• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

台達電

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

  • 2293人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
台達電 (2308)籌碼相關－永豐金-桃盛 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-桃盛 券商分點個股進出

永豐金-桃盛 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
2024/11/2111.2379.411381.00381.0010.27,5340.14%
2024/11/202385.0200.00386.5027,4410.03%
2024/11/192384.002387.50388.0007,5350.00%
2024/11/183385.331386.00386.5027,5430.03%
2024/11/154388.373393.08386.0017,5820.01%
2024/11/148387.9500.00389.0087,6410.11%
2024/11/137.1392.873397.00393.504.17,6450.05%
2024/11/124400.238405.06397.00-47,692-0.05%
2024/11/110398.0000.00401.0007,5860.00%
2024/11/0800.001401.00400.00-17,706-0.01%
2024/11/070399.421400.00399.00-17,841-0.01%
2024/11/061396.102.1401.93403.00-1.17,971-0.01%
2024/11/057397.365400.79398.5028,1020.02%
2024/11/0400.004393.75395.00-48,386-0.05%
2024/11/019.1385.735392.60390.504.18,6110.05%
2024/10/303399.342.2403.96404.000.98,7500.01%
2024/10/294.2398.884.2402.86406.0008,9110.00%
2024/10/281405.007.3408.01405.00-6.39,072-0.07%
2024/10/2500.003.1399.84402.00-3.19,079-0.03%
2024/10/244394.881.1395.55393.5039,1790.03%
2024/10/231398.0100.00398.5019,3460.01%
2024/10/2200.001404.50404.50-19,460-0.01%
2024/10/214.1398.430402.00400.004.19,6380.04%
2024/10/184399.8831.1401.57402.00-27.19,715-0.28%
2024/10/172388.5000.00392.0029,7090.02%
2024/10/1612.1389.762390.00389.0010.19,7320.10%
2024/10/1500.0019.1397.63398.50-19.19,728-0.20%
2024/10/141380.007.1386.16387.50-6.19,701-0.06%
2024/10/114.1383.223383.17380.001.19,7850.01%
2024/10/093380.684384.50381.50-19,933-0.01%
2024/10/081370.5310377.75382.00-910,061-0.09%
2024/10/076.8368.074375.88372.502.810,1980.03%
2024/10/0426.9369.403376.00366.0023.910,2620.23%
2024/10/011381.5000.00384.50110,1680.01%
2024/09/307.6387.8200.00380.507.610,2100.07%
2024/09/2700.006.3402.81400.00-6.310,239-0.06%
2024/09/260396.331398.00396.00-110,276-0.01%
2024/09/252400.491.2397.94398.000.810,2900.01%
2024/09/240389.003.1394.68397.00-3.110,388-0.03%
2024/09/2300.003.4392.88390.50-3.410,459-0.03%
2024/09/206391.175.5395.98387.000.510,6020.00%
2024/09/1900.008389.00391.50-810,772-0.07%
2024/09/185.2380.290.2384.23380.00510,8990.05%
2024/09/161381.511383.00385.50011,2450.00%
2024/09/136384.5800.00385.00611,4450.05%
2024/09/1200.0028.1382.90389.00-28.111,822-0.24%
2024/09/1114.2363.123365.00364.5011.211,8580.09%
2024/09/102368.5010.1369.34369.00-8.111,969-0.07%
2024/09/099.3360.573363.00362.506.312,0100.05%
2024/09/060375.197.1374.94375.50-7.112,102-0.06%
2024/09/0510.1372.166377.00369.004.112,1540.03%
2024/09/0425.4372.5510375.95372.0015.412,2100.13%
2024/09/035.1393.1000.00392.505.112,1330.04%
2024/09/0210.8394.8300.00394.5010.812,2040.09%
2024/08/302399.503.1403.21399.50-1.112,314-0.01%
2024/08/292393.503396.00397.50-112,348-0.01%
2024/08/282398.501399.00400.50112,4350.01%
2024/08/2700.001399.50400.00-112,725-0.01%
2024/08/2616.2397.402406.00395.0014.212,8340.11%
2024/08/230.1401.5000.00402.000.112,9050.00%
2024/08/221400.003.7401.97402.00-2.713,069-0.02%
2024/08/218.1399.754.2404.76400.003.913,2960.03%
