2023/03/201191.49991.0091.9023,7360.05%
2023/03/1711.188.951189.4590.500.13,5790.00%
2023/03/16383.1000.0083.1033,3570.09%
2023/03/1500.001084.3883.80-103,378-0.30%
2023/03/14882.69382.0382.1053,3830.15%
2023/03/1300.00381.9081.90-33,419-0.09%
2023/03/09285.0000.0083.7023,4860.06%
2023/03/0800.00683.3285.50-63,514-0.17%
2023/03/07584.00185.8083.5043,5510.11%
2023/03/0600.00483.8385.40-43,562-0.11%
2023/03/03282.6500.0083.6023,7680.05%
2023/03/0200.00281.7082.40-24,004-0.05%
2023/03/01183.00182.7082.7004,0890.00%
2023/02/2400.00285.4084.50-24,066-0.05%
2023/02/23085.3000.0086.3004,0640.00%
2023/02/22085.6000.0084.6004,1000.00%
2023/02/2100.00387.1387.50-34,199-0.07%
2023/02/20288.00187.8087.2014,1900.02%
2023/02/17289.05288.9088.8004,1410.00%
2023/02/16286.81187.5086.9014,0460.03%
2023/02/15185.700.185.7085.300.94,0630.02%
2023/02/13183.6000.0084.4014,0710.02%
2023/02/101083.64180.6083.0094,0730.22%
2023/02/09182.6000.0082.9014,0380.02%
2023/02/0800.00283.4084.80-24,039-0.05%
2023/02/07084.40184.4083.60-13,985-0.03%
2023/02/06283.351.484.4784.800.63,9600.02%
2023/02/033.284.72584.4684.30-1.83,922-0.05%
2023/02/021.287.22386.7787.90-1.83,886-0.05%
2023/02/01286.74386.6785.90-13,892-0.03%
2023/01/3100.00187.5088.60-13,798-0.03%
2023/01/30286.153.986.4887.50-1.93,704-0.05%
2023/01/173.279.9900.0079.603.23,5900.09%
2023/01/132.177.43277.5577.600.13,5400.00%
2023/01/1200.00178.7078.70-13,494-0.03%
2023/01/10180.405.180.3981.40-4.13,384-0.12%
2023/01/09876.4323.379.5880.00-15.33,221-0.47%
2023/01/06274.401273.2774.40-103,036-0.33%
2023/01/0500.00271.6072.20-22,976-0.07%
2023/01/04470.6800.0070.5042,9150.14%
2022/12/29169.2000.0069.2012,8920.03%
2022/12/28268.8000.0067.7022,9350.07%
2022/12/2700.00168.0069.70-12,880-0.03%
2022/12/23267.1000.0067.0022,8430.07%
2022/12/21366.2000.0065.7032,8860.10%
2022/12/2000.00167.7065.80-12,913-0.03%
2022/12/19167.7000.0067.0012,9190.03%
2022/12/161268.4200.0068.10122,9150.41%
2022/12/15271.30171.8070.7012,8740.03%
2022/12/09171.40172.5071.3002,8700.00%
2022/12/08371.40171.5071.6022,8610.07%
2022/12/06276.25175.3075.0012,8340.04%
2022/12/02279.1500.0078.8022,7630.07%
2022/12/01880.06580.1879.3032,7370.11%
2022/11/29276.70176.8077.4012,6880.04%
2022/11/28479.30578.8879.40-12,640-0.04%
2022/11/25380.83380.6080.6002,6370.00%
2022/11/241077.5111.377.3780.70-1.32,504-0.05%
2022/11/23473.93574.0873.40-12,254-0.04%
2022/11/2200.00169.4069.20-12,165-0.05%
2022/11/21170.1000.0068.5012,1660.05%
2022/11/1800.00169.9070.50-12,185-0.05%
2022/11/17371.431171.5772.70-82,136-0.38%
2022/11/16467.8000.0068.1042,0190.20%
2022/11/15167.0000.0068.1011,9980.05%
2022/11/11967.501468.9767.80-51,969-0.25%
2022/11/10665.00165.6066.5051,8860.26%
2022/11/0900.00264.0564.50-21,857-0.11%
2022/11/08163.00162.7062.2001,8270.00%
2022/11/07161.20160.9062.1001,7940.00%
2022/11/04359.80460.0360.90-11,780-0.06%
2022/11/0300.00058.5058.7001,7500.00%
2022/11/01257.6500.0057.4021,7450.11%
2022/10/3100.00455.4057.80-41,751-0.23%
2022/10/28554.8200.0053.4051,7390.29%
2022/10/27156.80157.7057.4001,6950.00%
2022/10/25258.50158.1055.7011,7100.06%
2022/10/24258.8000.0058.4021,7390.11%
2022/10/20157.60256.8058.40-11,870-0.05%
2022/10/19158.4000.0058.2011,8720.05%
2022/10/180.158.7000.0058.500.11,8610.01%
2022/10/0600.00157.2059.00-11,827-0.05%
2022/10/05459.00359.3758.4011,8200.05%
2022/10/04156.00156.6056.7001,7690.00%
2022/10/03155.3000.0055.5011,7650.06%
2022/09/29354.97154.3055.0021,7920.11%
2022/09/281.253.6300.0053.301.21,8120.07%
2022/09/27155.9000.0056.5011,7840.06%
2022/09/220.162.2000.0062.100.11,8080.01%
2022/09/210.164.0000.0063.100.11,8120.01%
2022/09/2000.00165.6065.00-11,833-0.05%
2022/09/19566.2000.0065.6051,8400.27%
2022/09/1500.00168.4068.00-11,918-0.05%
2022/09/14167.5000.0067.6011,9540.05%
2022/09/13268.3000.0068.6021,9690.10%
2022/09/0800.00168.4068.50-12,031-0.05%
2022/09/0700.00366.9067.00-32,046-0.15%
2022/09/060.167.00367.2766.80-2.92,049-0.14%
2022/09/053.169.22168.0067.502.12,0450.10%
2022/09/02271.65171.3071.1012,0190.05%
2022/09/015.173.051.274.4372.103.92,0110.19%
2022/08/312.276.1200.0076.202.21,9610.11%
2022/08/3000.00271.8072.00-21,886-0.11%
2022/08/29270.3500.0070.3021,9130.10%
2022/08/26173.50173.9073.6001,9640.00%
2022/08/2500.00173.6073.50-11,976-0.05%
2022/08/23171.7000.0071.9012,1330.05%
2022/08/2200.00372.2071.50-32,224-0.13%
2022/08/19272.90272.3072.9002,2640.00%
2022/08/18171.20171.1071.8002,2700.00%
2022/08/1600.00172.6071.30-12,298-0.04%
2022/08/1500.00170.5071.50-12,292-0.04%
2022/08/1200.00070.1069.7002,2910.00%
2022/08/11468.40668.1268.40-22,312-0.09%
2022/08/104.166.9100.0066.904.12,3700.17%
2022/08/09267.20167.8067.7012,4070.04%
2022/08/05167.30367.5067.20-22,473-0.08%
2022/08/04465.75267.0066.2022,5080.08%
2022/08/03167.8000.0067.7012,4800.04%
2022/08/02169.10169.0069.5002,4880.00%
2022/08/01171.5900.0071.0012,4900.04%
2022/07/2900.00172.8073.30-12,503-0.04%
2022/07/27268.80169.1069.8012,5120.04%
2022/07/25175.30175.7075.7002,5760.00%
2022/07/22175.20175.6075.1002,7920.00%
2022/07/21176.0000.0076.4012,8680.03%
2022/07/15171.6000.0072.1013,0080.03%
2022/07/1400.00170.3070.80-13,015-0.03%
2022/07/13269.30169.1069.1013,0370.03%
2022/07/12168.6000.0066.7013,0560.03%
2022/07/11170.20170.1070.9003,0630.00%
2022/07/08171.70470.5071.30-33,071-0.10%
2022/07/0700.00268.0068.60-23,060-0.07%
2022/07/06267.70169.3067.3013,0960.03%
2022/07/05367.73568.1468.30-23,129-0.06%
2022/07/041067.75868.6467.1023,2350.06%
2022/06/30172.0000.0072.0013,2200.03%
2022/06/284.276.94175.8075.503.23,2030.10%
2022/06/2700.00279.2079.90-23,189-0.06%
2022/06/24277.75278.4577.5003,2010.00%
2022/06/23677.15578.1677.0013,1770.03%
2022/06/22284.00181.9081.6013,1270.03%
2022/06/2100.00385.5085.90-33,089-0.10%
2022/06/202.286.1400.0083.502.23,0790.07%
2022/06/171.188.9100.0088.901.13,0150.04%
2022/06/160.190.9000.0090.600.13,0110.00%
2022/06/1400.00192.6094.60-13,029-0.03%
2022/06/13193.90192.9092.6003,0350.00%
2022/06/100.296.50596.5096.20-4.83,044-0.16%
2022/06/0700.00396.5798.40-33,118-0.10%
2022/06/06198.5000.0098.2013,1150.03%
2022/06/02097.8900.0098.0003,0700.00%
2022/06/01398.60197.7097.7023,0710.07%
2022/05/31396.97498.0897.10-13,024-0.03%
