加入官方line@ 加入FB粉絲團
  • 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
    383.0
  • 漲跌
    ▲13.5
  • 漲幅
    +3.65%
  • 成交量
    27,320張
  • 產業
    上市 電子零組件類股

  • 2242人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
台達電 (2308)籌碼相關－永豐金-台中 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

永豐金-台中 券商分點個股進出

永豐金-台中 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
2024/06/215.9375.8033.3381.24383.00-27.411,037-0.25%
2024/06/2027.1367.073.9367.79369.5023.210,9270.21%
2024/06/194.4366.2022.7365.77367.00-18.311,721-0.16%
2024/06/181346.543.1349.51348.00-211,846-0.02%
2024/06/173.7354.347.1357.47352.00-3.311,887-0.03%
2024/06/145.2352.81507.6352.01353.50-502.411,972-4.20% 大賣/鉅額交易
2024/06/136.2348.8722.9351.05353.50-16.611,908-0.14%
2024/06/126.5346.424.2347.94344.002.311,8750.02%
2024/06/114.5336.911343.00340.503.511,8520.03%
2024/06/070.3341.450.1343.12345.000.311,8810.00%
2024/06/067.1346.856.8347.82345.000.311,9440.00%
2024/06/050.1342.0913.5344.47346.00-13.411,985-0.11%
2024/06/045.2336.596339.48336.50-0.812,343-0.01%
2024/06/035333.0210.3336.87337.00-5.312,315-0.04%
2024/05/313.2325.422.1331.28325.001.112,3020.01%
2024/05/3011.2332.759.1332.27330.002.112,1230.02%
2024/05/294.1346.927345.35341.50-2.912,215-0.02%
2024/05/288.5348.663.9349.15346.504.612,1240.04%
2024/05/27501.2339.9928.1341.35346.00473.112,0303.93% 大買/鉅額交易
2024/05/242.2328.107.5329.13328.00-5.311,851-0.04%
2024/05/231330.006.2333.68329.50-5.211,778-0.04%
2024/05/222.5327.857.1325.09327.50-4.611,744-0.04%
2024/05/210.1319.000.2320.42318.50-0.211,6770.00%
2024/05/201.3319.921319.50318.000.311,7050.00%
2024/05/174321.772.1322.54322.50211,6440.02%
2024/05/163.2321.671.1320.57320.002.111,6230.02%
2024/05/152.4322.493.1322.15319.00-0.711,678-0.01%
2024/05/141316.010.1317.50316.000.911,8580.01%
2024/05/131.2316.921317.00316.500.211,8910.00%
2024/05/103.1319.361319.50319.002.111,8590.02%
2024/05/091320.154.4324.84323.00-3.311,854-0.03%
2024/05/084.1321.392.1321.50321.001.911,9880.02%
2024/05/073.1323.463322.68326.000.112,0340.00%
2024/05/0621.6327.4611322.91322.0010.612,0020.09%
2024/05/0318325.2830.1327.44327.50-12.111,871-0.10%
2024/05/027308.080.1311.00309.506.911,6600.06%
2024/04/302.1322.302324.24320.500.111,5520.00%
2024/04/2916320.4415.2321.09321.000.811,5230.01%
2024/04/262.3314.159.3316.55315.00-6.911,528-0.06%
2024/04/252305.776306.92306.00-411,440-0.03%
2024/04/242303.481.1303.90304.00111,4540.01%
2024/04/235.1298.020.1302.00297.50511,6300.04%
2024/04/225299.015297.70300.00011,7070.00%
2024/04/197.5299.712.1298.73298.505.411,6550.05%
2024/04/183.2306.735.1307.09309.00-1.911,503-0.02%
2024/04/176.1297.906297.67300.500.111,3820.00%
2024/04/1616.9296.6617.3298.49293.00-0.411,4280.00%
2024/04/158.5309.480.1310.00308.008.511,3640.07%
2024/04/1211.5318.160.2320.50317.0011.311,2500.10%
2024/04/1121.4319.317.2319.46319.5014.211,1770.13%
2024/04/106.4328.662331.55328.004.410,9830.04%
2024/04/097.3332.5400.00334.007.310,9500.07%
2024/04/080.9335.991.2338.47334.00-0.310,9100.00%
2024/04/031.5332.622332.75332.00-0.510,7950.00%
2024/04/025.1334.875.3334.94338.00-0.210,7730.00%
2024/04/0110.7337.235.2335.65334.505.510,7040.05%
2024/03/2917.3344.3715.2342.37341.002.110,5820.02%
2024/03/288.4341.965.3343.91342.50310,4050.03%
2024/03/276.2342.919.2346.29341.50-310,303-0.03%
2024/03/2618.1344.889.2346.47343.508.910,1200.09%
2024/03/2512.7355.326.7357.43352.506.19,8300.06%
2024/03/2234.9357.4567.6356.45358.00-32.89,577-0.34%
2024/03/2112.4331.5831.9335.17338.00-19.68,616-0.23%
2024/03/209.6319.236.1317.61316.003.48,2470.04%
2024/03/195.4319.1211.1316.74320.00-5.78,104-0.07%
2024/03/181.6304.193.3305.67306.00-1.77,874-0.02%
2024/03/158.1305.3721305.19303.00-12.97,937-0.16%
2024/03/149314.557312.21310.5027,8010.03%
2024/03/135314.3014313.82314.50-97,698-0.12%
2024/03/129.4312.272.3313.41312.507.27,5400.09%
2024/03/1114.9307.018.3310.86308.006.57,4170.09%
2024/03/0810.5310.0433.8309.59312.00-23.27,338-0.32%
2024/03/076298.173.3297.43297.002.76,8240.04%
2024/03/0610.3295.244.1295.61295.006.26,7250.09%
2024/03/059.2291.442291.75290.507.26,7200.11%
2024/03/0412.4295.3822296.50293.50-9.66,654-0.14%
2024/03/011294.000294.50293.5016,5040.02%
2024/02/296.1289.316292.50294.500.16,4880.00%
2024/02/270.2289.571289.51289.00-0.86,458-0.01%
2024/02/263.6293.663.2294.03295.000.46,4120.01%
2024/02/231.1294.471.1294.44292.5006,4040.00%
2024/02/221.6292.083.4293.05293.50-1.86,351-0.03%
2024/02/216288.673290.50291.0036,3400.05%
2024/02/201.4292.130.8292.22292.500.66,3200.01%
2024/02/193.5292.385.2293.30292.00-1.76,335-0.03%
2024/02/164.4291.744.2291.10291.500.26,3850.00%
2024/02/154.3285.456.3288.10284.50-26,357-0.03%
2024/02/050.1288.185288.50287.50-4.96,132-0.08%
2024/02/021.2287.882.1288.02286.00-16,115-0.02%
2024/02/012.2283.974.2283.89285.00-26,110-0.03%
2024/01/318.9281.764281.38280.004.96,1170.08%
2024/01/308.4287.2100.00286.008.45,9760.14%
2024/01/291.2292.968290.01293.00-6.86,004-0.11%
2024/01/260.3288.070.1288.58287.500.26,0800.00%
2024/01/256.6285.520286.00284.006.66,1560.11%
2024/01/242.1289.6700.00289.002.16,1650.03%
2024/01/2318.5293.225292.51293.5013.56,2070.22%
2024/01/228.1290.737.1290.91291.001.16,1660.02%
2024/01/193.3284.072.1284.47285.001.26,1040.02%
2024/01/185.2278.493278.17277.002.26,1070.04%
2024/01/1729.3282.520280.50279.5029.36,0570.48%
2024/01/1610.9289.9100.00289.5010.95,8920.19%
2024/01/153.3294.531.1297.00295.502.25,7520.04%
2024/01/122.2293.1000.00293.502.25,8650.04%
2024/01/114.4293.291.1293.91293.003.35,8620.06%
2024/01/109.2290.701.2292.00291.007.95,8430.14%
2024/01/0918.8297.871299.00295.5017.85,7020.31%
2024/01/081308.002307.00306.00-15,582-0.02%
2024/01/051304.501307.00304.5005,6590.00%
2024/01/040.1305.501304.04304.00-0.95,688-0.02%
2024/01/034.2304.044.5306.17304.50-0.35,779-0.01%
2024/01/025309.4000.00310.0055,7540.09%
2023/12/297311.7900.00313.5075,7910.12%
2023/12/283313.3400.00313.0035,8260.05%
2023/12/271312.000.1313.05313.000.95,8830.02%
2023/12/260.5310.992310.25310.50-1.55,907-0.03%
2023/12/251.3306.7300.00306.501.35,9030.02%
2023/12/222306.501306.00305.5016,0040.02%
2023/12/211304.5000.00303.5016,0720.02%
2023/12/200306.0000.00305.5006,1500.00%
2023/12/191.1304.0100.00302.501.16,1380.02%
2023/12/181.1307.091307.00307.000.16,1780.00%
2023/12/151.6314.675.1313.99313.00-3.56,146-0.06%
2023/12/140306.000.1306.00305.50-0.16,0080.00%
2023/12/130.4302.0700.00303.000.46,0110.01%
2023/12/122.7304.021301.50301.001.75,9990.03%
2023/12/111.1310.1600.00310.501.15,9340.02%
2023/12/080313.000313.00312.5005,9410.00%
2023/12/070311.000311.00311.0005,9730.00%
2023/12/060.1311.281311.50310.00-0.96,025-0.02%
2023/12/056.4313.632.1312.27310.504.36,0110.07%
2023/12/041318.002.5319.68320.50-1.55,951-0.03%
2023/11/300.2318.2500.00316.500.25,9960.00%
2023/11/293.1317.550.2318.02317.002.95,9300.05%
2023/11/2800.000.2317.44318.50-0.25,8930.00%
2023/11/270315.2500.00314.5005,8790.00%
2023/11/243.2318.730318.00316.503.15,8800.05%
2023/11/220308.9200.00307.5005,8450.00%
2023/11/210.8310.080.2309.27310.500.55,8710.01%
2023/11/200307.5000.00306.0005,9120.00%
2023/11/171306.5000.00305.0015,9120.02%
2023/11/160.2305.500.2307.50305.0005,9230.00%
2023/11/151.4307.381.1307.04306.500.35,9020.00%
2023/11/141.1300.017298.29299.50-5.95,918-0.10%
2023/11/130.2301.832301.00299.50-1.85,947-0.03%
2023/11/100302.5000.00303.5005,9800.00%
2023/11/090302.5000.00302.0006,0350.00%
2023/11/080.3301.881.1302.05301.00-0.86,034-0.01%
2023/11/070.4306.500.3306.00306.000.16,0420.00%
2023/11/060.2310.281.4310.00308.00-1.26,106-0.02%
2023/11/030.2304.983.3303.97304.00-3.16,010-0.05%
2023/11/021.1298.743.3295.86298.50-2.25,943-0.04%
2023/11/0115.6287.228287.94287.007.65,9240.13%
2023/10/314.1292.4800.00290.504.15,9310.07%
2023/10/301.5295.321295.00295.000.56,2090.01%
2023/10/271.5298.191300.00295.000.56,4050.01%
2023/10/262.5299.331300.00298.001.56,6660.02%
2023/10/255.1305.041305.00305.504.16,6540.06%
2023/10/241.1307.881306.00308.000.16,5950.00%
2023/10/231.1309.590.1310.50309.5016,5430.02%
2023/10/204.5309.7900.00309.004.56,6280.07%
2023/10/190.2316.060316.50317.500.26,5450.00%
2023/10/180.1319.650.8320.00317.50-0.76,589-0.01%
2023/10/170.4324.700.1327.50321.500.36,5510.00%