2024/08/202.1402.510.1403.50402.50213,2370.02%
2024/08/193406.510.3404.93404.502.713,3300.02%
2024/08/163.1411.373.8413.29411.00-0.713,363-0.01%
2024/08/154.2409.412.3412.72409.001.913,2790.01%
2024/08/141.3404.275.1407.43409.00-3.813,290-0.03%
2024/08/133398.679399.00399.50-613,253-0.05%
2024/08/126.4400.639.1404.31399.00-2.713,226-0.02%
2024/08/099390.1714.1390.94387.50-5.113,111-0.04%
2024/08/087.3376.083385.00377.004.312,9300.03%
2024/08/0712.3379.048382.88379.504.312,8160.03%
2024/08/0612357.1625.3366.27373.00-13.212,676-0.10%
2024/08/0523.7351.390.2352.17351.0023.612,3740.19%
2024/08/0212.2394.461.2402.74390.001112,0950.09%
2024/08/010.2423.006.6423.04424.00-6.411,844-0.05%
2024/07/312.1410.2622.1412.01414.50-2011,706-0.17%
2024/07/303393.006394.92400.00-311,768-0.03%
2024/07/294396.507.2398.24396.00-3.211,820-0.03%
2024/07/2618378.655388.30388.001311,7650.11%
2024/07/233381.6919387.68389.50-1611,693-0.14%
2024/07/2217381.751.1382.52373.5015.911,7460.14%
2024/07/192397.751.7398.00399.000.311,6270.00%
2024/07/1814399.864.5400.94401.509.511,5730.08%
2024/07/174409.130.5410.00411.003.511,4910.03%
2024/07/169410.063414.33412.50611,4830.05%
2024/07/156.1416.797415.00415.00-0.911,559-0.01%
2024/07/126.1423.590.1424.20422.006.111,6240.05%
2024/07/111432.505.3428.67434.00-4.311,595-0.04%
2024/07/103.1412.1510.2417.69420.50-7.211,619-0.06%
2024/07/097401.9224.1406.80410.00-17.111,493-0.15%
2024/07/080.6389.7535.3399.06402.00-34.711,323-0.31%
2024/07/053386.0011388.33387.00-811,237-0.07%
2024/07/048.2382.848386.25382.000.211,1630.00%
2024/07/037.1381.492378.56379.50511,1150.05%
2024/07/027383.654386.50383.00311,1250.03%
2024/07/012.1389.903.2394.53390.50-1.111,049-0.01%
2024/06/2800.006392.07387.50-611,059-0.05%
2024/06/271386.471385.50386.50011,0200.00%
2024/06/265386.103389.17385.00211,0920.02%
2024/06/251379.5015.6384.92387.00-14.611,016-0.13%
2024/06/244.2374.497376.36376.50-2.810,916-0.03%
2024/06/217.1381.0128.9381.27383.00-21.811,037-0.20%
2024/06/205364.8010.2368.81369.50-5.210,927-0.05%
2024/06/1916366.2236.6366.84367.00-20.611,721-0.18%
2024/06/186347.171.1347.40348.004.911,8460.04%
2024/06/1713.2352.848360.13352.005.211,8870.04%
2024/06/142352.251.5351.95353.500.611,9720.00%
2024/06/132.1342.4810.4351.10353.50-8.311,908-0.07%
2024/06/126345.5811.7348.02344.00-5.711,875-0.05%
2024/06/118.1334.336339.67340.502.111,8520.02%
2024/06/074.3340.001.1340.00345.003.211,8810.03%
2024/06/063.1346.3113348.19345.00-9.911,944-0.08%
2024/06/053340.2213343.26346.00-1011,985-0.08%
2024/06/0410338.0910342.20336.50012,3430.00%
2024/06/035331.9211.3335.56337.00-6.312,315-0.05%
2024/05/315.2325.932329.00325.003.212,3020.03%
2024/05/306.2331.672330.50330.004.212,1230.03%
2024/05/294.1341.093347.83341.501.112,2150.01%
2024/05/282.5349.5615.7349.10346.50-13.212,124-0.11%
2024/05/273.1345.1818.8340.69346.00-15.712,030-0.13%
2024/05/243.1328.393332.33328.000.111,8510.00%
2024/05/2312328.9221.2332.25329.50-9.211,778-0.08%
2024/05/220324.5035.6325.76327.50-35.611,744-0.30%
2024/05/212.1318.582322.00318.500.111,6770.00%
2024/05/2013.2318.2800.00318.0013.211,7050.11%