2022/05/30194.00195.2095.3002,8930.00%
2022/05/27490.25188.5090.0032,8020.11%
2022/05/25187.20188.3088.0002,7740.00%
2022/05/242.188.06687.1786.20-3.92,787-0.14%
2022/05/2000.00190.8090.80-12,775-0.04%
2022/05/19189.10590.0089.60-42,767-0.14%
2022/05/18393.37193.6092.0022,7460.07%
2022/05/17192.20192.2092.7002,7010.00%
2022/05/16191.80190.5089.7002,7110.00%
2022/05/13291.2000.0090.8022,7690.07%
2022/05/1200.00690.5289.80-62,824-0.21%
2022/05/11189.10188.6088.6002,8170.00%
2022/05/10386.10386.0788.0002,8360.00%
2022/05/06389.67190.0090.5022,8370.07%
2022/05/05192.10492.6092.70-32,808-0.11%
2022/05/04189.10289.5090.50-12,774-0.04%
2022/05/03189.10188.1089.1002,7490.00%
2022/04/291487.441787.7886.80-32,698-0.11%
2022/04/281285.54486.7383.4082,5810.31%
2022/04/271189.2600.0088.60112,3810.46%
2022/04/26193.7000.0093.1012,3190.04%
2022/04/25494.15294.9593.6022,3070.09%
2022/04/22896.49397.0796.8052,2950.22%
2022/04/21195.80995.5996.00-82,266-0.35%
2022/04/2000.00192.9092.60-12,261-0.04%
2022/04/19292.10193.9091.2012,3440.04%
2022/04/181.191.23192.6091.200.12,3480.00%
2022/04/153.193.3200.0092.603.12,3330.13%
2022/04/144.295.7900.0095.904.22,3550.18%
2022/04/1300.00295.8097.40-22,390-0.08%
2022/04/12197.10195.5095.8002,4090.00%
2022/04/1100.00497.5396.70-42,395-0.17%
2022/04/0800.00499.4099.40-42,332-0.17%
2022/04/074106.005104.50101.50-12,220-0.05%
2022/04/061109.5000.00110.5012,1800.05%
2022/04/016111.5800.00112.5062,2210.27%
2022/03/315114.9000.00113.5052,2890.22%
2022/03/3000.003119.50117.50-32,309-0.13%
2022/03/291119.503.1119.98119.50-2.12,310-0.09%
2022/03/280113.6600.00117.0002,2950.00%
2022/03/254116.7500.00116.0042,2970.18%
2022/03/241118.502120.00119.00-12,301-0.04%
2022/03/232119.5000.00120.0022,3310.09%
2022/03/221118.0000.00119.0012,3390.04%
2022/03/2100.002120.00118.50-22,362-0.08%
2022/03/1800.002117.75117.00-22,383-0.08%
2022/03/171119.003.2118.50118.00-2.22,410-0.09%
2022/03/155114.3000.00113.0052,4430.20%
2022/03/141116.504116.25118.00-32,460-0.12%
2022/03/111112.5400.00113.5012,4740.04%
2022/03/102116.506116.00115.00-42,469-0.16%
2022/03/098109.561109.50109.0072,4590.29%
2022/03/082112.001114.50111.5012,5300.04%
2022/03/0400.001116.00116.50-12,875-0.03%
2022/03/021115.000119.00116.0013,2250.03%
2022/03/0100.001117.00116.50-13,442-0.03%
2022/02/251113.0000.00111.5013,6170.03%
2022/02/241.2112.853112.00110.00-1.93,742-0.05%
2022/02/232115.501115.50116.0013,8470.03%
2022/02/222116.007117.36115.00-53,968-0.13%
2022/02/210118.0000.00119.0004,0150.00%
2022/02/181118.5000.00119.0014,0530.02%
2022/02/173117.501117.50117.5024,1020.05%
2022/02/162118.254119.13118.50-24,114-0.05%
2022/02/1516115.6617116.38116.50-14,094-0.02%
2022/02/144.1117.625116.00117.50-0.94,050-0.02%
2022/02/111126.5000.00127.0014,0090.02%
2022/02/102129.003134.00129.00-13,985-0.03%
2022/02/094131.252131.50131.5023,9880.05%
2022/02/081133.506130.58133.50-54,011-0.12%
2022/02/072125.7500.00127.5024,1340.05%
2022/01/251125.501124.50123.5004,3380.00%
2022/01/240.1124.5000.00127.000.14,4230.00%
2022/01/211130.001126.50127.0004,6460.00%
2022/01/201130.002129.00130.50-14,925-0.02%
2022/01/191128.5000.00127.0015,1550.02%
2022/01/182129.7500.00127.5025,1830.04%
2022/01/171129.001129.50130.0005,2110.00%
2022/01/141127.002129.00129.50-15,238-0.02%
2022/01/130.2123.938125.69128.00-7.85,292-0.15%
2022/01/126.1122.495123.80125.501.15,2890.02%
2022/01/115.2126.6211128.18126.00-5.85,228-0.11%
2022/01/104.4129.456129.58130.00-1.65,200-0.03%
2022/01/074.1129.8210.1131.49130.00-65,196-0.11%
2022/01/063133.831134.00134.0025,1580.04%
2022/01/051138.004139.25139.50-35,139-0.06%
2022/01/045141.101141.50140.5045,1500.08%
2022/01/0300.001146.00146.00-15,189-0.02%
2021/12/301143.500.1144.00144.000.95,2580.02%
2021/12/291143.0000.00145.0015,3430.02%
2021/12/281149.0000.00148.0015,3450.02%
2021/12/2700.002149.00148.50-25,321-0.04%
2021/12/241144.501145.50145.5005,2590.00%
2021/12/231142.9900.00143.0015,2300.02%
2021/12/2100.003140.00140.50-35,236-0.06%
2021/12/2000.004137.38136.50-45,235-0.08%
2021/12/175138.401138.00137.5045,2430.08%
2021/12/1600.002142.25142.50-25,243-0.04%
2021/12/151137.002140.00139.50-15,241-0.02%
2021/12/142140.001138.50138.0015,2450.02%
2021/12/132142.503144.17143.50-15,252-0.02%
2021/12/1017140.2616139.19140.0015,2660.02%
2021/12/093145.331148.50144.0025,2450.04%
2021/12/082146.252147.00145.0005,2340.00%
2021/12/072142.256143.00143.50-45,226-0.08%
2021/12/068144.251144.50143.5075,2280.13%
2021/12/033147.333148.00147.5005,2830.00%
2021/12/0217148.2419145.82144.50-25,283-0.04%
2021/12/019152.119151.94152.0005,2290.00%
2021/11/3048154.7138153.18153.00105,1970.19%
2021/11/2916151.1222151.09153.00-65,019-0.12%
2021/11/261146.506145.00145.00-54,902-0.10%
2021/11/2532150.5019149.18146.00134,8220.27%
2021/11/242150.758148.31149.50-64,623-0.13%
2021/11/231144.5014146.21144.00-134,441-0.29%
2021/11/2212144.8314143.32146.00-24,339-0.05%
2021/11/1930139.7524.8140.51141.005.34,2640.12%
2021/11/185135.202136.00136.0034,1950.07%
2021/11/171135.5000.00134.5014,1660.02%
2021/11/168136.062134.75134.0064,1420.14%
2021/11/156135.092136.25135.0044,1020.10%
2021/11/121133.0000.00134.0014,0940.02%
2021/11/114132.383132.17132.5014,0810.02%
2021/11/1000.001130.50136.00-14,047-0.02%
2021/11/091.4132.7113132.69132.00-11.64,013-0.29%
2021/11/082132.003132.33133.00-14,025-0.02%
2021/11/0511.2132.462132.75134.009.24,0100.23%
2021/11/0439.2135.6317133.35132.5022.24,0070.55%
2021/11/0313140.7313138.46140.0003,8760.00%
2021/11/022137.758139.50137.50-63,798-0.16%
2021/11/014.1145.864.1143.24144.5003,6920.00%
2021/10/296.1143.1715143.47140.50-93,613-0.25%
2021/10/287.1143.845.1144.42144.0023,3970.06%
2021/10/2712137.5015138.77139.50-33,132-0.10%
2021/10/263132.671132.00132.0022,9530.07%
2021/10/2500.002131.50133.00-22,937-0.07%
2021/10/221132.502130.25133.00-12,987-0.03%
2021/10/212132.751.3132.15128.500.73,0170.02%
2021/10/202128.252126.75127.5002,9760.00%
2021/10/197124.863124.33124.5043,0460.13%
2021/10/1800.009121.50121.00-93,146-0.29%
2021/10/152122.0000.00121.5023,2150.06%
2021/10/142119.7500.00120.0023,2660.06%
2021/10/132120.501118.50118.5013,2780.03%
2021/10/121124.0000.00122.5013,2670.03%