2023/10/161.2327.3200.00325.001.26,6230.02%
2023/10/132.3329.1200.00328.502.36,6690.03%
2023/10/121.1335.501339.00336.000.16,6470.00%
2023/10/110.2339.400337.00338.500.26,7210.00%
2023/10/060339.501340.00337.50-16,828-0.01%
2023/10/050.1338.420.9339.26338.00-0.86,899-0.01%
2023/10/041.2328.681335.00333.000.26,9420.00%
2023/10/030.2337.241.1337.38336.50-0.96,933-0.01%
2023/10/022335.474.2334.68335.50-2.26,932-0.03%
2023/09/280.2324.750325.50324.500.27,0200.00%
2023/09/270.1322.5300.00323.000.17,0750.00%
2023/09/264.3329.003327.50326.501.37,1200.02%
2023/09/251.1334.534335.99336.50-37,247-0.04%
2023/09/220323.502324.52328.50-27,260-0.03%
2023/09/213.2325.311.1326.58325.002.17,3210.03%
2023/09/200328.5000.00330.5007,2800.00%
2023/09/191.2329.961330.54330.500.17,3720.00%
2023/09/181.3332.881.7333.44330.50-0.47,5980.00%
2023/09/150.1341.9600.00340.000.17,7620.00%
2023/09/1400.003.1338.45338.00-3.17,877-0.04%
2023/09/131.9330.1800.00331.501.98,0010.02%
2023/09/120.4331.420.2332.00332.500.28,3600.00%
2023/09/116333.420.2332.50331.505.98,6510.07%
2023/09/081.4340.860.2342.50340.001.28,8600.01%
2023/09/072342.7500.00343.0029,1000.02%
2023/09/067346.571345.00345.0069,2960.06%
2023/09/053.1348.0200.00348.503.19,3060.03%
2023/09/042.1348.371346.00346.001.19,4050.01%
2023/09/010347.500.2348.00346.00-0.29,5570.00%
2023/08/3000.000349.50346.5009,6280.00%
2023/08/292341.0600.00346.5029,7120.02%
2023/08/252.7348.380348.00345.502.79,7950.03%
2023/08/241.6354.303355.16357.00-1.49,803-0.01%
2023/08/230348.750.1349.00348.0009,7870.00%
2023/08/2200.007347.36349.50-79,963-0.07%
2023/08/211.2341.651.5343.06343.00-0.310,0010.00%
2023/08/184.8342.5700.00341.504.89,9880.05%
2023/08/174.3346.4600.00348.004.39,8920.04%
2023/08/161.2349.121349.50350.000.29,8200.00%
2023/08/151350.554.1358.56351.50-39,831-0.03%
2023/08/146.2349.521350.00350.505.29,8220.05%
2023/08/110.4356.070355.50357.000.39,8480.00%
2023/08/103.4347.776349.00351.50-2.69,791-0.03%
2023/08/092357.2800.00357.5029,7270.02%
2023/08/080360.772362.00360.50-29,738-0.02%
2023/08/072.1365.253370.33363.50-0.99,713-0.01%
2023/08/042.3357.084361.75361.50-1.79,620-0.02%
2023/08/0222370.3212371.88361.00109,5050.10%
2023/08/0116368.364.3372.07372.5011.79,1590.13%
2023/07/3114.5374.8912.8376.72365.501.88,9460.02%
2023/07/281.2364.502.4361.21366.50-1.38,651-0.01%
2023/07/270.3359.7700.00358.500.38,5730.00%
2023/07/261.4362.1900.00360.501.48,6660.02%
2023/07/250366.501365.03364.00-18,722-0.01%
2023/07/241355.072361.00361.00-18,664-0.01%
2023/07/211.3358.992352.75359.50-0.78,724-0.01%
2023/07/200.1358.0210358.90356.50-9.98,725-0.11%
2023/07/192.4358.161359.50357.001.48,7260.02%
2023/07/180.1365.001376.00365.50-0.98,706-0.01%
2023/07/172.4367.380.1368.39368.502.38,6650.03%
2023/07/149.1366.530.1365.00368.0098,6710.10%
2023/07/132.1375.658.3375.02370.50-6.28,592-0.07%
2023/07/121.1364.9200.00363.001.18,4810.01%
2023/07/112.2358.473354.17359.50-0.98,712-0.01%
2023/07/108.3349.053.3351.11348.504.98,6630.06%
2023/07/070.3350.222.1349.24348.00-1.88,645-0.02%
2023/07/063.6354.831.1358.37354.002.68,6040.03%
2023/07/050.1365.844367.00366.00-3.98,456-0.05%
2023/07/040.1366.296365.67367.00-5.98,386-0.07%
2023/07/031.8360.845.4359.51362.50-3.68,333-0.04%
2023/06/301.3341.231343.50344.500.38,1910.00%
2023/06/293.2351.831.2352.31349.5028,1240.02%
2023/06/281.3347.870348.21347.001.28,0850.02%
2023/06/272.2347.811.4347.62345.000.88,0990.01%
2023/06/267.5349.401348.50348.006.58,0310.08%
2023/06/214.4363.565.1366.11364.00-0.77,849-0.01%
2023/06/203.5370.200.1372.28369.003.47,6630.04%
2023/06/190.4372.802.2370.69375.50-1.87,520-0.02%
2023/06/1614.5376.1312.7376.67371.501.87,3560.02%
2023/06/159.6364.9617.2367.70370.00-7.66,961-0.11%
2023/06/145.8351.0016351.29353.00-10.36,673-0.15%
2023/06/1312341.2516.2345.23343.00-4.26,422-0.07%
2023/06/122335.5028.6337.48336.00-26.66,199-0.43%
2023/06/091324.0000.00323.0016,0620.02%
2023/06/0814.1327.968325.81325.0066,0080.10%
2023/06/077.1321.0243.4326.06328.50-36.35,959-0.61%
2023/06/062.1318.0000.00316.002.15,8070.04%
2023/06/0500.000318.00319.5005,8260.00%
2023/06/028.1312.164314.88315.004.15,9890.07%
2023/06/019313.610.1315.41316.508.95,9490.15%
2023/05/312.4315.4900.00316.502.45,9470.04%
2023/05/3015.2313.631.1314.96314.0014.15,8500.24%
2023/05/297.1317.006.1318.70315.5015,8800.02%
2023/05/263.1314.0920.8318.30318.00-17.75,899-0.30%
2023/05/250.1307.082307.50308.00-1.95,791-0.03%
2023/05/247301.8600.00305.0075,7830.12%
2023/05/2345.2303.960304.00302.5045.25,7770.78%
2023/05/220303.500.1305.50305.50-0.15,7640.00%
2023/05/190.1306.890307.50306.500.15,7790.00%
2023/05/180306.662.1308.40306.50-2.15,779-0.04%
2023/05/170303.002.1304.38305.00-2.15,729-0.04%
2023/05/150.5300.950301.00300.500.55,7040.01%
2023/05/120299.0000.00297.5005,7160.00%
2023/05/110299.0000.00297.0005,7800.00%
2023/05/100301.5000.00301.5005,8290.00%
2023/05/0900.002304.50304.00-25,846-0.03%
2023/05/080.1304.121306.00305.50-0.95,872-0.02%
2023/05/053300.3410300.95303.00-75,953-0.12%
2023/05/042.1302.533303.50304.00-0.96,033-0.02%
2023/05/031.3298.231298.00298.500.36,0510.00%
2023/05/021.2298.0500.00298.001.26,1570.02%
2023/04/270297.503297.00295.50-36,235-0.05%
2023/04/264292.870.1297.00294.0046,2410.06%
2023/04/252.2296.660.2300.00297.0026,1770.03%
2023/04/240302.5000.00302.5006,1730.00%
2023/04/210306.0000.00303.0006,2000.00%
2023/04/200308.481310.00306.50-16,150-0.02%
2023/04/192.5306.661305.00305.501.56,1820.02%
2023/04/180310.501.7308.74307.50-1.76,219-0.03%
2023/04/174.3312.041309.50310.003.36,2390.05%
2023/04/145.4314.2611.7309.92314.50-6.36,200-0.10%
2023/04/1300.001.1300.45300.50-1.15,923-0.02%
2023/04/120.1299.020299.50298.500.15,9070.00%
2023/04/110.1298.150.2299.24299.00-0.15,8900.00%
2023/04/100.1295.500296.00295.000.15,8580.00%
2023/04/070.3294.7300.00294.000.35,8410.00%
2023/04/061.1294.950.3298.63294.500.85,8120.01%
2023/03/310.1299.505300.00301.00-4.95,773-0.08%
2023/03/302295.001.6295.58295.500.45,7290.01%
2023/03/290.1296.230296.50295.500.15,7360.00%
2023/03/280.5298.612303.50298.50-1.55,722-0.03%
2023/03/270.5298.061300.00300.00-0.65,663-0.01%
2023/03/240.1299.506.3299.05300.50-6.25,686-0.11%
2023/03/230.1294.172294.25294.50-1.95,641-0.03%
2023/03/2200.001295.50295.00-15,693-0.02%
2023/03/2100.004293.00293.00-45,745-0.07%
2023/03/171287.5000.00286.5015,7580.02%
2023/03/160.1287.170.2286.00286.50-0.15,7570.00%
2023/03/151289.000.1289.00289.000.95,8030.02%
2023/03/144.2285.311285.50285.003.25,8210.06%
2023/03/131291.021.1288.18292.00-0.15,7390.00%
2023/03/103.2290.242290.25290.001.25,7430.02%
2023/03/091297.0000.00295.5015,7560.02%
2023/03/083.1298.163301.16298.5005,8260.00%
2023/03/074300.885.5300.27301.50-1.55,820-0.03%
2023/03/064.1290.631292.50290.0035,6620.05%
2023/03/030.2289.280.1290.00288.000.15,6640.00%
2023/03/021288.001.1289.09289.50-0.15,7140.00%
2023/03/010.1286.5700.00289.500.15,7160.00%
2023/02/247.4291.186287.33286.501.45,6990.02%
2023/02/232.4290.4400.00290.002.45,6490.04%
2023/02/225.2291.311291.50290.004.25,5880.08%
2023/02/211297.500.4297.50297.500.65,5500.01%
2023/02/202295.001296.00295.0015,6560.02%
2023/02/170295.0000.00294.5005,7840.00%
2023/02/1600.006.2299.22299.00-6.25,823-0.11%
2023/02/150293.000293.00293.0005,9360.00%
2023/02/142294.5000.00294.0025,9170.03%
2023/02/130294.3300.00294.0005,9430.00%
2023/02/103294.1600.00294.0035,9650.05%
2023/02/091.1291.1100.00292.001.15,9750.02%
2023/02/070.1296.0000.00296.000.15,8550.00%
2023/02/060.1297.9500.00297.000.15,9270.00%
2023/02/030.1298.506.3299.76301.50-6.25,966-0.10%
2023/02/0200.006.8296.78298.00-6.85,943-0.11%
2023/02/0100.000.1293.00294.50-0.15,9180.00%
2023/01/308.4290.412291.50288.506.45,8700.11%
2023/01/170.1286.252.2286.29286.00-2.15,796-0.04%
2023/01/162.2282.934282.25281.50-1.85,822-0.03%
2023/01/131.1279.9000.00277.501.15,8210.02%
2023/01/120.7277.931282.50277.00-0.35,8400.00%
2023/01/116285.507.2284.95286.00-1.15,798-0.02%
2023/01/1012284.5417.1282.62283.50-5.15,843-0.09%
2023/01/091.4277.768.1279.40283.00-6.75,912-0.11%
2023/01/0612.5274.147.1276.71272.005.45,8880.09%
2023/01/0511.2280.6700.00278.5011.25,8700.19%
2023/01/041285.0000.00284.0015,9100.02%