2024/05/175321.002.1324.45322.502.911,6440.02%
2024/05/163322.005321.60320.00-211,623-0.02%
2024/05/151.1323.5815320.97319.00-13.911,678-0.12%
2024/05/149315.2800.00316.00911,8580.08%
2024/05/131.1315.951315.50316.500.111,8910.00%
2024/05/1011.2319.151319.50319.0010.211,8590.09%
2024/05/0900.006325.00323.00-611,854-0.05%
2024/05/0817321.062320.50321.001511,9880.13%
2024/05/072320.506324.33326.00-412,034-0.03%
2024/05/0613.4325.4600.00322.0013.412,0020.11%
2024/05/035325.8025.6327.86327.50-20.611,871-0.17%
2024/05/0213.3308.012.4310.17309.5010.911,6600.09%
2024/04/301.1323.4520.2323.82320.50-19.111,552-0.17%
2024/04/294319.269.3320.86321.00-5.311,523-0.05%
2024/04/2612317.4115.3316.53315.00-3.211,528-0.03%
2024/04/251307.015.1307.02306.00-411,440-0.04%
2024/04/240304.813.1303.69304.00-311,454-0.03%
2024/04/233298.330300.00297.50311,6300.03%
2024/04/225.1296.823.1300.26300.00211,7070.02%
2024/04/1923.4302.2900.00298.5023.411,6550.20%
2024/04/180.1309.096.4309.95309.00-6.311,503-0.05%
2024/04/1711295.554298.88300.50711,3820.06%
2024/04/1625.8297.0012.1297.68293.0013.711,4280.12%
2024/04/1515.6310.290.1309.50308.0015.511,3640.14%
2024/04/128.2317.241316.50317.007.211,2500.06%
2024/04/1117.7319.871.3318.06319.5016.511,1770.15%
2024/04/103.3328.780.1330.15328.003.210,9830.03%
2024/04/094.2330.642.1334.38334.00210,9500.02%
2024/04/085.1335.205340.17334.000.110,9100.00%
2024/04/030.1333.1800.00332.000.110,7950.00%
2024/04/022.2333.792.2337.94338.00010,7730.00%
2024/04/017.4335.665337.00334.502.410,7040.02%
2024/03/295.2344.2526.2342.89341.00-2110,582-0.20%
2024/03/284342.492.6343.55342.501.410,4050.01%
2024/03/2715.3342.196.5348.37341.508.810,3030.09%
2024/03/2611.1347.2513.4344.96343.50-2.310,120-0.02%
2024/03/2513.3356.267.1354.54352.506.29,8300.06%
2024/03/2213.3356.0735.5355.49358.00-22.39,577-0.23%
2024/03/211326.5043.8333.99338.00-42.88,616-0.50%
2024/03/206.1316.354.1317.77316.001.98,2470.02%
2024/03/193316.0027.4317.65320.00-24.48,104-0.30%
2024/03/189305.0000.00306.0097,8740.11%
2024/03/157.3305.2500.00303.007.37,9370.09%
2024/03/143311.832.1310.55310.500.97,8010.01%
2024/03/132.2312.6616.1314.78314.50-13.97,698-0.18%
2024/03/127.1311.7110313.26312.50-2.97,540-0.04%
2024/03/1111307.911.3307.93308.009.77,4170.13%
2024/03/089310.3930.6310.25312.00-21.67,338-0.29%
2024/03/072.2298.0017298.26297.00-14.86,824-0.22%
2024/03/060294.924294.56295.00-46,725-0.06%
2024/03/058291.1900.00290.5086,7200.12%
2024/03/0417295.445.3295.85293.5011.76,6540.18%
2024/03/011294.5000.00293.5016,5040.02%
2024/02/294.5291.343292.17294.501.56,4880.02%
2024/02/273.5289.9600.00289.003.56,4580.05%
2024/02/261294.001294.50295.0006,4120.00%
2024/02/233.2293.474294.63292.50-0.86,404-0.01%
2024/02/220292.002293.00293.50-26,351-0.03%
2024/02/214.3289.843.1290.03291.001.26,3400.02%
2024/02/200.1292.010.1292.00292.5006,3200.00%
2024/02/198293.003293.50292.0056,3350.08%
2024/02/161.1291.5111.1290.51291.50-106,385-0.16%
2024/02/1513.1284.323286.17284.5010.16,3570.16%
2024/02/053.1284.4124287.33287.50-20.96,132-0.34%
2024/02/021.1288.022288.00286.00-0.96,115-0.02%
2024/02/011.1283.0016283.19285.00-14.96,110-0.24%