2021/10/082128.003127.17127.50-13,256-0.03%
2021/10/071125.504123.13126.50-33,223-0.09%
2021/10/065116.601121.50115.0043,2560.12%
2021/10/051111.5000.00117.0013,4210.03%
2021/10/045116.0000.00115.0053,4860.14%
2021/10/010114.502114.00115.00-23,669-0.05%
2021/09/3000.008119.38118.00-83,928-0.20%
2021/09/296117.015117.50117.0013,9780.03%
2021/09/287121.073120.67121.0044,0550.10%
2021/09/2700.001127.00124.50-14,134-0.02%
2021/09/2400.005125.00124.00-54,191-0.12%
2021/09/238122.3800.00121.5084,4290.18%
2021/09/220.1123.0000.00124.500.14,4730.00%
2021/09/170122.5000.00125.5004,5860.00%
2021/09/162124.252126.50123.5004,8570.00%
2021/09/152.1124.7700.00124.002.14,9420.04%
2021/09/141128.501130.00129.5004,9860.00%
2021/09/131134.001132.50130.5005,0190.00%
2021/09/101134.501132.50136.0005,0240.00%
2021/09/0900.003131.17133.00-35,018-0.06%
2021/09/0813.1129.796131.42127.507.15,0180.14%
2021/09/071133.004134.38137.00-34,964-0.06%
2021/09/064.1140.162137.50136.502.14,9590.04%
2021/09/032138.0000.00138.0024,9650.04%
2021/09/026137.423138.67139.5035,1630.06%
2021/09/015134.504.1135.30139.500.95,0780.02%
2021/08/3016129.341130.00127.00154,9560.30%
2021/08/271126.0000.00124.5014,9460.02%
2021/08/262126.7500.00126.0024,9420.04%
2021/08/2500.002127.00129.00-24,943-0.04%
2021/08/243121.501123.00123.5024,9410.04%
2021/08/2000.001115.50113.00-14,940-0.02%
2021/08/191112.5000.00111.5014,9830.02%
2021/08/1800.002113.75118.00-24,995-0.04%
2021/08/171117.001113.50112.0005,0240.00%
2021/08/161116.004116.00118.00-35,022-0.06%
2021/08/131119.011119.00118.5005,0220.00%
2021/08/120126.0000.00126.0005,0110.00%
2021/08/090.1131.4500.00129.500.14,9770.00%
2021/08/060133.0000.00131.5004,9790.00%
2021/08/051134.5000.00134.5015,0010.02%
2021/08/0400.002139.00138.00-25,041-0.04%
2021/08/0300.001135.50135.50-15,073-0.02%
2021/08/026135.0800.00134.0065,0680.12%
2021/07/301139.002139.25136.50-15,073-0.02%
2021/07/292133.7600.00135.0025,0350.04%
2021/07/2800.005134.40133.50-55,076-0.10%
2021/07/271144.5000.00138.0015,0700.02%
2021/07/264141.888141.31141.50-45,027-0.08%
2021/07/2315143.635143.80142.00105,0330.20%
2021/07/226147.2530.1148.29149.50-24.14,950-0.49%
2021/07/215142.708.1143.17142.00-3.14,875-0.06%
2021/07/202140.753138.67137.50-14,829-0.02%
2021/07/191145.505143.80144.00-44,785-0.08%
2021/07/162144.250.3144.00144.001.84,8250.04%
2021/07/152144.251144.50145.0014,8330.02%
2021/07/142145.0000.00146.0024,8270.04%
2021/07/131144.623144.33144.50-24,812-0.04%
2021/07/125147.903148.50148.0024,7170.04%
2021/07/0927.2145.3228145.27141.50-0.84,507-0.02%
2021/07/0859.3146.0230143.08145.0029.34,4670.65%
2021/07/073143.8348.1144.39147.50-45.14,330-1.04%
2021/07/062140.004138.38139.50-24,123-0.05%
2021/07/056.1140.381.2138.83138.504.94,1890.12%
2021/07/026130.505133.30139.5014,2200.02%
2021/07/0124131.5626.3131.13130.00-2.34,303-0.05%
2021/06/3061.1138.8715133.67134.0046.14,2911.07%
2021/06/294139.2510137.95139.00-64,111-0.15%
2021/06/2846136.6646140.66138.0004,1530.00%
2021/06/256137.008.1138.55138.00-2.14,112-0.05%
2021/06/242127.2514129.25130.00-123,832-0.31%
2021/06/237125.9321.1126.34127.00-14.13,738-0.38%
2021/06/2200.004124.13123.00-43,696-0.11%
2021/06/211119.501122.00122.0003,8340.00%
2021/06/186121.0000.00121.5063,8410.16%
2021/06/171121.0011120.00122.50-103,873-0.26%
2021/06/1614118.3615119.10119.00-13,888-0.03%
2021/06/1524118.1318118.17117.5063,8900.15%
2021/06/116117.0014119.68119.00-83,876-0.21%
2021/06/108120.758119.94118.5003,9060.00%
2021/06/096116.507.7117.32118.00-1.73,670-0.05%
2021/06/0800.001115.00114.50-13,674-0.03%
2021/06/073113.832.1115.74116.500.93,7440.02%
2021/06/0410114.3000.00113.00103,7560.27%
2021/06/031114.002.3114.22114.50-1.33,816-0.03%
2021/06/028.1113.458114.50113.500.13,8740.00%
2021/06/0100.003116.00117.00-33,901-0.08%
2021/05/312113.501111.50113.5013,8780.03%
2021/05/282.3111.3511111.77112.00-8.73,911-0.22%
2021/05/271105.504106.88107.00-33,880-0.08%
2021/05/262103.001103.00103.0013,8530.03%
2021/05/251104.5000.00104.5013,8480.03%
2021/05/21398.90198.9099.8023,8480.05%
2021/05/20296.0000.0095.9023,8810.05%
2021/05/190.196.9000.0098.100.13,9040.00%
2021/05/180.197.0000.0097.800.13,9240.00%
2021/05/1700.00294.2592.80-23,936-0.05%
2021/05/141.196.0100.0095.501.13,9640.03%
2021/05/1300.00298.4098.00-24,014-0.05%
2021/05/12896.28296.8595.6064,0260.15%
2021/05/119103.0000.00100.5094,0510.22%
2021/05/106111.0000.00110.5064,0690.15%
2021/05/0700.0011112.91113.50-114,138-0.27%
2021/05/062107.5010108.00107.50-84,220-0.19%
2021/05/0515.4110.148109.06108.507.44,2650.17%
2021/05/043.5115.115.1115.59116.00-1.64,283-0.04%
2021/05/031114.503115.67114.00-24,400-0.05%
2021/04/2910119.6010119.80117.0004,6770.00%
2021/04/281119.002121.00121.00-14,776-0.02%
2021/04/275120.902119.25119.0034,8720.06%
2021/04/262119.251119.00118.0014,8720.02%
2021/04/231118.002118.50119.50-14,923-0.02%
2021/04/222115.0013117.38115.00-114,958-0.22%
2021/04/213120.171120.50120.0025,0090.04%
2021/04/201121.0011121.14122.00-105,133-0.19%
2021/04/197119.7900.00119.0075,2020.13%
2021/04/161119.004119.75121.50-35,415-0.06%
2021/04/151118.501119.50119.5005,4410.00%
2021/04/1412119.382120.50121.00105,5290.18%
2021/04/136121.5800.00118.5065,6370.11%
2021/04/129124.7210122.70122.50-15,694-0.02%
2021/04/094124.509.1125.88127.00-5.15,840-0.09%
2021/04/0824125.6513124.04123.50115,8250.19%
2021/04/079.2124.2024.1124.19126.00-14.95,754-0.26%
2021/04/062121.256.3120.92120.50-4.35,690-0.08%
2021/04/015118.703119.33119.5025,7970.03%
2021/03/318117.388118.19118.5005,7850.00%
2021/03/301116.506115.58116.50-55,717-0.09%
2021/03/291112.002112.75112.50-15,680-0.02%
2021/03/261.1111.050.5112.00112.000.65,7220.01%
2021/03/251112.008110.50112.00-75,772-0.12%
2021/03/2411114.053114.17109.5085,7910.14%
2021/03/233112.002111.50112.0015,7090.02%
2021/03/224111.004111.13111.5005,7840.00%
2021/03/191110.005110.10110.50-45,836-0.07%
2021/03/186108.1713108.54109.50-75,932-0.12%
2021/03/171107.004107.50108.00-36,112-0.05%
2021/03/1616.1106.4113107.58106.503.16,3170.05%
2021/03/152107.7500.00109.0026,7600.03%
2021/03/1200.001109.50108.50-17,093-0.01%
2021/03/111108.0011106.91108.50-107,214-0.14%