2023/01/031285.541285.50285.5006,0070.00%
2022/12/302285.763287.83286.50-16,022-0.02%
2022/12/291279.031282.00281.0006,1450.00%
2022/12/280282.5021.2283.34282.50-21.16,219-0.34%
2022/12/273282.513285.00284.0006,2240.00%
2022/12/260.1280.001283.00282.00-0.96,244-0.01%
2022/12/232278.501.1281.69281.000.96,3140.01%
2022/12/2220.1285.503285.33286.5017.16,3370.27%
2022/12/216.3284.1000.00283.506.36,3940.10%
2022/12/207287.996.2290.56283.000.86,4080.01%
2022/12/190.1289.001288.50290.00-16,432-0.01%
2022/12/160.1291.122290.50291.00-1.96,428-0.03%
2022/12/151293.533295.17295.50-26,382-0.03%
2022/12/144291.751293.00295.5036,3670.05%
2022/12/132.1291.191295.00291.501.16,3260.02%
2022/12/1200.002.3290.85293.50-2.36,268-0.04%
2022/12/093295.332293.00294.5016,3370.02%
2022/12/085.1293.325.5290.92294.50-0.46,341-0.01%
2022/12/074.5293.804.1293.04294.500.46,3550.01%
2022/12/061.2302.636300.58301.00-4.96,334-0.08%
2022/12/050.3304.001304.50302.50-0.86,325-0.01%
2022/12/020304.500.6303.50305.00-0.66,404-0.01%
2022/12/012304.000.2305.00305.001.96,4030.03%
2022/11/300.3299.500300.00302.000.36,3490.00%
2022/11/290294.1700.00298.0006,2660.00%
2022/11/283.7293.895292.90293.00-1.46,246-0.02%
2022/11/251.1302.688302.94302.00-6.96,239-0.11%
2022/11/243301.1613.3299.68302.00-10.36,203-0.17%
2022/11/233.1296.795295.80295.50-26,181-0.03%
2022/11/211.1292.952294.25293.50-0.96,198-0.01%
2022/11/181292.505293.00293.00-46,158-0.06%
2022/11/171291.005.5290.81292.00-4.56,157-0.07%
2022/11/164.1290.730.1290.81288.503.96,1910.06%
2022/11/153.1290.476.1290.29293.00-36,108-0.05%
2022/11/142.2286.003.1285.45285.50-0.95,980-0.02%
2022/11/111283.0015.3280.51283.50-14.35,919-0.24%
2022/11/104270.8800.00271.0045,7870.07%
2022/11/093.2274.321274.00274.002.25,7870.04%
2022/11/085.1273.602.6274.23274.002.55,8110.04%
2022/11/077270.005270.50273.0025,8270.03%
2022/11/032265.5000.00267.0025,9420.03%
2022/11/022267.508.1267.72268.50-6.15,982-0.10%
2022/11/015259.601.1258.59261.003.95,8900.07%
2022/10/313.1258.482257.50257.501.15,8610.02%
2022/10/283.1263.772.1258.96258.000.95,9300.02%
2022/10/271.1257.551259.00258.000.15,9460.00%
2022/10/262.1254.522255.25256.000.16,0260.00%
2022/10/257.2257.810259.00259.507.25,9890.12%
2022/10/240269.5000.00268.5005,9240.00%
2022/10/210268.502.3266.74267.00-2.36,001-0.04%
2022/10/201262.001262.00265.5005,9870.00%
2022/10/1900.000.3271.83268.00-0.35,926-0.01%
2022/10/181272.502.1271.48272.50-1.15,938-0.02%
2022/10/171268.003.1268.34268.50-2.15,911-0.04%
2022/10/141.2269.431.1266.22266.000.15,8710.00%
2022/10/131.2267.092.2266.94268.00-15,867-0.02%
2022/10/121269.005270.00272.00-45,811-0.07%
2022/10/116.6264.151267.00264.505.65,7700.10%
2022/10/071279.004277.99275.00-35,720-0.05%
2022/10/061275.969.5276.72278.50-8.55,778-0.15%
2022/10/0500.006.1267.90269.50-6.15,777-0.11%
2022/10/041256.0000.00258.5015,7380.02%
2022/09/300250.5000.00253.0005,8060.00%
2022/09/2900.000.3252.04252.50-0.35,8310.00%
2022/09/282258.000.5256.00252.001.55,8430.03%
2022/09/270262.501.2261.07262.00-1.15,842-0.02%
2022/09/262.1260.010261.50260.5025,8770.03%
2022/09/233268.004266.88266.50-15,917-0.02%
2022/09/220266.002.3269.30270.00-2.35,978-0.04%
2022/09/2100.000.1267.66267.00-0.16,0240.00%
2022/09/2000.000270.00271.0006,0620.00%
2022/09/1900.001267.00269.00-16,091-0.02%
2022/09/161267.0000.00264.5016,1570.02%
2022/09/150267.0000.00270.5006,1670.00%
2022/09/142265.551265.00268.0016,1540.02%
2022/09/130269.8800.00269.0006,1350.00%
2022/09/122269.004.1269.51270.00-2.16,119-0.03%
2022/09/0800.002.6265.41268.00-2.66,155-0.04%
2022/09/070255.5000.00257.0006,1290.00%
2022/09/062.1258.0000.00257.502.16,1340.03%
2022/09/0500.002255.50255.50-26,141-0.03%
2022/09/022.2255.122257.00255.000.26,1640.00%
2022/09/010.1256.002258.75258.50-1.96,131-0.03%
2022/08/310.2261.001262.50263.00-0.86,065-0.01%
2022/08/290.1263.0000.00262.500.16,0250.00%
2022/08/261270.0000.00268.0015,9790.02%
2022/08/250.1266.500.3266.50268.00-0.25,9370.00%
2022/08/241267.502268.75267.00-15,926-0.02%
2022/08/233.2266.002264.50266.001.25,9860.02%
2022/08/221268.503.1270.15269.50-2.15,968-0.04%
2022/08/195273.002271.75272.5035,9880.05%
2022/08/1800.000271.00272.5005,9840.00%
2022/08/1700.000272.50272.5006,0060.00%
2022/08/1600.000.2271.50272.50-0.25,9630.00%
2022/08/1500.005273.40274.00-55,951-0.08%
2022/08/122.1266.0000.00267.002.15,9130.04%
2022/08/110.1270.508271.19272.50-7.95,864-0.13%
2022/08/101269.008270.15272.00-75,811-0.12%
2022/08/0900.001.1263.07265.00-1.15,751-0.02%
2022/08/0800.001264.50264.50-15,692-0.02%
2022/08/052262.5000.00262.5025,7220.03%
2022/08/042.1261.942263.50261.000.15,7120.00%
2022/08/030.2262.008.2261.83264.00-85,587-0.14%
2022/08/024.1253.762.1255.26258.5025,5410.04%
2022/08/013259.500.1256.75258.502.95,4480.05%
2022/07/292.2257.451257.00258.001.25,4890.02%
2022/07/2800.007.3261.83262.00-7.35,405-0.14%
2022/07/2700.006252.17254.00-65,264-0.11%
2022/07/260248.0000.00249.0005,2430.00%
2022/07/250249.1300.00250.5005,2700.00%
2022/07/210248.141.1249.98250.00-1.15,285-0.02%
2022/07/200248.003249.67249.00-35,328-0.06%
2022/07/190245.830.1246.00246.00-0.15,3580.00%
2022/07/182244.750244.50245.0025,3880.04%
2022/07/150242.008.3245.58245.00-8.35,331-0.16%
2022/07/146240.082240.50239.5045,2730.08%
2022/07/132238.502.4242.13239.50-0.45,153-0.01%
2022/07/120.3229.996.1231.16231.00-5.85,004-0.12%
2022/07/111228.0000.00229.5014,9530.02%
2022/07/081227.004228.50227.50-34,938-0.06%
2022/07/0700.008.1216.59221.00-8.14,883-0.17%
2022/07/062.3214.7200.00210.502.34,8520.05%
2022/07/052221.251224.00220.5014,8230.02%
2022/07/041215.009217.72219.00-84,779-0.17%
2022/07/013222.332.2222.92221.500.84,7720.02%
2022/06/300.4222.003.2222.52221.50-2.84,734-0.06%
2022/06/296.1225.9310.2225.05227.50-4.14,712-0.09%
2022/06/280.1236.501238.00236.00-0.94,659-0.02%
2022/06/271238.0000.00236.5014,6420.02%
2022/06/240.4237.447.2239.07239.00-6.84,593-0.15%
2022/06/234233.754.4233.12234.00-0.44,512-0.01%
2022/06/220.3228.883.3227.11226.50-34,468-0.07%
2022/06/211229.006229.17232.50-54,482-0.11%
2022/06/203.1220.382.2220.56220.000.94,4550.02%
2022/06/172224.501.3226.42227.000.74,4460.02%
2022/06/163227.002.2231.19227.500.84,4190.02%
2022/06/153.2224.962225.00225.001.24,4880.03%
2022/06/141.1225.0500.00228.501.14,5470.02%
2022/06/137.2229.223227.00228.004.24,6030.09%
2022/06/101234.504236.75237.00-34,633-0.06%
2022/06/090234.000.2235.50235.00-0.14,6520.00%
2022/06/083234.3300.00234.5034,7730.06%
2022/06/072232.0000.00233.0024,8950.04%
2022/06/060241.000239.00239.0004,9100.00%
2022/06/025.3236.5800.00236.505.35,0690.10%
2022/06/015240.0000.00241.5055,1670.10%
2022/05/311.4238.071239.00241.500.45,1790.01%
2022/05/302.1236.032236.50238.500.15,1540.00%
2022/05/2700.0011232.09231.50-115,161-0.21%
2022/05/2600.003223.50224.00-35,214-0.06%
2022/05/254221.5000.00222.5045,4060.07%
2022/05/241221.0100.00220.0015,4330.02%
2022/05/2000.0013224.73226.50-135,468-0.24%
2022/05/1919.1221.582222.25222.0017.15,4310.32%
2022/05/182229.741229.50231.0015,3960.02%
2022/05/170225.0000.00225.0005,3920.00%
2022/05/160223.001.1225.53223.00-1.15,391-0.02%
2022/05/1300.001221.00221.00-15,479-0.02%
2022/05/121218.542.3219.60218.50-1.35,516-0.02%
2022/05/110.2224.177222.57223.50-6.85,557-0.12%
2022/05/107.1224.136224.51226.501.15,5750.02%
2022/05/092229.504229.25230.00-25,570-0.04%
2022/05/065.3233.5700.00234.005.35,6440.09%
2022/05/050242.3900.00241.0005,6620.00%
2022/05/041.1241.911241.00241.000.15,6790.00%
2022/05/039.1242.722242.50242.507.15,7230.12%
2022/04/292250.001249.50250.0015,7000.02%
2022/04/282245.0500.00246.5025,6880.04%
2022/04/272.1244.612246.50245.000.15,6960.00%
2022/04/261245.458.1248.13252.00-7.15,658-0.13%
2022/04/256237.372236.50236.5045,5580.07%
2022/04/2213.1246.5800.00246.0013.15,4920.24%
2022/04/211.1252.092253.25253.00-0.95,506-0.02%
2022/04/201249.5011251.05251.00-105,559-0.18%
2022/04/1915249.2300.00247.50155,5930.27%
2022/04/180249.5000.00247.5005,6870.00%
2022/04/152.3249.831249.50249.501.35,7440.02%
2022/04/1300.002253.75255.50-25,895-0.03%
2022/04/121253.003252.67248.50-26,001-0.03%
2022/04/115.3252.8900.00250.505.36,1650.09%
2022/04/081260.014263.88261.00-36,171-0.05%
2022/04/071.1260.142260.00261.00-0.96,140-0.01%