2024/01/3113281.534281.25280.0096,1170.15%
2024/01/306.8287.381289.50286.005.85,9760.10%
2024/01/291292.002293.00293.00-16,004-0.02%
2024/01/2624.1289.470.1288.03287.50246,0800.39%
2024/01/2510.7285.433285.00284.007.76,1560.12%
2024/01/242.1289.5900.00289.002.16,1650.03%
2024/01/235292.904291.88293.5016,2070.02%
2024/01/221291.002.4291.50291.00-1.46,166-0.02%
2024/01/1914283.6113.4283.99285.000.66,1040.01%
2024/01/1812.2279.373278.67277.009.26,1070.15%
2024/01/1726.8282.172284.50279.5024.86,0570.41%
2024/01/168.8289.422289.00289.506.85,8920.12%
2024/01/1500.003297.00295.50-35,752-0.05%
2024/01/120.2294.267293.93293.50-6.85,865-0.12%
2024/01/113293.501294.00293.0025,8620.03%
2024/01/109.7290.592291.50291.007.75,8430.13%
2024/01/0928.6298.6100.00295.5028.65,7020.50%
2024/01/081308.002308.00306.00-15,582-0.02%
2024/01/052304.7500.00304.5025,6590.04%
2024/01/042304.5000.00304.0025,6880.04%
2024/01/038.1304.2600.00304.508.15,7790.14%
2024/01/022309.010310.00310.0025,7540.03%
2023/12/2900.005.2312.01313.50-5.25,791-0.09%
2023/12/280.3314.001314.00313.00-0.75,826-0.01%
2023/12/275312.502312.00313.0035,8830.05%
2023/12/263.1310.352310.49310.501.15,9070.02%
2023/12/2200.003.1307.99305.50-3.16,004-0.05%
2023/12/213304.5000.00303.5036,0720.05%
2023/12/206.1305.673306.50305.503.16,1500.05%
2023/12/197.2303.2200.00302.507.26,1380.12%
2023/12/188.1309.1200.00307.008.16,1780.13%
2023/12/151315.5012314.04313.00-116,146-0.18%
2023/12/141305.994306.50305.50-36,008-0.05%
2023/12/131302.000.3302.50303.000.76,0110.01%
2023/12/128.7304.460.3302.00301.008.45,9990.14%
2023/12/110.1311.0700.00310.500.15,9340.00%
2023/12/070.1311.9600.00311.000.15,9730.00%
2023/12/066311.0000.00310.0066,0250.10%
2023/12/0513.1313.3100.00310.5013.16,0110.22%
2023/12/0400.002320.50320.50-25,951-0.03%
2023/12/010.1318.505319.40319.50-56,001-0.08%
2023/11/300316.001316.00316.50-15,996-0.02%
2023/11/294.5317.921322.50317.003.55,9300.06%
2023/11/281311.0610318.45318.50-95,893-0.15%
2023/11/274315.1300.00314.5045,8790.07%
2023/11/241.2316.672318.50316.50-0.85,880-0.01%
2023/11/223.2307.7610308.00307.50-6.85,845-0.12%
2023/11/212.3307.564309.75310.50-1.75,871-0.03%
2023/11/200307.002305.01306.00-25,912-0.03%
2023/11/170306.931308.00305.00-15,912-0.02%
2023/11/161304.5100.00305.0015,9230.02%
2023/11/150.6307.9912307.79306.50-11.45,902-0.19%
2023/11/144.1296.693298.02299.501.15,9180.02%
2023/11/136300.262301.75299.5045,9470.07%
2023/11/100301.502303.50303.50-25,980-0.03%
2023/11/091302.000303.50302.0016,0350.02%
2023/11/088301.3800.00301.0086,0340.13%
2023/11/073.1305.3600.00306.003.16,0420.05%
2023/11/063309.0011310.55308.00-86,106-0.13%
2023/11/032.1304.285303.20304.00-2.96,010-0.05%
2023/11/020299.0010296.65298.50-105,943-0.17%
2023/11/015.4286.8410.1286.51287.00-4.75,924-0.08%
2023/10/3116.2292.013.1295.92290.5013.15,9310.22%
2023/10/303.1295.021295.00295.002.16,2090.03%
2023/10/276.3296.6800.00295.006.36,4050.10%
2023/10/269.1299.573301.83298.006.16,6660.09%
2023/10/254.1304.5400.00305.504.16,6540.06%
2023/10/248.2306.361308.50308.007.26,5950.11%
2023/10/232310.002310.00309.5006,5430.00%
2023/10/2021.1310.1000.00309.0021.16,6280.32%