2021/03/102101.001102.50101.5017,2380.01%
2021/03/096.1100.182100.90101.004.17,6220.05%
2021/03/086104.087103.93102.50-17,848-0.01%
2021/03/058104.561104.50104.5077,7960.09%
2021/03/041104.002103.75104.00-17,753-0.01%
2021/03/037.1102.093104.33105.004.17,7350.05%
2021/03/022.1106.741.3105.62105.000.87,6990.01%
2021/02/265.1106.513106.50106.502.17,6940.03%
2021/02/252110.252110.25109.5007,6840.00%
2021/02/243110.3311109.36110.00-87,690-0.10%
2021/02/231111.003112.33111.50-27,681-0.03%
2021/02/221113.008.1112.69114.00-7.17,673-0.09%
2021/02/1911111.452111.00111.5097,6650.12%
2021/02/180.2110.3300.00111.500.27,7330.00%
2021/02/171107.501107.00109.0007,9860.00%
2021/02/054.6104.913105.00105.001.68,0150.02%
2021/02/046105.2500.00108.0068,0120.07%
2021/02/037.1109.282108.25109.005.17,9490.06%
2021/02/021105.503108.50112.00-27,925-0.03%
2021/02/012103.504105.13104.00-27,858-0.03%
2021/01/294107.501106.50105.0037,8410.04%
2021/01/288110.883.4111.07109.004.77,8040.06%
2021/01/275.2116.143118.00115.502.27,6990.03%
2021/01/261119.5000.00118.0017,6320.01%
2021/01/2512.5120.554.6120.59118.007.97,5520.10%
2021/01/224119.006118.92121.00-27,354-0.03%
2021/01/215117.208118.00114.00-37,047-0.04%
2021/01/201115.006114.83113.50-56,902-0.07%
2021/01/1900.002113.25114.00-26,779-0.03%
2021/01/1811111.054111.00111.0076,7220.10%
2021/01/158115.9410115.90115.00-26,654-0.03%
2021/01/149118.283.1118.58118.005.96,6050.09%
2021/01/132.1117.959.2117.27117.00-7.26,487-0.11%
2021/01/123114.336.1113.16112.50-3.16,343-0.05%
2021/01/1122.1119.1837118.93117.00-156,266-0.24%
2021/01/086114.5010115.50115.00-46,027-0.07%
2021/01/0713116.275115.20116.0085,9990.13%
2021/01/0655119.2965118.46117.50-105,936-0.17%
2021/01/0552117.6238118.71120.00145,7910.24%
2021/01/0411114.2718117.81118.00-75,700-0.12%
2020/12/3135113.4625112.44112.00105,4990.18%
2020/12/301109.506111.92112.50-55,421-0.09%
2020/12/2923109.8912.2109.33110.0010.85,3910.20%
2020/12/282111.2521109.83114.00-195,294-0.36%
2020/12/2538108.0040106.98107.00-25,150-0.04%
2020/12/2431106.6831107.48108.0005,1190.00%
2020/12/236105.923106.83106.0035,0850.06%
2020/12/222105.752106.75105.5005,0590.00%
2020/12/211107.503107.17108.50-25,015-0.04%
2020/12/1814109.113109.00110.00114,9350.22%
2020/12/176.1110.2312109.38112.00-64,874-0.12%
2020/12/1612107.3312108.33106.5004,7560.00%
2020/12/157106.501106.00106.0064,6490.13%
2020/12/1412111.383112.00108.5094,5510.20%
2020/12/1117112.415113.90110.00124,4390.27%
2020/12/107113.716113.58116.0014,2660.02%
2020/12/0919112.4744.5114.28113.00-25.54,102-0.62%
2020/12/085104.9033104.52105.50-283,639-0.77%
2020/12/0700.001498.6499.30-143,332-0.42%
2020/12/043897.332796.6096.50113,1750.35%
2020/12/0358.5102.6022101.8497.9036.53,0791.19%
2020/12/02997.262399.18100.50-142,663-0.53%
2020/12/01291.25191.5091.6012,3640.04%
2020/11/3000.00291.0090.90-22,360-0.08%
2020/11/27592.1000.0091.3052,3640.21%
2020/11/260.291.40291.0091.00-1.82,349-0.08%
2020/11/25189.5000.0089.6012,3170.04%
2020/11/24190.80190.8090.6002,3010.00%
2020/11/23391.47391.9391.2002,2860.00%
2020/11/20390.93491.5091.60-12,272-0.04%
2020/11/1900.00190.1091.10-12,247-0.04%
2020/11/18291.60189.3090.8012,2440.04%
2020/11/171491.751090.6090.2042,2360.18%
2020/11/161591.082392.3891.00-82,185-0.37%
2020/11/13186.60187.7088.0001,9240.00%
2020/11/12186.90286.8587.60-11,883-0.05%
2020/11/11185.3000.0085.3011,8330.05%
2020/11/101085.50185.9085.5091,8230.49%
2020/11/09187.20586.7286.90-41,794-0.22%
2020/11/06186.00185.9085.5001,7770.00%
2020/11/05384.801185.0884.90-81,735-0.46%
2020/11/0400.002283.5684.00-221,722-1.28%
2020/11/03180.8000.0083.2011,7290.06%
2020/11/02180.04179.9080.2001,7350.00%
2020/10/29581.5000.0081.8051,7410.29%
2020/10/271182.97282.6083.4091,7790.51%
2020/10/26183.7000.0083.5011,7980.06%
2020/10/2300.00184.9085.20-11,818-0.05%
2020/10/22183.50183.9084.0001,8620.00%
2020/10/2000.00185.0085.00-11,927-0.05%
2020/10/16185.70683.9783.90-51,926-0.26%
2020/10/15484.7500.0084.9041,9310.21%
2020/10/14585.92686.7285.60-11,940-0.05%
2020/10/13283.9500.0084.1021,9240.10%
2020/10/1200.00285.5084.40-21,929-0.10%
2020/10/08183.3000.0084.0011,9380.05%
2020/10/07483.43383.6384.1011,9450.05%
2020/10/06281.65382.2381.20-11,934-0.05%
2020/10/0500.00180.5081.10-11,975-0.05%
2020/09/3000.00177.5078.50-12,098-0.05%
2020/09/29177.10276.0075.90-12,234-0.04%
2020/09/28177.10677.5377.10-52,289-0.22%
2020/09/25776.5000.0075.8072,3480.30%
2020/09/24480.8000.0078.9042,3650.17%
2020/09/23182.0000.0082.6012,3930.04%
2020/09/22182.5000.0081.3012,4700.04%
2020/09/21283.80183.5083.2012,4860.04%
2020/09/17185.0000.0084.4012,5380.04%
2020/09/16284.45285.1085.3002,5420.00%
2020/09/1500.00284.3085.10-22,546-0.08%
2020/09/14684.32484.7382.9022,5370.08%
2020/09/11283.65383.9083.30-12,491-0.04%
2020/09/10282.40681.5582.40-42,451-0.16%
2020/09/0800.00277.6077.10-22,456-0.08%
2020/09/07278.3500.0077.1022,4790.08%
2020/09/04178.20278.4079.50-12,526-0.04%
2020/09/03181.1000.0079.7012,5430.04%
2020/09/0200.00479.4880.10-42,552-0.16%
2020/09/0100.002377.8978.20-232,564-0.90%
2020/08/31277.45178.4077.1012,6110.04%
2020/08/2800.00478.1877.80-42,695-0.15%
2020/08/27678.67278.7078.3042,8080.14%
2020/08/2600.00279.6579.80-22,835-0.07%
2020/08/254.176.52177.2077.303.12,8600.11%
2020/08/24675.20575.1076.1012,8800.03%
2020/08/21275.7500.0076.0022,8780.07%
2020/08/202576.543374.8775.50-82,877-0.28%
2020/08/19483.38184.2081.2032,8460.11%
2020/08/181084.84184.4083.6092,8600.31%
2020/08/17185.60186.8085.6002,8790.00%
2020/08/13185.7000.0085.2012,9690.03%
2020/08/12784.99585.6885.7022,9990.07%
2020/08/11585.72886.2086.40-33,031-0.10%
2020/08/10285.95385.8785.70-13,052-0.03%
2020/08/071087.901087.4888.7003,0630.00%
2020/08/06388.17287.2087.2013,0900.03%
2020/08/05388.6000.0088.7033,1360.10%
2020/07/311285.33185.3086.40113,4580.32%
2020/07/30385.9300.0085.8033,4640.09%
2020/07/29485.1800.0085.0043,4620.12%
2020/07/28184.90185.4085.4003,4700.00%
2020/07/27589.7200.0088.5053,4450.15%
2020/07/242691.42891.4989.60183,4840.52%
2020/07/23394.3000.0093.3033,4500.09%
2020/07/2200.00194.4094.50-13,462-0.03%
2020/07/21193.001093.5994.30-93,462-0.26%
2020/07/201091.8800.0091.80103,4760.29%