2022/04/063263.352266.00263.5016,0890.02%
2022/04/011264.001266.50268.5006,0520.00%
2022/03/311267.501268.50268.5006,0460.00%
2022/03/302267.5000.00268.0026,0230.03%
2022/03/281262.0000.00265.0015,9830.02%
2022/03/250.2268.503269.33268.00-2.85,976-0.05%
2022/03/240265.004.3265.00266.50-4.35,949-0.07%
2022/03/235264.503264.00264.5025,9660.03%
2022/03/222262.003262.33262.00-16,010-0.02%
2022/03/213261.6715263.43261.00-126,015-0.20%
2022/03/181255.041.3260.75256.00-0.35,9940.00%
2022/03/170.2260.313.1258.31260.50-2.95,919-0.05%
2022/03/168.1248.2500.00249.008.15,9020.14%
2022/03/155.1251.9800.00251.505.15,8960.09%
2022/03/141258.4900.00257.5015,8590.02%
2022/03/113.1262.1611.4260.95262.00-8.35,846-0.14%
2022/03/1000.008.2255.31254.50-8.25,727-0.14%
2022/03/093241.834241.50241.50-15,639-0.02%
2022/03/086.4239.4500.00235.506.45,6270.11%
2022/03/073.1247.8200.00247.003.15,4570.06%
2022/03/040255.5000.00254.5005,4760.00%
2022/03/031.1257.012.2257.37256.00-1.25,476-0.02%
2022/03/027.5254.745256.80255.002.55,4690.05%
2022/03/013.3250.152253.75256.501.35,4420.02%
2022/02/258.1248.051250.00246.507.15,3520.13%
2022/02/241253.531253.50253.5005,1880.00%
2022/02/230.1259.500.2260.00259.00-0.15,1240.00%
2022/02/220256.502257.50257.00-25,131-0.04%
2022/02/210.2260.0000.00260.000.25,1600.00%
2022/02/180261.0000.00261.5005,2370.00%
2022/02/171.3260.961262.50261.000.35,3060.01%
2022/02/162.1259.011259.50258.501.15,3010.02%
2022/02/150.6254.7500.00253.500.65,2910.01%
2022/02/145.5258.440262.00256.005.55,2300.10%
2022/02/114.1265.9100.00265.504.15,2130.08%
2022/02/102268.0000.00269.5025,2110.04%
2022/02/091.1269.4500.00269.501.15,2360.02%
2022/02/081269.0000.00269.0015,3280.02%
2022/02/071272.004274.50271.00-35,302-0.06%
2022/01/261.1268.091270.00268.000.15,2770.00%
2022/01/253.1267.3400.00269.003.15,3660.06%
2022/01/245270.1000.00272.0055,4620.09%
2022/01/212271.000273.00272.5025,5840.04%
2022/01/180276.502276.00274.00-25,689-0.03%
2022/01/171.4273.081273.00273.500.45,7400.01%
2022/01/141273.5000.00271.5015,8290.02%
2022/01/136.2277.001.5277.50277.004.75,8100.08%
2022/01/122.2281.2300.00282.002.25,8550.04%
2022/01/111282.003287.00287.00-25,922-0.03%
2022/01/1000.003279.00283.50-35,990-0.05%
2022/01/075285.305290.50283.0006,0360.00%
2022/01/061290.505289.50291.00-46,082-0.07%
2022/01/0522.2294.513.5297.23290.5018.76,0300.31%
2022/01/041.1291.7619.9292.87297.00-18.95,941-0.32%
2022/01/031.3281.308.2279.08282.00-6.95,736-0.12%
2021/12/301.2275.921276.50275.000.25,7030.00%
2021/12/290.2277.001.1278.82278.00-0.95,763-0.02%
2021/12/282277.975.1277.10277.50-3.15,852-0.05%
2021/12/271.1272.6813.6274.59275.50-12.55,913-0.21%
2021/12/241.2271.327.1271.14270.50-5.95,941-0.10%
2021/12/232270.003269.33270.00-16,021-0.02%
2021/12/220267.0000.00265.5006,0770.00%
2021/12/210.1266.1100.00266.000.16,1430.00%
2021/12/2014265.790265.50264.00146,2070.23%
2021/12/170268.002267.50269.00-26,287-0.03%
2021/12/168266.381272.50266.0076,2560.11%
2021/12/151267.002266.00267.50-16,311-0.02%
2021/12/1400.003268.17269.00-36,378-0.05%
2021/12/131271.500268.50270.0016,3780.02%
2021/12/101268.004271.01271.00-36,400-0.05%
2021/12/091.2266.5018264.81269.00-16.86,351-0.27%
2021/12/081261.0000.00261.0016,3610.02%
2021/12/071260.500261.00263.0016,3670.02%
2021/12/0600.003260.83261.00-36,362-0.05%
2021/12/0300.002262.50261.50-26,370-0.03%
2021/12/0200.006.1260.82261.50-6.16,385-0.10%
2021/12/010257.505258.00258.00-56,380-0.08%
2021/11/304257.258257.25256.00-46,421-0.06%
2021/11/291252.5000.00253.5016,3440.02%
2021/11/262253.750255.00252.0026,3970.03%
2021/11/251258.501262.00259.0006,5270.00%
2021/11/235.1255.410.1257.50255.005.16,5470.08%
2021/11/221259.506.3259.05259.00-5.36,572-0.08%
2021/11/191262.0000.00261.0016,6260.02%
2021/11/1800.001260.00260.00-16,633-0.02%
2021/11/172260.744.5261.13261.50-2.56,621-0.04%
2021/11/162.1256.522256.75256.000.16,6220.00%
2021/11/152.2261.140261.00260.002.26,6880.03%
2021/11/120260.530.5261.71261.00-0.56,832-0.01%
2021/11/111259.500.2260.50259.000.96,9960.01%
2021/11/102.1267.402265.00265.000.17,0230.00%
2021/11/091.1265.4512263.84266.00-10.97,005-0.16%
2021/11/080.1261.000.1259.23259.5006,9810.00%
2021/11/052.3260.1424.2258.58262.00-21.96,943-0.32%
2021/11/040252.006.1253.51253.50-6.16,851-0.09%
2021/11/037.2246.964.1247.40247.003.16,8090.05%
2021/11/024.2256.405.2255.68252.00-16,775-0.01%
2021/11/0112256.656.3257.22257.505.76,6770.09%
2021/10/2917246.629.1250.49245.007.96,5710.12%
2021/10/283.3247.361.2249.54252.502.16,5450.03%
2021/10/2700.001.1243.09244.50-1.16,488-0.02%
2021/10/263.2247.9100.00244.503.26,5110.05%
2021/10/256.3242.7400.00242.506.36,4870.10%
2021/10/2214.1243.691.5244.15244.0012.76,4980.19%
2021/10/213.3254.704255.25253.00-0.76,467-0.01%
2021/10/2011254.916255.67254.5056,4460.08%
2021/10/197.2252.586.1255.80259.001.16,3480.02%
2021/10/1814244.9630.1250.09249.50-16.16,260-0.26%
2021/10/151.1237.3600.00240.001.16,1520.02%
2021/10/1412.3238.8300.00235.5012.36,1150.20%
2021/10/130248.001248.50246.50-16,163-0.02%
2021/10/122245.0000.00247.0026,2080.03%
2021/10/0800.001250.50250.50-16,432-0.02%
2021/10/071251.002249.50248.50-16,677-0.01%
2021/10/061243.5000.00244.5016,8380.01%
2021/10/0512239.672.2240.81245.009.96,7880.15%
2021/10/042.5241.800.4242.00240.002.16,7160.03%
2021/10/011.6247.161249.00248.000.56,6630.01%
2021/09/303250.503.3249.43252.00-0.36,6110.00%
2021/09/294.3247.971250.00248.503.36,5380.05%
2021/09/289.3252.9000.00252.509.36,4850.14%
2021/09/275256.5100.00258.0056,5000.08%
2021/09/246261.1713263.69260.00-76,478-0.11%
2021/09/230.2253.2500.00251.500.26,4590.00%
2021/09/221.2251.2000.00250.001.26,4830.02%
2021/09/1712.6256.3900.00256.0012.66,3930.20%
2021/09/165258.800.3262.00260.004.76,3900.07%
2021/09/158.7258.891.2259.17258.007.56,4450.12%
2021/09/131.3264.360.1264.00263.501.26,4460.02%
2021/09/101.1269.1300.00269.001.16,4130.02%
2021/09/080.1270.5000.00270.500.16,5230.00%
2021/09/070.2271.500271.50271.500.26,5350.00%
2021/09/0600.003273.00273.50-36,572-0.05%
2021/09/030.1270.007270.50272.00-6.96,531-0.11%
2021/09/022.4267.742269.50268.500.46,5050.01%
2021/09/010.1271.502272.00272.00-1.96,509-0.03%
2021/08/3116.3267.1100.00270.5016.36,4470.25%
2021/08/300.1277.0000.00279.500.16,3020.00%
2021/08/270278.001279.00279.00-16,324-0.02%
2021/08/262276.251278.50276.5016,3300.02%
2021/08/252276.946.2274.48277.50-4.16,329-0.06%
2021/08/241.1269.962269.75268.00-0.96,301-0.01%
2021/08/231267.007.2271.95270.00-6.26,332-0.10%
2021/08/2010.2267.584.3272.51263.005.96,3130.09%
2021/08/191.3269.645270.20269.00-3.86,388-0.06%
2021/08/184.4259.206266.92267.00-1.66,264-0.02%
2021/08/1719.4266.091262.00262.0018.46,1200.30%
2021/08/164.1275.567277.79279.00-2.95,946-0.05%
2021/08/137272.714273.00274.0035,9880.05%
2021/08/1213.3276.813276.67276.5010.36,0340.17%
2021/08/112.2279.781280.00280.001.26,0280.02%
2021/08/104.2278.3400.00278.004.26,1070.07%
2021/08/093.2280.6500.00281.503.26,1640.05%
2021/08/062.1285.0700.00285.002.16,2300.03%
2021/08/051286.0000.00287.0016,3490.02%
2021/08/042287.000.1288.00286.501.96,5600.03%
2021/08/037.5284.212294.50287.505.56,6960.08%
2021/08/020.1286.501287.50287.00-0.96,630-0.01%
2021/07/303287.362288.00287.0016,6700.02%
2021/07/290292.0000.00291.5006,7440.00%
2021/07/282291.003.2289.94292.00-1.26,843-0.02%
2021/07/2710293.3500.00292.00106,9540.14%
2021/07/267300.000300.50299.0077,0310.10%
2021/07/232304.503307.67304.00-17,221-0.01%
2021/07/222.1310.870.2305.95303.001.97,3070.03%
2021/07/211.1303.147304.15306.00-67,336-0.08%
2021/07/203299.672300.50300.0017,3120.01%
2021/07/197305.227306.99308.0007,3520.00%
2021/07/163317.340.2320.00319.502.87,3680.04%
2021/07/156326.3338.5329.90320.50-32.57,429-0.44%
2021/07/146.1317.6219.9319.40323.00-13.77,510-0.18%
2021/07/132308.246.6303.88307.00-4.67,306-0.06%
2021/07/1200.002299.50299.50-27,147-0.03%
2021/07/094.2295.020295.63295.004.17,2040.06%
2021/07/081298.5000.00301.5017,2360.01%
2021/07/0700.003302.83303.50-37,260-0.04%
2021/07/060.1302.450302.00303.5007,3410.00%
2021/07/050302.502304.00304.00-27,396-0.03%
2021/07/020.1301.5000.00299.000.17,4260.00%
2021/07/011.5298.671303.95297.500.57,4060.01%
2021/06/301300.5015.3301.97303.00-14.37,452-0.19%