2020/07/17595.00294.6594.0033,4740.09%
2020/07/16292.6000.0092.6023,4530.06%
2020/07/15194.60296.4093.90-13,453-0.03%
2020/07/14294.30295.7594.1003,4960.00%
2020/07/13196.3000.0096.3013,4830.03%
2020/07/10197.402696.6495.80-253,479-0.72%
2020/07/0929100.052798.7798.6023,4290.06%
2020/07/082098.392199.26100.50-13,301-0.03%
2020/07/07193.50495.0594.80-33,158-0.09%
2020/07/06395.031094.7896.80-73,113-0.22%
2020/07/03293.251093.4892.50-83,065-0.26%
2020/07/02992.93592.8493.1043,0860.13%
2020/07/013090.79592.9091.70253,0790.81%
2020/06/30391.17691.0091.50-33,039-0.10%
2020/06/29191.005.390.2289.20-4.33,022-0.14%
2020/06/24191.40191.0091.3003,0100.00%
2020/06/22791.84292.4590.6053,0600.16%
2020/06/19590.44790.9690.00-23,076-0.07%
2020/06/182188.442189.7689.6003,0960.00%
2020/06/171.388.70190.2088.700.33,1270.01%
2020/06/16288.502089.1389.10-183,140-0.57%
2020/06/15887.50187.5086.6073,1660.22%
2020/06/12586.20688.3088.30-13,189-0.03%
2020/06/111988.153387.4886.40-143,202-0.44%
2020/06/10490.63490.7090.6003,2140.00%
2020/06/09289.40190.6089.0013,2670.03%
2020/06/081590.13290.1089.40133,3240.39%
2020/06/05190.1000.0090.2013,3230.03%
2020/06/045.189.792188.8390.40-15.93,328-0.48%
2020/06/03987.64487.1887.0053,3350.15%
2020/06/02786.911187.3586.00-43,238-0.12%
2020/06/01485.28486.1086.9003,2310.00%
2020/05/29786.01186.0084.0063,2190.19%
2020/05/2800.00286.2586.60-23,202-0.06%
2020/05/27685.85786.6386.10-13,212-0.03%
2020/05/26285.5000.0084.6023,2240.06%
2020/05/25982.931683.5485.90-73,221-0.22%
2020/05/221884.871083.3783.0083,2100.25%
2020/05/212585.242385.9086.0023,1990.06%
2020/05/20886.00485.2084.5043,1840.13%
2020/05/191487.291987.2788.30-53,155-0.16%
2020/05/182987.931686.8486.60133,1400.41%
2020/05/15591.0800.0090.9053,1240.16%
2020/05/142594.771492.6192.20113,1280.35%
2020/05/13495.30195.5097.0033,1390.10%
2020/05/12597.04597.0895.6003,1720.00%
2020/05/112197.761897.9397.8033,1940.09%
2020/05/082191.48164.690.2594.00-143.63,056-4.70% 大賣/鉅額交易
2020/05/07587.92787.9188.00-22,961-0.07%
2020/05/061087.46787.3986.5032,9590.10%
2020/05/052988.581287.8387.70172,9540.58%
2020/05/0411187.611488.8588.90972,9883.25% 大買/
2020/04/301888.92388.6388.80152,9690.51%
2020/04/29588.662788.5788.20-222,978-0.74%
2020/04/2800.00186.9087.40-12,957-0.03%
2020/04/2700.007787.3387.10-773,012-2.56%
2020/04/241085.94285.6085.6083,0010.27%
2020/04/235186.105287.0986.10-13,019-0.03%
2020/04/225582.48483.4085.60513,0461.67%
2020/04/215384.52284.0583.80513,0511.67%
2020/04/20786.00686.5887.4013,0490.03%
2020/04/172288.681887.6286.0043,0430.13%
2020/04/161485.31486.5886.00102,9910.33%
2020/04/15386.571687.2486.60-133,052-0.43%
2020/04/14185.5000.0086.5013,1000.03%
2020/04/13284.00185.4084.8013,1690.03%
2020/04/101.186.231285.0785.20-10.93,207-0.34%
2020/04/09188.90787.0984.50-63,298-0.18%
2020/04/0800.00286.0086.30-23,357-0.06%
2020/04/076.286.5500.0085.506.23,3550.18%
2020/04/0600.00581.2282.50-53,339-0.15%
2020/04/011678.53278.2079.50143,3650.42%
2020/03/31278.8500.0078.5023,3870.06%
2020/03/301576.761276.8778.5033,4280.09%
2020/03/27678.70478.4877.5023,4090.06%
2020/03/2600.00177.6079.00-13,365-0.03%
2020/03/25479.08578.9278.40-13,347-0.03%
2020/03/24573.78273.6074.0033,3080.09%
2020/03/23267.75567.5268.10-33,269-0.09%
2020/03/20367.00267.3067.3013,2850.03%
2020/03/19664.85763.2761.20-13,256-0.03%
2020/03/18471.9500.0067.5043,2460.12%
2020/03/165.279.84175.5074.204.23,3000.13%
2020/03/13678.75377.7082.4033,2690.09%
2020/03/12187.001287.7385.00-113,223-0.34%
2020/03/11392.3000.0091.1033,2200.09%
2020/03/10292.55692.7894.20-43,338-0.12%
2020/03/09295.85293.7594.5003,3310.00%
2020/03/0400.005101.90101.00-53,325-0.15%
2020/03/032102.0000.00101.5023,3360.06%
2020/03/0200.00497.2399.30-43,362-0.12%
2020/02/27398.872100.0097.9013,4070.03%
2020/02/262101.5000.00102.0023,3970.06%
2020/02/2500.001100.50104.50-13,400-0.03%
2020/02/247102.361102.50102.5063,4410.17%
2020/02/216106.5000.00105.0063,4970.17%
2020/02/202108.253109.00108.00-13,545-0.03%
2020/02/196105.508107.00107.00-23,563-0.06%
2020/02/185106.605107.00106.0003,6370.00%
2020/02/1715107.801109.00107.50143,6460.38%
2020/02/1413109.6500.00111.00133,6990.35%
2020/02/131.1115.683116.00112.50-1.93,694-0.05%
2020/02/127113.5719113.66115.00-123,664-0.33%
2020/02/113108.003106.83109.0003,6750.00%
2020/02/1000.0010105.70104.00-103,760-0.27%
2020/02/0710104.0000.00103.50103,9030.26%
2020/02/062104.752105.00105.5004,1370.00%
2020/02/051104.501105.00102.5004,3000.00%
2020/01/311102.5000.00101.0014,4060.02%
2020/01/3012102.7511105.05101.0014,5430.02%
2020/01/1610107.0012109.46112.00-25,101-0.04%
2020/01/154110.636112.00109.50-25,325-0.04%
2020/01/142111.5011110.59112.00-95,376-0.17%
2020/01/1326108.4216107.75108.50105,3900.19%
2020/01/1016108.1917109.41109.50-15,481-0.02%
2020/01/0917108.4120109.88109.50-35,610-0.05%
2020/01/0821109.1715110.33109.0065,6880.11%
2020/01/0730117.8321116.31113.0095,6950.16%
2020/01/061118.001119.00118.0005,7500.00%
2020/01/033124.002124.25124.0015,9170.02%
2020/01/0213120.8816120.72123.00-35,906-0.05%
2019/12/3115117.1712117.50118.0035,9020.05%
2019/12/3000.002117.50118.00-25,971-0.03%
2019/12/272115.501116.00116.0016,0520.02%
2019/12/2612114.6722115.41115.50-106,059-0.17%
2019/12/2518114.4715113.83114.5036,0660.05%
2019/12/242110.2500.00110.5026,1060.03%
2019/12/2300.006109.50109.00-66,171-0.10%
2019/12/191111.002111.50110.50-16,429-0.02%
2019/12/1812113.6711113.27112.5016,5590.02%
2019/12/175114.603114.33114.0026,7080.03%
2019/12/161111.5000.00112.5016,9520.01%
2019/12/1322111.4523111.74110.50-17,425-0.01%
2019/12/123112.672112.75113.5017,6590.01%
2019/12/112110.256111.00108.50-47,746-0.05%
2019/12/103108.831109.50110.5027,8010.03%
2019/12/0921111.4821110.50110.5007,7980.00%
2019/12/065111.003112.17112.0027,8230.03%
2019/12/0521110.5522111.50111.00-17,822-0.01%
2019/12/0424113.9427114.63115.00-37,729-0.04%
2019/12/0310116.0011116.59116.00-17,794-0.01%
2019/12/022114.751114.50116.5017,8610.01%
2019/11/292116.503117.00119.00-17,866-0.01%
2019/11/2823118.2810118.00118.00137,8740.16%
2019/11/275122.002121.00120.0037,8970.04%
2019/11/2614122.1823121.83122.00-97,900-0.11%
2019/11/2515118.336120.25119.0097,9070.11%
2019/11/225118.505118.50118.0007,9030.00%
2019/11/214117.381117.00119.0037,9360.04%
2019/11/2013117.8512118.00118.0017,9350.01%
2019/11/191121.501121.00120.5007,8980.00%
2019/11/186123.834124.00124.0027,8680.03%
2019/11/152121.504124.38122.00-27,947-0.03%
2019/11/1412125.0413124.46124.00-17,911-0.01%
2019/11/1310125.2013126.69127.00-37,960-0.04%
2019/11/122123.0000.00124.5027,9440.03%
2019/11/113123.6700.00122.5038,0440.04%
2019/11/086124.837126.07126.50-18,107-0.01%
2019/11/074124.502125.00123.0028,1420.02%
2019/11/0619127.9721128.19126.50-28,212-0.02%
2019/11/0527130.3731132.98135.00-48,113-0.05%
2019/11/041127.5011126.68128.50-108,006-0.12%
2019/11/018120.3111121.59123.00-37,876-0.04%
2019/10/3100.003121.67119.50-37,879-0.04%
2019/10/3022123.0716123.94123.0067,8350.08%
2019/10/299125.508124.50122.0017,8220.01%
2019/10/2829127.5239129.01128.50-107,741-0.13%
2019/10/2513125.003122.33122.50107,4580.13%
2019/10/242118.2510119.70121.00-87,333-0.11%
2019/10/2312119.1323119.35117.50-117,310-0.15%
2019/10/221117.501115.50115.0007,2620.00%
2019/10/2100.001113.50114.00-17,295-0.01%
2019/10/188116.061114.50114.5077,4430.09%
2019/10/171115.5018115.64118.50-177,374-0.23%
2019/10/168114.946115.25113.0027,2440.03%
2019/10/152114.251115.00114.0017,1290.01%
2019/10/148115.3810116.05113.50-27,075-0.03%
2019/10/0933115.9541114.74112.50-86,978-0.11%
2019/10/0810112.056113.58110.0046,7770.06%
2019/10/077113.008112.63114.00-16,764-0.01%
2019/10/0412110.003109.83110.0096,7240.13%
2019/10/034111.132110.00110.5026,6850.03%
2019/10/028110.503110.67109.5056,5960.08%
2019/10/012109.002109.50109.5006,5720.00%
2019/09/273109.673109.00110.0006,6470.00%
2019/09/267111.572111.75111.0056,5940.08%
2019/09/252112.0000.00112.0026,6120.03%
2019/09/247116.142115.25113.5056,6140.08%
2019/09/238117.506117.50118.5026,4680.03%
2019/09/208115.6914116.46116.00-66,375-0.09%
2019/09/1919116.3224.5116.33116.50-5.56,286-0.09%
2019/09/1827109.3982113.63116.00-555,989-0.92%
2019/09/1734105.1035105.54105.50-15,520-0.02%
2019/09/1615100.5020100.07102.00-55,311-0.09%
2019/09/12498.231298.4097.20-85,211-0.15%
2019/09/1100.003197.3396.80-315,159-0.60%
2019/09/10995.86194.9096.7085,1360.16%
2019/09/0900.00198.4097.30-15,097-0.02%
2019/09/061696.941797.7396.30-15,071-0.02%
2019/09/052096.651198.0396.1095,0360.18%
2019/09/0400.00294.8096.10-24,985-0.04%
2019/09/03593.80494.8593.0014,9400.02%
2019/09/02292.05192.8092.5014,8970.02%
2019/08/30494.3800.0093.3044,8910.08%
2019/08/2900.00193.8093.80-14,869-0.02%
2019/08/28291.90290.4091.8004,8960.00%
2019/08/27792.90293.3592.6054,8790.10%
2019/08/26492.6000.0092.1044,8780.08%
2019/08/231195.9500.0095.50114,8370.23%
2019/08/221497.99298.5597.20124,8040.25%
2019/08/21697.4000.0097.9064,7860.13%
2019/08/201698.291798.0897.20-14,768-0.02%
2019/08/191397.611696.6896.50-34,694-0.06%
2019/08/15197.4000.0097.3014,7530.02%
2019/08/146102.835103.0099.7014,7620.02%
2019/08/136100.4700.0099.1064,7150.13%
2019/08/1228105.1820104.15103.0084,7420.17%
2019/08/087103.0014105.07104.00-74,691-0.15%
2019/08/074100.504101.0899.2004,5460.00%
2019/08/061497.761299.15100.5024,5080.04%
2019/08/05196.002995.9395.50-284,418-0.63%
2019/08/02898.46798.1398.5014,4010.02%
2019/08/01399.901101.00101.5024,3660.05%
2019/07/3115100.776100.40100.5094,3560.21%
2019/07/3014101.661599.2799.60-14,305-0.02%
2019/07/2900.002103.00102.50-24,264-0.05%
2019/07/2612102.171102.00101.00114,2090.26%
2019/07/251102.503101.67101.50-24,218-0.05%
2019/07/249100.3414101.00101.00-54,184-0.12%
2019/07/23297.40897.2696.40-64,081-0.15%
2019/07/222496.00897.1097.70164,1220.39%
2019/07/19392.23692.8792.50-33,942-0.08%
2019/07/18191.00290.4090.40-13,936-0.03%
2019/07/17190.80193.1092.2003,9740.00%
2019/07/151193.90992.0992.0024,0620.05%
2019/07/12193.3000.0094.5014,4490.02%
2019/07/11194.90294.4094.00-14,454-0.02%
2019/07/10192.90192.4092.8004,4060.00%
2019/07/09392.07292.3591.7014,3730.02%
2019/07/05191.90191.1093.0004,3810.00%
2019/07/04391.702391.5091.90-204,385-0.46%
2019/07/03488.70788.7388.50-34,261-0.07%
2019/07/01285.90386.8087.10-14,276-0.02%
2019/06/28578.9400.0079.9054,3560.11%
2019/06/27579.6000.0079.0054,3780.11%
2019/06/2600.00979.1880.30-94,403-0.20%
2019/06/2500.00779.7478.30-74,411-0.16%
2019/06/24277.951079.5679.50-84,518-0.18%
2019/06/212580.55581.1279.30204,6060.43%
2019/06/20678.101378.3879.20-74,575-0.15%
2019/06/191376.581576.5777.00-24,627-0.04%
2019/06/1800.00274.3074.20-24,661-0.04%
2019/06/14375.20173.4073.4025,0460.04%
2019/06/13175.8000.0075.9015,5410.02%
2019/06/12877.29576.0075.9035,7260.05%
2019/06/11375.87475.7577.00-15,752-0.02%
2019/06/10175.20074.8074.7015,7210.02%
2019/06/06172.20172.7072.2005,7400.00%
2019/06/04675.47575.5073.0015,7240.02%
2019/06/03575.28475.7574.7015,7030.02%
2019/05/3100.00174.8074.20-15,662-0.02%
2019/05/29173.10172.3072.9005,6800.00%
2019/05/28174.0000.0073.2015,6790.02%
2019/05/23173.001270.9874.50-115,898-0.19%
2019/05/22376.17376.6373.8005,9850.00%
2019/05/21573.36473.4374.6015,9280.02%
2019/05/20475.03376.1076.0015,8950.02%
2019/05/17278.101377.6174.70-115,836-0.19%
2019/05/16381.17181.6080.9025,9080.03%
2019/05/151083.0000.0084.50105,8620.17%
2019/05/1400.00583.0483.60-55,877-0.09%
2019/05/131183.23982.5981.5025,9500.03%
2019/05/09284.80484.2082.60-26,021-0.03%
2019/05/06786.33687.1084.5016,2650.02%
2019/05/030.188.40488.2888.40-46,239-0.06%
2019/05/0200.00285.6587.50-26,223-0.03%
2019/04/30382.83384.5084.4006,2060.00%
2019/04/291485.078.183.4982.005.96,2450.10%
2019/04/261788.68388.8788.80146,1420.23%
2019/04/25193.20193.9094.5006,0140.00%
2019/04/2400.001295.0393.60-126,047-0.20%
2019/04/23495.1800.0094.7046,0500.07%
2019/04/22293.10993.2295.10-76,024-0.12%
2019/04/19596.90593.8893.1006,0550.00%
2019/04/182998.871797.5196.00126,0790.20%
2019/04/16191.90192.5092.5006,0120.00%
2019/04/12290.60189.5090.6016,1380.02%
2019/04/111194.161291.8691.00-16,268-0.02%
2019/04/101193.831294.2094.60-16,412-0.02%
2019/04/08693.12493.3892.6026,9250.03%
2019/04/03790.491391.5092.30-67,447-0.08%
2019/04/022293.072294.0490.9007,6290.00%
2019/04/0100.00491.8392.50-47,444-0.05%
2019/03/29792.01291.9091.4057,3980.07%
2019/03/28291.951291.8292.50-107,351-0.14%