2021/06/293298.501.1299.90299.5027,5130.03%
2021/06/280296.5010295.65297.00-107,553-0.13%
2021/06/2500.002295.01295.00-27,636-0.03%
2021/06/2412.5289.8000.00290.0012.57,5890.16%
2021/06/2300.000.2297.00296.00-0.27,5500.00%
2021/06/220.2295.0500.00296.000.27,5640.00%
2021/06/2110.1294.810.3295.19294.009.77,5470.13%
2021/06/183.1301.125305.10299.50-1.97,535-0.02%
2021/06/170300.001298.50299.50-17,434-0.01%
2021/06/161302.003303.50303.00-27,548-0.03%
2021/06/1500.001.1304.42302.00-1.17,627-0.01%
2021/06/110.2295.002296.00296.50-1.87,614-0.02%
2021/06/0900.000.1295.00295.00-0.17,7880.00%
2021/06/0800.001.1296.48297.50-1.17,882-0.01%
2021/06/070297.001297.00297.00-18,083-0.01%
2021/06/0400.002.5297.46297.00-2.58,210-0.03%
2021/06/030.1295.751295.50297.00-0.98,421-0.01%
2021/06/020296.500297.50298.5008,5100.00%
2021/06/010294.002296.00297.00-28,612-0.02%
2021/05/310294.005.1291.70296.00-58,755-0.06%
2021/05/282290.7700.00291.5028,8130.02%
2021/05/270285.007.6291.21293.50-7.68,955-0.08%
2021/05/261.3290.150.2290.50290.001.19,1160.01%
2021/05/250.5287.524289.25290.00-3.59,278-0.04%
2021/05/240286.0000.00285.0009,3790.00%
2021/05/216.6285.929287.78289.00-2.59,496-0.03%
2021/05/200281.008.2278.99281.00-8.29,525-0.09%
2021/05/190.2274.001.1274.95273.50-0.99,565-0.01%
2021/05/1811.2271.264.1273.88274.507.19,8170.07%
2021/05/173.1264.888265.38266.50-510,280-0.05%
2021/05/143.5268.012267.75266.501.510,5320.01%
2021/05/139.2266.237269.43264.502.210,5300.02%
2021/05/127.5263.223.1263.62265.004.410,4970.04%
2021/05/1115.4271.735274.20271.0010.410,4270.10%
2021/05/104290.131288.50287.50310,3490.03%
2021/05/071.2291.083.2291.15293.50-210,556-0.02%
2021/05/062.5282.993.2281.52283.00-0.710,604-0.01%
2021/05/055.1284.683.1288.53283.50210,6050.02%
2021/05/045292.703.1298.55291.50210,6010.02%
2021/05/030.1304.564.6306.96306.50-4.510,520-0.04%
2021/04/296.1306.375.1310.62302.50110,5710.01%
2021/04/2800.007303.57305.50-710,525-0.07%
2021/04/2700.002301.00302.00-210,594-0.02%
2021/04/261298.5000.00298.00110,6490.01%
2021/04/2300.001.5295.17297.00-1.511,017-0.01%
2021/04/222.2294.785297.10293.00-2.811,200-0.02%
2021/04/215301.9010.1302.50301.00-5.111,269-0.05%
2021/04/2018307.3115304.53307.50311,3210.03%
2021/04/192296.498297.75298.00-611,243-0.05%
2021/04/161293.006295.17296.50-511,421-0.04%
2021/04/152291.003294.33295.50-111,843-0.01%
2021/04/143.1292.3313289.88291.50-9.912,150-0.08%
2021/04/131.1294.912.3296.15292.00-1.212,554-0.01%
2021/04/1210292.856292.67291.00412,7590.03%
2021/04/090.3298.505300.00299.00-4.712,786-0.04%
2021/04/085.1297.011298.00297.004.112,8090.03%
2021/04/076.2298.374297.50298.502.212,8180.02%
2021/04/060.1298.005299.79298.00-512,773-0.04%
2021/04/011.1290.2911.1294.06295.50-1012,726-0.08%
2021/03/311.1288.260293.50288.00112,5930.01%
2021/03/304291.255.1290.79292.50-1.112,538-0.01%
2021/03/2900.005287.30288.00-512,459-0.04%
2021/03/261286.901287.50288.00012,4930.00%
2021/03/254281.882282.76284.00212,5380.02%
2021/03/241.2284.582.1285.74285.50-0.912,556-0.01%
2021/03/233287.334287.38288.00-112,582-0.01%
2021/03/222.1286.702.1286.74287.00-0.112,6080.00%
2021/03/194.2285.490285.50283.004.112,7390.03%
2021/03/184.1287.452.3288.14288.001.912,6990.01%
2021/03/172282.252.2283.45284.00-0.212,6700.00%
2021/03/1610279.001284.00282.00912,6530.07%
2021/03/150.1279.001278.50277.50-0.912,623-0.01%
2021/03/121282.503282.17282.00-212,679-0.02%
2021/03/112281.004.1275.56281.50-2.112,777-0.02%
2021/03/103266.336269.91265.00-312,730-0.02%
2021/03/0910.2261.742.1264.02263.508.112,6650.06%
2021/03/087.9275.531273.50270.506.912,5260.06%
2021/03/056.6276.3200.00275.006.612,5280.05%
2021/03/049.1280.2000.00281.009.112,5970.07%
2021/03/034.4285.443286.67289.001.412,5310.01%
2021/03/023290.1714.5292.81288.00-11.512,523-0.09%
2021/02/2611.8284.362283.50280.509.812,4430.08%
2021/02/252.8292.263.1291.19294.50-0.312,1630.00%
2021/02/2413.4295.594295.50294.009.412,0770.08%
2021/02/2300.002.3301.04303.00-2.311,987-0.02%
2021/02/226.1301.021306.00301.005.111,9550.04%
2021/02/198.3299.461299.50300.007.311,8870.06%
2021/02/188.1306.3231.4310.12306.00-23.311,834-0.20%
2021/02/177.7297.8111.6296.83299.50-3.911,619-0.03%
2021/02/0510.3280.672279.50280.508.311,0800.07%
2021/02/043283.676284.33287.00-310,881-0.03%
2021/02/034.3286.001285.50284.003.310,8190.03%
2021/02/028.6287.351290.00286.007.610,7380.07%
2021/02/012.2281.883.6282.45285.00-1.410,605-0.01%
2021/01/299.1287.256292.67282.503.110,6110.03%
2021/01/280.1285.002286.50287.50-1.910,465-0.02%
2021/01/2711.8286.9610286.50287.501.810,3500.02%
2021/01/2610.5290.701289.00289.009.510,2360.09%
2021/01/254.1293.157.2294.47295.50-3.110,157-0.03%
2021/01/227.4291.6611292.95291.00-3.610,248-0.04%
2021/01/214.5295.621299.00299.003.510,1090.03%
2021/01/206.2295.658296.00294.50-1.810,044-0.02%
2021/01/1917.1295.1516.1296.68294.0019,9920.01%
2021/01/1815.5287.115289.00289.5010.59,8670.11%
2021/01/1520.6303.2823301.89299.50-2.59,503-0.03%
2021/01/1440.4304.483307.50306.0037.49,2170.41%
2021/01/1329.4312.437.4311.77312.5022.18,9870.25%
2021/01/1214.4317.145314.00314.009.48,8090.11%
2021/01/1112.7309.5111310.23313.001.78,5790.02%
2021/01/0818.2316.826.2320.71310.00128,3830.14%
2021/01/0716.2302.7117.6308.00316.00-1.47,990-0.02%
2021/01/0627.2292.7218.1296.76298.009.17,6440.12%
2021/01/0510276.502279.00276.5087,2610.11%
2021/01/041.1264.610.2265.00265.000.97,1180.01%
2020/12/312262.501263.50263.0017,0430.01%
2020/12/300.1257.003258.33260.00-2.97,019-0.04%
2020/12/2900.001255.50255.50-17,001-0.01%
2020/12/281.2254.581253.50254.500.27,0920.00%
2020/12/2500.004251.25249.00-47,102-0.06%
2020/12/241249.0000.00247.5017,1410.01%
2020/12/231248.001247.00248.0007,1580.00%
2020/12/227253.212246.50247.0057,2350.07%
2020/12/215252.5011.2251.81258.00-6.27,255-0.09%
2020/12/181247.002248.50248.00-17,213-0.01%
2020/12/171248.501248.50247.0007,1570.00%
2020/12/161246.502248.00248.00-17,098-0.01%
2020/12/152245.2514246.39245.50-127,097-0.17%
2020/12/1417.1245.566246.00246.0011.16,9410.16%
2020/12/1100.008246.88250.50-86,871-0.12%
2020/12/105246.8000.00248.0056,8380.07%
2020/12/092251.751251.00251.0016,8140.01%
2020/12/084.1247.1100.00249.004.16,7710.06%
2020/12/0719252.1618252.75250.0016,6350.02%
2020/12/0414.2243.313244.17247.0011.26,4660.17%
2020/12/032233.005231.40237.00-36,338-0.05%
2020/12/026231.171231.00232.0056,3220.08%
2020/12/016225.334228.63227.0026,3600.03%
2020/11/304221.381224.50224.5036,2770.05%
2020/11/272219.003219.67220.00-16,122-0.02%
2020/11/2600.009214.72216.00-96,102-0.15%
2020/11/251207.005207.50207.50-46,072-0.07%
2020/11/242208.0000.00209.5026,0330.03%
2020/11/2300.0035213.97212.00-356,041-0.58%
2020/11/2000.002208.50209.00-25,974-0.03%
2020/11/1900.0015205.87208.00-155,955-0.25%
2020/11/1837.2202.077203.71203.0030.25,9130.51%
2020/11/171206.0022205.55205.50-216,011-0.35%
2020/11/1613200.501202.00202.00126,0790.20%
2020/11/132198.2500.00200.5026,0280.03%
2020/11/123200.3320200.75202.00-176,023-0.28%
2020/11/115195.501196.00195.0045,8850.07%
2020/11/1017.2193.8800.00193.0017.25,8660.29%
2020/11/092196.5000.00197.5025,9060.03%
2020/11/0600.0010193.90194.50-106,009-0.17%
2020/11/051.1191.3300.00189.501.15,9960.02%
2020/11/043188.501190.50192.0025,9910.03%
2020/11/039187.7200.00188.0096,0460.15%
2020/11/022187.5000.00188.0026,1070.03%
2020/10/3014.1190.542189.50190.0012.16,1840.20%
2020/10/294.1196.261195.00195.003.16,1530.05%
2020/10/280.2200.500.5203.00200.50-0.36,2840.00%
2020/10/2700.0016200.38203.00-166,435-0.25%
2020/10/231192.501192.00192.0006,8060.00%
2020/10/213196.1700.00196.5037,0350.04%
2020/10/201196.0000.00196.5017,1190.01%
2020/10/1600.0013196.00195.00-137,338-0.18%
2020/10/1500.003194.50194.50-37,424-0.04%
2020/10/142.2194.4500.00194.002.27,4570.03%
2020/10/132.1193.3100.00194.502.17,5750.03%
2020/10/123195.672195.00196.0017,6040.01%
2020/10/0800.003193.00193.00-37,574-0.04%
2020/10/060.1191.0000.00191.500.17,6330.00%
2020/10/0500.007191.50189.50-77,735-0.09%
2020/09/3000.006189.00189.00-67,780-0.08%
2020/09/281177.0000.00182.5017,9260.01%
2020/09/244181.881181.50183.0038,2070.04%
2020/09/225187.001187.00185.5048,2880.05%
2020/09/2100.001191.00190.00-18,367-0.01%