2019/03/27991.543192.6591.00-227,296-0.30%
2019/03/261590.651090.9791.0057,1850.07%
2019/03/25188.20288.9590.80-17,094-0.01%
2019/03/222690.50291.3589.20247,0590.34%
2019/03/21189.90490.0090.40-36,981-0.04%
2019/03/20288.651189.1391.00-96,917-0.13%
2019/03/191887.18988.1888.5096,7710.13%
2019/03/181284.101285.3588.1006,5750.00%
2019/03/15177.00777.4680.10-66,057-0.10%
2019/03/14772.931273.1872.90-55,888-0.08%
2019/03/12270.80471.0371.30-25,877-0.03%
2019/03/11169.60169.9069.7005,8680.00%
2019/03/08367.73168.1068.3025,9490.03%
2019/03/07468.83567.6467.60-16,000-0.02%
2019/03/0600.00470.5070.50-46,006-0.07%
2019/03/05170.70372.1070.70-26,076-0.03%
2019/03/04171.80471.5071.50-36,213-0.05%
2019/02/27570.64470.4071.4016,2610.02%
2019/02/26271.85371.9071.40-16,331-0.02%
2019/02/251572.091572.8472.6006,3250.00%
2019/02/2210.170.5800.0070.3010.16,1950.16%
2019/02/21371.43870.2972.40-56,179-0.08%
2019/02/2000.00369.0068.70-36,051-0.05%
2019/02/19569.101269.0368.10-76,051-0.12%
2019/02/181267.8800.0067.80126,0610.20%
2019/02/15369.30770.1067.90-46,070-0.07%
2019/02/14767.141067.1067.40-35,986-0.05%
2019/02/131067.3000.0067.00105,9860.17%
2019/02/12269.501669.0868.60-145,961-0.23%
2019/02/111868.021368.4368.7055,9720.08%
2019/01/30167.20167.2066.9005,9200.00%
2019/01/29366.1000.0066.0035,9610.05%
2019/01/2800.002067.4467.00-205,990-0.33%
2019/01/252566.54166.3066.00245,9760.40%
2019/01/242064.903565.0664.70-155,901-0.25%
2019/01/221764.191564.8163.8025,9710.03%
2019/01/21964.842665.9864.50-175,996-0.28%
2019/01/18163.5000.0064.0016,0260.02%
2019/01/17163.9000.0063.6016,2050.02%
2019/01/16265.30565.2463.60-36,338-0.05%
2019/01/152065.45365.3765.00176,3540.27%
2019/01/141165.482065.4565.50-96,348-0.14%
2019/01/1100.00265.0065.00-26,357-0.03%
2019/01/10266.60267.4565.5006,3070.00%
2019/01/09964.71964.6065.7006,2080.00%
2019/01/08765.87865.9964.00-16,099-0.02%
2019/01/071263.97363.9364.0095,8950.15%
2019/01/04360.33362.7363.0005,9070.00%
2019/01/03263.952165.0462.40-195,914-0.32%
2019/01/021065.26564.8865.8055,8540.09%
2018/12/282165.081165.0064.60105,6990.18%
2018/12/272564.201063.4363.30155,4600.27%
2018/12/262066.291865.9361.4025,3730.04%
2018/12/25963.102063.3965.40-114,791-0.23%
2018/12/2400.00258.9059.50-24,571-0.04%
2018/12/211257.5200.0058.50124,6260.26%
2018/12/20157.601258.0057.40-114,630-0.24%
2018/12/19159.9000.0059.7014,6290.02%
2018/12/1700.001260.5460.40-124,691-0.26%
2018/12/141761.06160.9060.10164,7670.34%
2018/12/12160.00160.0060.1004,8730.00%
2018/12/10255.8500.0056.9025,1470.04%
2018/12/0700.00456.4556.70-45,430-0.07%
2018/12/06356.6000.0055.8035,5550.05%
2018/12/0500.00161.1061.00-15,525-0.02%
2018/12/04264.401364.3263.40-115,586-0.20%
2018/12/032663.651864.2764.0085,6070.14%
2018/11/3000.00162.5060.90-15,538-0.02%
2018/11/29561.20961.8260.90-45,570-0.07%
2018/11/28361.03261.0060.9015,6520.02%
2018/11/271657.901558.4360.0015,5840.02%
2018/11/2600.00156.5056.10-15,427-0.02%
2018/11/232255.092054.7054.2025,3810.04%
2018/11/221555.341555.6854.0005,3050.00%
2018/11/21152.70352.7753.80-25,263-0.04%
2018/11/20252.90252.4052.4005,2410.00%
2018/11/16153.30153.6053.3005,2170.00%
2018/11/15453.15253.4053.4025,2450.04%
2018/11/14155.00154.0055.0005,2330.00%
2018/11/13151.90153.8054.0005,2310.00%
2018/11/1200.00158.5057.60-15,159-0.02%
2018/11/09158.9000.0059.6015,1990.02%
2018/11/08161.9000.0060.2015,1980.02%
2018/11/0700.00160.9060.50-15,094-0.02%
2018/11/06260.95459.3857.50-25,096-0.04%
2018/11/05560.40361.3361.6025,0470.04%
2018/11/02459.00259.7059.2025,0240.04%
2018/11/01359.801359.9458.30-104,963-0.20%
2018/10/31356.6700.0055.5034,8940.06%
2018/10/30154.6000.0054.8014,8960.02%
2018/10/29755.97756.1056.4004,9020.00%
2018/10/26655.20655.5254.4004,8960.00%
2018/10/241355.2700.0054.10134,7810.27%
2018/10/22262.00261.3063.6004,8440.00%
2018/10/19860.51860.9561.4004,9370.00%
2018/10/18561.60861.8861.50-35,112-0.06%
2018/10/16662.63662.3862.2005,4940.00%
2018/10/15562.16561.0862.6005,5010.00%
2018/10/12260.60360.7761.00-15,507-0.02%
2018/10/11258.3500.0058.1025,4660.04%
2018/10/09965.49566.1264.3045,3830.07%
2018/10/081568.411069.6168.2055,3080.09%
2018/10/051268.751369.6270.00-15,333-0.02%
2018/10/043272.602871.7671.9045,2650.08%
2018/10/03378.77279.5077.4015,1900.02%
2018/10/02180.10579.6279.00-45,260-0.08%
2018/10/01679.33178.7081.5055,2590.10%
2018/09/2800.00776.3976.10-75,280-0.13%
2018/09/27275.45675.9076.50-45,313-0.08%
2018/09/26576.70577.0076.5005,3360.00%
2018/09/25378.00377.8377.0005,4180.00%
2018/09/211077.361077.6377.0005,4220.00%
2018/09/203275.57276.1076.10305,4530.55%
2018/09/19180.80481.5579.00-35,438-0.06%
2018/09/182076.601477.7179.5065,3980.11%
2018/09/173278.94178.3078.30315,4130.57%
2018/09/141576.654376.4380.00-285,404-0.52%
2018/09/131879.23581.7876.90135,2050.25%
2018/09/12584.261983.9883.70-144,963-0.28%
2018/09/1100.00393.5092.90-34,950-0.06%
2018/09/10393.20292.6093.0015,0070.02%
2018/09/07296.60197.0096.9015,3650.02%
2018/09/051100.001100.5099.5005,5010.00%
2018/09/0436100.5337101.0798.30-15,599-0.02%
2018/09/03193.4000.0094.9015,5410.02%
2018/08/31192.7000.0094.4015,6760.02%
2018/08/30194.2000.0093.0015,9170.02%
2018/08/2900.00193.2094.00-15,985-0.02%
2018/08/27493.50393.1793.8016,1220.02%
2018/08/24191.50192.0092.5006,2020.00%
2018/08/2300.00192.9093.70-16,290-0.02%
2018/08/22293.70893.0693.50-66,400-0.09%
2018/08/21391.0000.0091.5036,4550.05%
2018/08/20590.3000.0089.2056,6500.08%
2018/08/1700.00192.3090.00-16,784-0.01%
2018/08/1600.00291.7592.00-26,929-0.03%
2018/08/1500.00289.5089.80-26,992-0.03%
2018/08/14788.96389.0090.2047,1800.06%
2018/08/13487.001586.9088.00-117,287-0.15%
2018/08/10390.40190.0091.5027,3310.03%
2018/08/09387.97488.7891.00-17,533-0.01%
2018/08/08290.70390.1090.10-17,594-0.01%
2018/08/07390.90390.6389.9007,7800.00%
2018/08/06287.8000.0089.4027,9270.03%
2018/08/03189.50189.5089.6008,0220.00%
2018/08/01491.30291.0090.7028,3590.02%
2018/07/31190.202.789.0589.20-1.78,536-0.02%
2018/07/301388.82889.6587.0058,4440.06%
2018/07/27194.3000.0094.8018,3020.01%
2018/07/26296.20297.1595.5008,3340.00%
2018/07/25794.612196.1395.00-148,309-0.17%
2018/07/241895.06195.4097.50178,2100.21%
2018/07/232095.61297.0095.40188,2610.22%