2020/09/1800.008.1190.69191.00-8.18,586-0.09%
2020/09/172190.5000.00191.0028,6380.02%
2020/09/162190.2500.00191.0028,8290.02%
2020/09/1500.001190.00188.50-18,983-0.01%
2020/09/110.1188.003186.67187.50-2.99,408-0.03%
2020/09/101184.005183.00185.50-49,502-0.04%
2020/09/091181.001182.50184.0009,6240.00%
2020/09/086183.082183.25184.5049,6640.04%
2020/09/073.3181.123180.67182.000.39,7600.00%
2020/09/0415.1185.8100.00186.0015.19,8380.15%
2020/09/031.1191.954191.50191.50-2.99,881-0.03%
2020/09/021188.501193.00189.50010,1890.00%
2020/09/015190.501190.50190.50410,2000.04%
2020/08/319190.500.1190.50189.008.910,2100.09%
2020/08/282191.0011193.14194.00-910,300-0.09%
2020/08/274193.0000.00193.50410,4760.04%
2020/08/261195.5000.00197.00110,5330.01%
2020/08/251197.503197.83195.50-210,654-0.02%
2020/08/241196.009196.06197.00-810,689-0.07%
2020/08/2116190.252195.75191.001410,6660.13%
2020/08/204197.6317192.56190.50-1310,526-0.12%
2020/08/192201.008203.94200.00-610,394-0.06%
2020/08/184202.132201.25201.50210,3730.02%
2020/08/171203.002204.00204.00-110,355-0.01%
2020/08/140.2201.503202.67201.50-2.810,369-0.03%
2020/08/132200.004201.50201.50-210,366-0.02%
2020/08/122198.501198.00198.50110,3220.01%
2020/08/113201.173200.33199.50010,2200.00%
2020/08/101199.503202.00201.50-210,180-0.02%
2020/08/076.1200.423200.17200.503.110,1860.03%
2020/08/062204.001203.50204.50110,2030.01%
2020/08/0510203.201207.50204.50910,1860.09%
2020/08/041207.501207.50207.50010,0900.00%
2020/08/031203.505.5205.05202.50-4.59,991-0.05%
2020/07/316199.673.1201.15200.002.99,8010.03%
2020/07/305197.104201.25197.5019,5910.01%
2020/07/2900.004.1188.67191.00-4.19,357-0.04%
2020/07/287188.2910188.80187.00-39,273-0.03%
2020/07/272188.752188.50188.5009,3610.00%
2020/07/2410185.652186.25184.5089,2990.09%
2020/07/237188.501189.00190.0069,2200.07%
2020/07/2200.004.2191.29192.50-4.29,198-0.05%
2020/07/211187.007187.86185.50-69,011-0.07%
2020/07/2000.008180.25182.00-88,932-0.09%
2020/07/174184.756186.33184.00-28,887-0.02%
2020/07/161185.5010183.05185.00-98,791-0.10%
2020/07/1500.007185.36184.50-78,756-0.08%
2020/07/1400.0020185.00185.00-208,739-0.23%
2020/07/131185.0022186.07186.50-218,712-0.24%
2020/07/103182.005182.90183.50-28,784-0.02%
2020/07/0922182.024184.00180.50188,7500.21%
2020/07/084179.253179.50179.5018,6430.01%
2020/07/077178.4310175.75175.00-38,588-0.03%
2020/07/0612176.717176.21176.5058,5110.06%
2020/07/031170.0024169.90169.50-238,319-0.28%
2020/07/0220164.136166.50165.50148,2240.17%
2020/07/012169.502170.25169.5008,1690.00%
2020/06/3017167.8513169.65167.5048,0960.05%
2020/06/2900.001170.00168.50-18,034-0.01%
2020/06/2400.001172.00168.00-17,845-0.01%
2020/06/231167.501167.50170.0007,7890.00%
2020/06/221167.006168.08169.00-57,631-0.07%
2020/06/193165.6726165.44166.50-237,541-0.30%
2020/06/181162.002161.75162.50-17,329-0.01%
2020/06/172158.2500.00159.0027,1880.03%
2020/06/162156.252156.00157.0007,2480.00%
2020/06/1510153.5000.00153.00107,2650.14%
2020/06/1200.0011.3153.85155.00-11.37,240-0.16%
2020/06/116158.332158.75156.5047,2200.06%
2020/06/109160.677162.14160.5027,1810.03%
2020/06/092156.5029160.36159.00-277,355-0.37%
2020/06/0800.009154.67155.00-97,223-0.12%
2020/06/0500.003153.50153.50-37,217-0.04%
2020/06/0413152.3811153.27152.5027,1950.03%
2020/06/0300.007149.00151.50-77,156-0.10%
2020/06/0200.002146.00145.00-26,973-0.03%
2020/06/013141.0025143.12144.00-226,888-0.32%
2020/05/2814139.5711138.09139.0036,7150.04%
2020/05/2600.003141.00140.00-36,808-0.04%
2020/05/2511137.0500.00139.50116,8270.16%
2020/05/1900.0012140.83141.00-126,855-0.18%
2020/05/156137.2500.00138.5066,8290.09%
2020/05/1400.0042141.39140.00-426,788-0.62%
2020/05/131136.5010140.10140.50-96,751-0.13%
2020/05/121136.5000.00137.0016,6870.01%
2020/05/1100.001140.50140.00-16,679-0.01%
2020/05/0800.001140.50140.00-16,704-0.01%
2020/05/0710138.001139.00139.0096,6950.13%
2020/05/061136.5000.00138.5016,7320.01%
2020/05/0500.002139.50139.00-26,692-0.03%
2020/05/0418136.002139.00136.00166,7000.24%
2020/04/3000.00132139.77140.00-1326,627-1.99% 大賣/鉅額交易
2020/04/2900.003136.50138.00-36,460-0.05%
2020/04/2800.002135.00135.00-26,480-0.03%
2020/04/271134.001134.00133.5006,6520.00%
2020/04/241130.501131.00131.0006,7270.00%
2020/04/231131.501132.50129.5006,7690.00%
2020/04/222127.251130.50131.0016,8000.01%
2020/04/214129.883131.50128.5016,8340.01%
2020/04/2014.1131.4340131.50131.00-266,824-0.38%
2020/04/1733135.736136.33134.50276,7860.40%
2020/04/1615134.2000.00134.00156,7780.22%
2020/04/151132.0014136.82136.50-136,857-0.19%
2020/04/142130.506130.42132.00-46,752-0.06%
2020/04/133125.6751125.52125.00-486,728-0.71%
2020/04/1020127.5000.00128.00206,7620.30%
2020/04/0930126.002126.00125.00286,7680.41%
2020/04/088124.5600.00125.0086,7390.12%
2020/04/073121.8300.00121.0036,7090.04%
2020/04/067117.2900.00119.0076,8040.10%
2020/04/011119.0000.00120.0016,7270.01%
2020/03/3100.004120.50120.50-46,725-0.06%
2020/03/301119.0000.00119.5016,6680.01%
2020/03/273119.334120.25118.00-16,654-0.02%
2020/03/2600.008119.63120.00-86,631-0.12%
2020/03/252119.004118.88119.00-26,698-0.03%
2020/03/242115.006116.75115.00-46,667-0.06%
2020/03/232111.005112.50112.50-36,714-0.04%
2020/03/203115.504117.50117.50-16,693-0.01%
2020/03/192113.5000.00111.0026,6430.03%
2020/03/183115.332115.00115.0016,6040.02%
2020/03/172116.002118.50115.5006,5540.00%
2020/03/1610119.7011119.91118.00-16,460-0.02%
2020/03/1318.1114.046113.75120.0012.16,3560.19%
2020/03/1217.1126.878129.38123.509.16,0730.15%
2020/03/115134.0000.00133.0055,8670.09%
2020/03/102134.509132.67133.00-75,832-0.12%
2020/03/0914134.7510136.00133.0045,7760.07%
2020/03/063139.0010139.00138.50-75,654-0.12%
2020/03/0500.003142.17142.50-35,654-0.05%
2020/03/0400.0033138.70140.00-335,743-0.57%
2020/03/0355139.192139.00138.00535,8430.91%
2020/03/023138.174138.75138.00-15,835-0.02%
2020/02/271140.007140.79140.00-65,910-0.10%
2020/02/2500.004141.13141.00-45,806-0.07%
2020/02/243141.831142.00141.5025,7920.03%
2020/02/2000.001143.50144.00-15,860-0.02%
2020/02/191143.5011143.59143.50-105,833-0.17%
2020/02/182142.2512142.42142.00-105,914-0.17%
2020/02/172144.0000.00144.5025,8930.03%
2020/02/1421145.0700.00146.50215,9390.35%
2020/02/1300.002145.50145.50-25,910-0.03%
2020/02/1200.002144.25144.00-25,916-0.03%
2020/02/1112142.9200.00142.50125,9280.20%
2020/02/105142.501143.00143.0046,0840.07%
2020/02/0700.002143.50143.50-26,221-0.03%
2020/02/065146.002146.50147.0036,4450.05%
2020/02/053143.0010144.45145.50-76,521-0.11%
2020/02/0400.004142.00142.50-46,507-0.06%
2020/02/033139.172140.00140.5016,6180.02%
2020/01/312144.003143.83143.00-16,656-0.02%
2020/01/305143.7023147.43143.00-186,897-0.26%
2020/01/202151.7510151.50152.50-86,756-0.12%
2020/01/1700.0021151.48152.00-216,685-0.31%
2020/01/1523148.0700.00148.50236,7550.34%
2020/01/1400.001151.00151.00-16,760-0.01%
2020/01/1300.0021149.12149.50-216,828-0.31%
2020/01/1041151.0000.00151.00416,8910.59%
2020/01/0910152.257151.50152.0036,8800.04%
2020/01/082148.0000.00148.0026,8660.03%
2020/01/074146.7526148.69149.00-226,885-0.32%
2020/01/064148.2510148.50149.00-67,018-0.09%
2020/01/031151.0013150.62151.50-127,172-0.17%
2020/01/0234151.2900.00151.00347,1450.48%
2019/12/311152.002152.25151.50-17,212-0.01%
2019/12/3028149.7910151.15152.00187,3220.25%
2019/12/2700.0030147.77148.00-307,179-0.42%
2019/12/262146.0000.00146.0027,2260.03%
2019/12/241145.505146.00146.50-47,488-0.05%
2019/12/2300.0010147.85148.50-107,697-0.13%
2019/12/201146.5015147.00146.50-148,017-0.17%
2019/12/1800.0031150.00150.00-318,014-0.39%
2019/12/1711147.9500.00149.50118,0120.14%
2019/12/1629146.7217147.56148.50127,9950.15%
2019/12/1310144.005144.50145.5057,9200.06%
2019/12/1100.0010142.00142.50-107,878-0.13%
2019/12/1000.0025141.50142.50-257,874-0.32%
2019/12/0600.002142.00141.50-27,794-0.03%
2019/12/055140.602141.50140.5037,7450.04%
2019/12/0417140.0000.00140.00177,7090.22%
2019/12/0200.002140.50140.50-27,742-0.03%
2019/11/293141.6716141.53140.00-137,695-0.17%
2019/11/284142.0013140.92142.00-97,588-0.12%
2019/11/272138.507138.50139.00-57,523-0.07%
2019/11/2600.0014139.46138.50-147,516-0.19%
2019/11/2531138.685138.50138.50267,3740.35%
2019/11/2200.006138.00138.50-67,445-0.08%