2018/07/2016105.566106.00106.00108,3110.12%
2018/07/1910105.958106.19106.0028,4670.02%
2018/07/187106.4310108.40106.00-38,678-0.03%
2018/07/174109.5011113.00109.00-78,772-0.08%
2018/07/162110.502112.00111.5008,7960.00%
2018/07/1315110.2700.00111.00158,8790.17%
2018/07/129109.508107.88109.0019,0820.01%
2018/07/117106.214105.13107.5039,1470.03%
2018/07/102106.5017104.85108.50-159,233-0.16%
2018/07/091199.73499.5099.8079,2120.08%
2018/07/061100.005100.80100.50-49,256-0.04%
2018/07/0500.001105.00102.50-19,328-0.01%
2018/07/034111.501112.00108.0039,3570.03%
2018/07/023116.501117.00115.0029,3560.02%
2018/06/296115.006114.00115.0009,4860.00%
2018/06/287113.146113.00112.5019,5480.01%
2018/06/2713113.388116.00113.0059,7540.05%
2018/06/269115.4410113.60116.50-110,248-0.01%
2018/06/2500.002116.50112.50-210,755-0.02%
2018/06/221117.005114.30114.50-410,980-0.04%
2018/06/2115116.702117.25116.001311,0360.12%
2018/06/203115.831.8114.45115.001.211,1890.01%
2018/06/1910119.309121.83118.50111,1900.01%
2018/06/1524124.6333124.20124.00-911,180-0.08%
2018/06/146119.506116.00119.50010,8750.00%
2018/06/1310117.058120.13116.50210,8500.02%
2018/06/127120.0022120.34119.50-1510,953-0.14%
2018/06/1111114.826115.50115.00511,0110.05%
2018/06/0815117.703116.83116.501211,2020.11%
2018/06/0715119.6013119.23119.50211,2560.02%
2018/06/068113.567113.43113.50111,3480.01%
2018/06/056112.5013113.58112.50-711,403-0.06%
2018/06/046112.2514113.32112.00-811,779-0.07%
2018/06/0111110.5011109.41111.00011,8370.00%
2018/05/3115108.9313111.00108.00211,8450.02%
2018/05/3011109.7313110.54110.00-211,820-0.02%
2018/05/2911113.738114.63113.00311,7980.03%
2018/05/281114.508114.81114.50-711,795-0.06%
2018/05/259109.174109.63109.50511,6890.04%
2018/05/247108.939109.28108.50-211,667-0.02%
2018/05/2324105.6721106.76105.50311,7160.03%
2018/05/221106.0016105.44108.50-1512,036-0.12%
2018/05/21101103.4916104.06102.008511,9430.71% 大買/
2018/05/1816100.34100.4100.49100.00-84.411,893-0.71%
2018/05/1714102.6429103.63103.50-1511,972-0.13%
2018/05/16999.4700.0097.70911,8830.08%
2018/05/1514101.402103.7599.401212,0140.10%
2018/05/1418103.565104.50105.001312,0340.11%
2018/05/112107.752107.00104.00012,0070.00%
2018/05/103106.506105.75106.50-312,029-0.02%
2018/05/095104.106103.83101.50-112,269-0.01%
2018/05/0823100.334499.06102.50-2112,364-0.17%
2018/05/071793.61293.8593.601512,6480.12%
2018/05/04194.201393.2293.30-1212,664-0.09%
2018/05/03895.647395.8793.70-6512,685-0.51%
2018/05/02596.56597.1093.40012,7210.00%
2018/04/307195.342093.1095.505112,7380.40%
2018/04/276892.844093.3894.602812,7120.22%
2018/04/26789.964988.8486.00-4212,537-0.33%
2018/04/251695.391694.7693.20012,4010.00%
2018/04/24893.185393.2192.80-4512,450-0.36%
2018/04/233101.003101.67101.00012,4400.00%
2018/04/2000.001105.50107.00-112,725-0.01%
2018/04/191105.0032105.84106.50-3112,982-0.24%
2018/04/1858103.9213110.77103.004512,9960.35%
2018/04/1718112.5014114.36110.50412,8540.03%
2018/04/1618116.7222115.91116.50-412,848-0.03%
2018/04/1311113.5017113.50113.00-612,822-0.05%
2018/04/1210114.5000.00113.001012,8450.08%
2018/04/1114112.6440114.71112.00-2612,946-0.20%
2018/04/1017111.382112.00109.501512,9230.12%
2018/04/0932111.022112.50109.503013,1370.23%
2018/04/039110.0629110.43111.50-2013,185-0.15%
2018/04/0211113.0911114.32112.00013,1990.00%
2018/03/314109.003110.67111.50113,1980.01%
2018/03/3012110.7132113.55108.50-2013,180-0.15%
2018/03/2979109.0480110.42112.50-113,182-0.01%
2018/03/28114115.2385117.79111.002912,7490.23% 大買/
2018/03/2758122.7830124.75122.502812,4150.23%
2018/03/2612127.9212129.04127.00012,3290.00%
2018/03/2344127.669128.78129.503512,3390.28%
2018/03/2252129.2530129.25126.502212,3110.18%
2018/03/2110133.602133.00133.00812,3910.06%
2018/03/2012131.211132.50133.001112,6360.09%
2018/03/1916135.8815136.00136.00112,9120.01%
2018/03/1640135.8968137.15135.00-2813,087-0.21%
2018/03/1529135.7221.1131.23140.007.913,2370.06%
2018/03/1449129.9159130.86130.00-1013,536-0.07%
2018/03/1357128.9442127.24129.001513,6350.11%
2018/03/1238127.4525.1125.21128.0012.913,7270.09%
2018/03/093120.3318120.19119.50-1513,729-0.11%
2018/03/0832120.2564121.34122.00-3213,859-0.23%
2018/03/0719116.1319117.74115.00013,6400.00%
2018/03/0649114.8835115.53114.501413,9040.10%
2018/03/054112.881113.00112.00314,0530.02%
2018/03/023116.502116.25116.00114,3060.01%
2018/03/0110115.3510113.30118.50014,2760.00%
2018/02/279115.7200.00112.00914,2470.06%
2018/02/2618117.787120.57116.501114,3520.08%
2018/02/238116.6913116.96117.50-514,460-0.03%
2018/02/2248114.4646114.97115.00214,4300.01%
2018/02/2100.0036108.54110.50-3614,112-0.26%
2018/02/128100.1925101.34100.50-1714,286-0.12%
2018/02/096898.736797.6598.60114,3960.01%
2018/02/0836102.4024103.39100.501214,2900.08%
2018/02/074104.7554105.30105.00-5014,224-0.35%
2018/02/0652101.4612103.7099.004014,0190.29%
2018/02/0521108.7618110.25110.00313,8480.02%
2018/02/0223116.964117.63116.001913,7430.14%
2018/02/0147118.5733118.35117.501413,6610.10%
2018/01/3125114.1424114.71117.50113,3620.01%
2018/01/3029116.7110.3116.38116.0018.813,1120.14%
2018/01/298107.697108.00107.50112,6900.01%
2018/01/2612105.3312106.96109.00012,8720.00%
2018/01/257106.6400.00105.00713,0620.05%
2018/01/2410104.2519105.71109.50-912,942-0.07%
2018/01/237108.715110.50107.50212,8610.02%
2018/01/229110.2812110.54111.00-312,785-0.02%
2018/01/1911108.418109.56110.50312,6900.02%
2018/01/1819111.0816113.34109.00312,5830.02%
2018/01/1716109.3824108.29112.00-812,355-0.06%
2018/01/1662109.7625109.68106.003712,1400.30%
2018/01/1512100.2923102.70108.00-1111,728-0.09%
2018/01/1219101.08199.4098.601811,4530.16%
2018/01/11199.30997.4299.90-811,369-0.07%
2018/01/101193.591694.6395.60-511,267-0.04%
2018/01/091394.05293.5594.501111,1910.10%
2018/01/08296.502.199.6996.50-0.111,0960.00%
2018/01/055100.166100.2899.00-111,045-0.01%
2018/01/041098.27798.1497.90310,9330.03%
2018/01/03798.164197.2898.00-3410,840-0.31%
2018/01/023592.031491.8195.002110,6660.20%
PChome開放AirPods 4限量預購 iPhone 16部分機型降價UDN聯合新聞網－15天前
Apple全新藍牙耳機AirPods 4登場，全台電商唯一Apple全系列授權經銷商，PChome 24h購物7日上午9......詳全文
ETF觀測站持續優化 推出全新數據與配息資訊Anue鉅亨－25天前
...詳全文
微軟推出全新agents功能 導入AI提升企業組織生產力Anue鉅亨－2024/10/22
...詳全文
全新 相關文章