2019/11/2100.001137.50137.50-17,509-0.01%
2019/11/202138.5000.00137.0027,4880.03%
2019/11/1916138.0910138.65139.5067,4660.08%
2019/11/184135.252135.50136.5027,3750.03%
2019/11/1530133.9529133.53133.5017,4060.01%
2019/11/1400.003135.00134.50-37,315-0.04%
2019/11/1325136.7230135.50135.50-57,322-0.07%
2019/11/1214138.2100.00138.50147,2710.19%
2019/11/114138.3823138.43138.00-197,248-0.26%
2019/11/089138.729139.61139.5007,2200.00%
2019/11/0710137.8516138.72139.50-67,145-0.08%
2019/11/0613142.1938141.33140.50-256,929-0.36%
2019/11/0517139.1543139.40141.00-266,785-0.38%
2019/11/0421134.0000.00134.50216,5960.32%
2019/11/0116134.5000.00133.50166,5680.24%
2019/10/311135.005136.30134.00-46,637-0.06%
2019/10/3012133.963135.00135.5096,6360.14%
2019/10/2945.2135.81108134.67134.00-62.86,593-0.95% 大賣/
2019/10/2840140.003140.50140.50376,2890.59%
2019/10/2512140.0021139.79139.50-96,228-0.14%
2019/10/2411139.323139.33139.5086,1840.13%
2019/10/231137.0030137.00137.50-296,128-0.47%
2019/10/2214136.2500.00136.50146,1200.23%
2019/10/2148135.252136.00136.00466,0870.76%
2019/10/1813135.628135.94136.5055,9890.08%
2019/10/173132.501132.50134.0025,9080.03%
2019/10/1627.2132.944133.13132.5023.25,9390.39%
2019/10/1512132.831132.00133.00115,8710.19%
2019/10/1425.1127.3835130.37133.00-9.95,856-0.17%
2019/10/0914128.181128.50127.00135,6640.23%
2019/10/085133.0000.00131.5055,4470.09%
2019/10/071133.001133.50133.5005,4360.00%
2019/10/0419131.3200.00131.50195,3700.35%
2019/10/034133.5010133.00133.00-65,228-0.11%
2019/10/027134.571133.00134.5065,1920.12%
2019/10/0114132.8600.00134.00145,1060.27%
2019/09/271132.5000.00132.5014,9870.02%
2019/09/2623134.9111.1135.85134.0011.94,8480.24%
2019/09/2529138.1900.00136.00294,6790.62%
2019/09/247144.141143.00143.0064,4090.14%
2019/09/232145.751147.00146.0014,3180.02%
2019/09/208146.0000.00145.5084,3290.18%
2019/09/193147.836148.67148.50-34,250-0.07%
2019/09/1810.1145.516146.50146.504.14,3000.10%
2019/09/173145.5000.00145.5034,3180.07%
2019/09/163144.5023145.26147.00-204,436-0.45%
2019/09/1220147.002147.50145.50184,4070.41%
2019/09/114144.752145.75146.0024,5300.04%
2019/09/096149.5000.00147.5064,5590.13%
2019/09/061148.5015148.43148.50-144,603-0.30%
2019/09/0512146.4600.00147.50124,6200.26%
2019/08/3000.0021146.50146.50-214,674-0.45%
2019/08/2922143.981143.50143.50214,6970.45%
2019/08/284145.2500.00144.5044,7390.08%
2019/08/2726145.5220145.00145.5064,8370.12%
2019/08/2616145.1300.00145.00164,8720.33%
2019/08/2200.005149.50149.50-54,935-0.10%
2019/08/202150.0013150.77152.00-115,325-0.21%
2019/08/1900.002147.00148.00-25,406-0.04%
2019/08/166147.3300.00146.5065,5310.11%
2019/08/1512147.5000.00147.50125,5770.22%
2019/08/142148.5000.00149.0025,6520.04%
2019/08/080.1150.5000.00150.500.15,7990.00%
2019/08/0500.002152.25148.50-25,832-0.03%
2019/08/022149.001152.00152.5015,8450.02%
2019/08/01102154.517154.21153.00955,8101.64% 大買/
2019/07/251149.5000.00149.5015,9560.02%
2019/07/2410151.003151.50151.5075,9310.12%
2019/07/231148.0000.00149.5015,8770.02%
2019/07/1816147.533147.50147.50135,8890.22%
2019/07/173151.0000.00150.0035,8040.05%
2019/07/161153.001154.00154.5005,7590.00%
2019/07/1500.002152.50154.50-25,707-0.04%
2019/07/125151.401151.50151.0045,6730.07%
2019/07/115153.1000.00152.0055,6830.09%
2019/07/102150.5000.00151.5025,6590.04%
2019/07/091152.0000.00151.0015,6910.02%
2019/07/0500.001154.00155.00-15,834-0.02%
2019/07/035152.7000.00152.0055,9800.08%
2019/07/021156.0000.00155.0016,1030.02%
2019/07/014159.756160.33160.50-26,084-0.03%
2019/06/2800.001156.50157.50-16,021-0.02%
2019/06/2700.003156.00156.00-36,059-0.05%
2019/06/2600.001154.00153.00-16,104-0.02%
2019/06/252155.2500.00155.0026,1090.03%
2019/06/241158.001159.00158.5006,0690.00%
2019/06/2100.0011159.55159.50-116,074-0.18%
2019/06/203158.832159.00159.0015,9740.02%
2019/06/1900.007158.64158.00-76,030-0.12%
2019/06/1700.005152.90153.00-56,239-0.08%
2019/06/1300.001150.50150.50-16,326-0.02%
2019/06/1200.001151.50151.50-16,386-0.02%
2019/06/1100.002151.75151.00-26,477-0.03%
2019/06/101151.5000.00151.5016,6020.02%
2019/06/0400.005151.50149.50-56,928-0.07%
2019/06/032147.503147.33148.00-16,907-0.01%
2019/05/3110141.0000.00142.50106,8620.15%
2019/05/271138.001140.00140.0006,8410.00%
2019/05/244137.637139.14140.00-36,832-0.04%
2019/05/235136.6000.00136.5056,7790.07%
2019/05/227140.0000.00140.5076,7090.10%
2019/05/2100.006144.42143.00-66,750-0.09%
2019/05/201144.501145.00145.0006,7280.00%
2019/05/174143.252146.00142.5026,7120.03%
2019/05/161145.5000.00144.0016,7410.01%
2019/05/142146.752149.00149.0006,8800.00%
2019/05/106151.505151.00150.5016,9390.01%
2019/05/093152.8316150.53151.00-136,955-0.19%
2019/05/0800.001157.50155.50-16,990-0.01%
2019/05/0700.001156.00155.50-16,969-0.01%
2019/05/062154.2530154.17153.50-287,030-0.40%
2019/05/0222159.4800.00159.50227,0580.31%
2019/04/3000.001162.00162.50-17,030-0.01%
2019/04/2510159.0000.00162.50107,3950.14%
2019/04/2410159.5000.00160.00107,4680.13%
2019/04/232159.2500.00160.5027,7100.03%
2019/04/221159.5000.00160.0017,7720.01%
2019/04/161161.0000.00162.0018,4480.01%
2019/04/152162.5000.00162.0028,7160.02%
2019/04/122163.0000.00163.0028,8290.02%
2019/04/1100.003164.33165.50-38,791-0.03%
2019/04/102165.0000.00166.0028,7290.02%
2019/04/0812162.386164.58165.0068,6340.07%
2019/04/021157.001158.50157.5008,4530.00%
2019/04/013156.331157.00156.0028,4080.02%
2019/03/294157.7510157.00159.00-68,306-0.07%
2019/03/2812159.501161.00161.50118,3470.13%
2019/03/2700.002161.00162.50-28,437-0.02%
2019/03/2600.004160.25162.00-48,422-0.05%
2019/03/2500.0021155.62156.00-218,371-0.25%
2019/03/221160.503161.17161.50-28,319-0.02%
2019/03/2100.005159.70160.50-58,304-0.06%
2019/03/2010155.502155.50155.5088,2230.10%
2019/03/1900.001154.00154.50-18,133-0.01%
2019/03/181150.502150.50151.50-18,092-0.01%
2019/03/141.1149.091149.50150.000.17,9430.00%
2019/03/136147.177147.64148.00-17,944-0.01%
2019/03/1210146.151144.00144.0097,7990.12%
2019/03/111.1152.001153.00152.000.17,5400.00%
2019/03/081150.505150.50150.50-47,599-0.05%
2019/03/061152.002154.25154.50-17,897-0.01%
2019/03/0510153.7500.00153.50107,9300.13%
2019/03/044158.384157.25157.0007,9200.00%
2019/02/271153.5000.00153.5017,7180.01%
2019/02/261152.5000.00152.5017,7070.01%
2019/02/2000.004155.88154.50-47,734-0.05%
2019/02/192152.2500.00152.5027,6540.03%
2019/02/1400.003155.50154.50-37,670-0.04%
2019/02/1300.004154.38153.50-47,584-0.05%
2019/02/111150.5000.00151.5017,5360.01%
2019/01/3000.001150.00151.00-17,521-0.01%
2019/01/291.1148.0500.00149.001.17,5700.01%
2019/01/2400.008152.19152.50-87,789-0.10%
2019/01/2200.001150.50151.50-18,212-0.01%
2019/01/2100.004151.63152.00-48,306-0.05%
2019/01/1800.0011150.27150.50-118,328-0.13%
2019/01/172.1150.191150.50150.001.18,3290.01%
2019/01/1600.002149.00149.50-28,293-0.02%
2019/01/155147.3030147.90150.00-258,237-0.30%
2019/01/141141.001142.00142.0008,0300.00%
2019/01/111143.001143.00142.0008,0030.00%
2019/01/1000.009144.50145.00-97,900-0.11%
2019/01/094.1143.8811144.09144.50-6.97,862-0.09%
2019/01/084140.639140.61140.50-57,698-0.06%
2019/01/0700.0022134.70138.00-227,555-0.29%
2019/01/0400.008131.19131.00-87,460-0.11%
2019/01/0300.001129.00130.00-17,520-0.01%
2018/12/261126.0000.00126.0017,9710.01%
2018/12/251126.0000.00127.0018,1210.01%
2018/12/222126.7500.00128.5028,5060.02%
2018/12/211129.0056129.01128.00-559,013-0.61%
2018/12/2000.002133.00133.00-29,149-0.02%
2018/12/1900.001132.50132.50-19,063-0.01%
2018/12/1800.003131.67132.00-39,055-0.03%
2018/12/1700.001131.50131.00-19,118-0.01%
2018/12/141131.009130.56131.50-89,179-0.09%
2018/12/1347130.5029130.45131.00189,1340.20%
2018/12/1230128.501128.50128.50299,0640.32%
2018/12/111128.0000.00128.0019,1720.01%
2018/12/1000.005126.10126.50-59,250-0.05%
2018/12/0700.001127.50127.50-19,297-0.01%
2018/12/062126.5051126.99127.50-499,369-0.52%
2018/12/0500.002128.75129.00-29,360-0.02%
2018/12/042128.0000.00130.0029,4350.02%
2018/12/0353129.5200.00130.00539,4680.56%
2018/11/3000.001129.00130.00-19,397-0.01%
2018/11/291130.504130.88128.50-39,248-0.03%
2018/11/2800.007128.29128.00-79,158-0.08%
2018/11/271126.506125.00126.50-59,194-0.05%
2018/11/261121.0000.00122.0019,3690.01%
2018/11/233120.001120.00120.0029,6780.02%
2018/11/226122.2500.00121.00610,2010.06%
2018/11/2100.001125.50125.50-110,420-0.01%
2018/11/195126.6000.00127.50510,2780.05%
2018/11/1600.005127.90128.50-510,284-0.05%
2018/11/154127.5060126.50127.50-5610,238-0.55%
2018/11/1461128.5010128.60130.005110,1590.50%
2018/11/131125.502128.50129.00-110,116-0.01%
2018/11/1200.00103129.00128.50-10310,074-1.02% 大賣/鉅額交易
2018/11/091127.0000.00128.00110,0630.01%
2018/11/081130.007130.71130.00-610,040-0.06%
2018/11/0700.001129.50130.00-110,001-0.01%
2018/11/0600.001128.00127.50-19,993-0.01%
2018/11/0521128.9020.2127.51129.000.89,8880.01%
2018/11/028128.385128.50129.0039,8310.03%
2018/11/015130.7020130.15130.00-159,705-0.15%
2018/10/312128.505129.20130.00-39,490-0.03%
2018/10/304123.758123.56125.00-49,097-0.04%
2018/10/291119.501119.50119.5008,8780.00%
2018/10/2673122.2966120.42121.5078,8110.08%
2018/10/252120.251121.50121.5018,7850.01%
2018/10/242121.001123.00123.0018,7120.01%
2018/10/233120.3364121.42120.00-618,660-0.70%
2018/10/2267119.761122.00122.50668,7040.76%
2018/10/191116.504118.75118.50-38,672-0.03%
2018/10/181119.501118.00119.5008,6570.00%
2018/10/171117.006121.17117.00-58,641-0.06%
2018/10/1600.002118.50119.00-28,558-0.02%
2018/10/155117.102118.50117.0038,4980.04%
2018/10/1200.006117.17118.50-68,417-0.07%
2018/10/115110.509111.50111.50-48,264-0.05%
2018/10/092117.256117.25117.50-48,067-0.05%
2018/10/082115.251117.00114.5018,0020.01%
2018/10/0510117.802120.25118.5087,8680.10%
2018/10/041122.501124.50123.5007,7500.00%
2018/10/032124.5012126.17125.00-107,668-0.13%
2018/10/0223127.5214129.57128.0097,5780.12%
2018/10/0121130.028130.75129.50137,4780.17%
2018/09/289129.6769130.54131.00-607,307-0.82%
2018/09/275125.1010125.25125.50-56,958-0.07%
2018/09/2551119.512120.00120.00496,7010.73%
2018/09/21100121.001119.00119.00996,6721.48%
2018/09/201119.503121.00120.00-26,626-0.03%
2018/09/181119.5053120.01120.00-526,572-0.79%
2018/09/1756117.546120.33120.00506,5290.77%
2018/09/149116.441117.00116.5086,4060.12%
2018/09/124116.3810116.50116.50-66,347-0.09%
2018/09/1116119.2500.00118.50166,3000.25%
2018/09/1000.005118.50119.50-56,288-0.08%
2018/09/070.9120.5012120.88120.50-11.16,297-0.18%
2018/09/067120.5000.00121.5076,2110.11%
2018/09/053122.1700.00122.0036,1930.05%
2018/09/043124.333123.67124.0006,1570.00%
2018/09/0300.003120.00121.50-36,137-0.05%
2018/08/3132121.1124121.79123.0086,0830.13%
2018/08/309120.6710123.15121.00-15,859-0.02%
2018/08/2917117.7126116.58118.50-95,525-0.16%
2018/08/2825111.8468.1111.90112.00-43.14,938-0.87%
2018/08/2753104.9900.00105.50534,6681.14%
2018/08/245104.101104.50104.5044,7060.08%
2018/08/2100.002105.50105.50-24,773-0.04%
2018/08/2000.001105.50105.00-14,785-0.02%
2018/08/175104.0000.00105.0054,8080.10%
2018/08/161103.0010103.50103.00-94,784-0.19%
2018/08/1500.0050106.00105.50-504,796-1.04%
2018/08/1452.3106.501106.50106.5051.34,7801.07%
2018/08/131106.001106.00105.0004,8060.00%
2018/08/106106.3324106.13106.00-184,780-0.38%
2018/08/0920108.501109.00108.00194,7580.40%
2018/08/0800.003109.50109.50-34,738-0.06%
2018/08/020.2107.0021107.45106.50-20.84,838-0.43%
2018/08/011106.004106.75107.50-34,820-0.06%
2018/07/3120104.5000.00106.50204,8480.41%
2018/07/3029106.9814104.71104.50154,9680.30%
2018/07/273108.0024107.94108.00-214,951-0.42%
2018/07/262104.5000.00104.5025,0470.04%
2018/07/2410104.004104.13104.5065,2680.11%
2018/07/2311103.9500.00104.00115,3780.20%
2018/07/208103.5000.00103.5085,4990.15%
2018/07/182104.0020104.50105.00-185,671-0.32%
2018/07/1700.001102.00102.00-15,749-0.02%
2018/07/1222102.0000.00101.50225,9450.37%
2018/07/1000.001103.00102.50-15,980-0.02%
2018/07/091102.506101.67102.00-56,078-0.08%
2018/07/063.198.94799.9399.20-46,187-0.06%
2018/07/051299.22398.6098.9096,1440.15%
2018/07/046101.3300.00101.5066,0010.10%
2018/07/031104.0000.00104.0015,9820.02%
2018/07/022106.0000.00104.5025,9990.03%
2018/06/292107.0000.00109.5025,9800.03%
2018/06/274107.3800.00107.5045,8820.07%
2018/06/262108.503108.00108.00-15,854-0.02%
2018/06/2500.002110.00110.00-25,815-0.03%
2018/06/196110.671111.00110.5056,0280.08%
2018/06/1300.002116.50117.00-26,070-0.03%
2018/06/1200.0012116.46115.00-126,134-0.20%
2018/06/1113116.5800.00116.50136,1120.21%
2018/06/0800.004113.50113.50-46,015-0.07%
2018/06/071114.0000.00113.5015,9620.02%
2018/06/066113.002113.25113.0046,0380.07%
2018/06/053112.3300.00112.0036,1420.05%
2018/06/042113.251113.00114.5016,1450.02%
2018/06/0100.001113.00114.50-16,148-0.02%
2018/05/305112.301112.00112.0046,0350.07%
2018/05/291114.0000.00114.5016,0490.02%
2018/05/289113.5613113.62113.50-46,090-0.07%
2018/05/2500.001114.00115.00-16,139-0.02%
2018/05/233112.674113.00112.50-16,122-0.02%
2018/05/228116.1900.00114.5086,1030.13%
2018/05/212117.7500.00117.5026,1460.03%
2018/05/1700.002113.50113.50-26,104-0.03%
2018/05/1600.004115.50115.50-46,090-0.07%
2018/05/152116.002115.75115.0006,1210.00%
2018/05/142115.509.3115.19115.50-7.36,168-0.12%
2018/05/1114114.0000.00114.00146,1460.23%
2018/05/1011114.7700.00115.00116,0920.18%
2018/05/082114.252115.25114.5006,0260.00%
2018/05/0700.0010111.20112.00-105,916-0.17%
2018/05/044106.0011105.23107.00-75,781-0.12%
2018/05/038105.133105.83104.0055,7060.09%
2018/05/022.5108.407109.29108.00-4.55,589-0.08%
2018/04/3020107.1311107.50108.0095,5220.16%
2018/04/273110.004110.75110.00-15,526-0.02%
2018/04/267.2110.016111.17110.001.25,6080.02%
2018/04/254111.752112.00111.5025,5730.04%
2018/04/2413111.231111.50111.50125,6400.21%
2018/04/2317.3114.104114.75114.5013.35,5720.24%
2018/04/205118.3000.00119.0055,5400.09%
2018/04/193120.001121.00120.0025,4580.04%
2018/04/183118.170.1120.50120.002.95,4170.05%
2018/04/177120.1400.00120.0075,4190.13%
2018/04/168121.442121.75121.5065,3860.11%
2018/04/137121.0700.00120.5075,3380.13%
2018/04/129123.565123.50123.5045,2120.08%
2018/04/101127.5000.00127.5015,0640.02%
2018/04/032128.001128.00128.0015,1190.02%
2018/04/021129.5000.00130.0015,1260.02%
2018/03/3100.001130.50130.50-15,146-0.02%
2018/03/3000.001131.00130.00-15,152-0.02%
2018/03/294128.8800.00130.0045,1470.08%
2018/03/283129.1700.00128.5035,1370.06%
2018/03/2700.001130.00131.50-15,139-0.02%
2018/03/269126.832127.00127.0075,0700.14%
2018/03/231127.506127.17128.00-54,954-0.10%
2018/03/2210.5130.7600.00130.0010.54,8230.22%
2018/03/2100.002132.50132.50-24,751-0.04%
2018/03/2013132.2300.00132.00134,7920.27%
2018/03/195135.0000.00134.5054,7040.11%
2018/03/133136.500.1137.50137.002.94,5950.06%
2018/03/0911135.4500.00135.50114,4920.24%
2018/03/082136.7500.00137.0024,4250.05%
2018/03/074137.0000.00137.0044,3890.09%
2018/03/021137.501138.00138.0004,4940.00%
2018/02/2600.002139.75139.50-24,733-0.04%
2018/02/232137.501138.50138.0014,7630.02%
2018/02/221136.505137.10137.50-44,908-0.08%
2018/02/211137.502137.25137.50-14,918-0.02%
2018/02/121136.002135.25135.00-14,873-0.02%
2018/02/097132.7911133.00134.50-44,935-0.08%
2018/02/082137.501136.50137.0014,8900.02%
2018/02/0710137.8500.00137.00104,9590.20%
2018/02/067137.2913140.88138.50-64,932-0.12%
2018/02/053144.5000.00145.0034,8420.06%
2018/02/0200.000.2147.50147.00-0.24,8510.00%
2018/02/014148.0000.00147.0044,9230.08%
2018/01/311148.0000.00147.0015,0230.02%
2018/01/3000.001146.00146.00-15,010-0.02%
2018/01/292149.5000.00146.5025,0070.04%
2018/01/2500.006148.92147.50-65,045-0.12%
2018/01/2400.001148.50148.00-15,101-0.02%
2018/01/2300.004149.00147.50-45,113-0.08%
2018/01/224148.6311148.50149.00-74,988-0.14%
2018/01/191144.5010144.25144.50-94,846-0.19%
2018/01/181142.5010141.80143.00-94,788-0.19%
2018/01/171139.0000.00139.0014,7190.02%
2018/01/161138.501139.00140.0004,6870.00%
2018/01/151136.5000.00137.0014,6630.02%
2018/01/1210136.551136.50136.5094,6990.19%
2018/01/111136.500.1137.50136.500.94,6740.02%
2018/01/105138.5000.00138.5054,6670.11%
2018/01/0900.001140.00140.00-14,728-0.02%
2018/01/0800.0015140.50140.50-154,941-0.30%
2018/01/0500.001140.50140.50-15,034-0.02%
2018/01/041139.000.6139.50139.000.45,1290.01%
2018/01/035138.4000.00139.0055,1570.10%
2018/01/021141.001144.00141.0005,1280.00%
 電動車加速普及，台廠充電樁相關業者蓄勢待發: 台達電、光寶科、康舒、飛宏Anue鉅亨－17時前
...詳全文
台達電攜手德儀成立創新聯合實驗室 佈局先進電動車電源系統Anue鉅亨－2天前
...詳全文
台股將陸續發放現金股息 2,926億活水來了UDN聯合新聞網－2天前
台股看回不回，法人指出，自今（21）日起至7月19日止，包括台積電、台達電等203家公司，將陸續發放總計2,926.1億......詳全文
台達電 相關文章