2023/10/197.1312.267313.57317.500.16,5450.00%
2023/10/1813.3320.1800.00317.5013.36,5890.20%
2023/10/173323.830.2324.00321.502.86,5510.04%
2023/10/161325.041325.00325.0006,6230.00%
2023/10/1311.2330.2200.00328.5011.26,6690.17%
2023/10/122.2335.1000.00336.002.26,6470.03%
2023/10/114.1337.524340.38338.500.16,7210.00%
2023/10/060.2338.0000.00337.500.26,8280.00%
2023/10/0500.007.6338.47338.00-7.66,899-0.11%
2023/10/046330.763334.17333.0036,9420.04%
2023/10/034336.5012339.96336.50-86,933-0.12%
2023/10/021336.5019334.66335.50-186,932-0.26%
2023/09/281324.502327.25324.50-17,020-0.01%
2023/09/276.1322.753.5323.50323.002.67,0750.04%
2023/09/2615.2329.4000.00326.5015.27,1200.21%
2023/09/250.5334.5030335.43336.50-29.57,247-0.41%
2023/09/222321.004326.50328.50-27,260-0.03%
2023/09/2111.1323.433324.85325.008.17,3210.11%
2023/09/203329.685332.10330.50-27,280-0.03%
2023/09/195.5329.2200.00330.505.57,3720.07%
2023/09/1812.2332.601332.00330.5011.27,5980.15%
2023/09/1500.003341.33340.00-37,762-0.04%
2023/09/1400.005337.50338.00-57,877-0.06%
2023/09/133.1329.8400.00331.503.18,0010.04%
2023/09/123332.1600.00332.5038,3600.04%
2023/09/1117.7332.672332.00331.5015.78,6510.18%
2023/09/0816.1342.3100.00340.0016.18,8600.18%
2023/09/074342.752346.48343.0029,1000.02%
2023/09/068.5345.602349.50345.006.59,2960.07%
2023/09/051346.522347.50348.50-19,306-0.01%
2023/09/044.1344.382349.50346.002.19,4050.02%
2023/09/013345.3500.00346.0039,5570.03%
2023/08/311.1343.6700.00346.001.19,5920.01%
2023/08/303347.333349.83346.5009,6280.00%
2023/08/292341.0011344.23346.50-99,712-0.09%
2023/08/2811341.1800.00342.50119,6960.11%
2023/08/258.1348.5600.00345.508.19,7950.08%
2023/08/245352.4027355.04357.00-229,803-0.22%
2023/08/232.1344.987348.43348.00-4.99,787-0.05%
2023/08/2200.0024347.77349.50-249,963-0.24%
2023/08/210341.002343.50343.00-210,001-0.02%
2023/08/1822.5340.364.1339.06341.5018.49,9880.18%
2023/08/173.1346.730348.00348.0039,8920.03%
2023/08/162.1349.0400.00350.002.19,8200.02%
2023/08/155.3354.579358.00351.50-3.79,831-0.04%
2023/08/1413.2349.351349.50350.5012.29,8220.12%
2023/08/1112.1354.869356.11357.003.19,8480.03%
2023/08/1010.2350.0210347.51351.500.19,7910.00%
2023/08/094.1356.533357.50357.501.19,7270.01%
2023/08/084.1359.6500.00360.504.19,7380.04%
2023/08/075365.1010369.40363.50-59,713-0.05%
2023/08/046360.0800.00361.5069,6200.06%
2023/08/0226.3363.5510374.80361.0016.39,5050.17%
2023/08/0122372.0914373.75372.5089,1590.09%
2023/07/3122.3373.2939.1380.96365.50-16.88,946-0.19%
2023/07/283.1353.4014.1363.77366.50-118,651-0.13%
2023/07/272358.0300.00358.5028,5730.02%
2023/07/261.1361.550366.50360.501.18,6660.01%
2023/07/254366.7510.1368.34364.00-6.18,722-0.07%
2023/07/244354.636359.25361.00-28,664-0.02%
2023/07/211.2356.907.5357.62359.50-6.38,724-0.07%
2023/07/203.1357.845358.50356.50-1.98,725-0.02%
2023/07/1921.3359.376362.83357.0015.38,7260.17%
2023/07/189.2368.046370.00365.503.28,7060.04%
2023/07/1715.1366.873369.17368.5012.18,6650.14%
2023/07/1410.1364.139365.95368.001.18,6710.01%
2023/07/1314374.7929.2377.95370.50-15.28,592-0.18%
2023/07/129362.0617363.23363.00-88,481-0.09%
2023/07/113.1358.3110.1356.80359.50-78,712-0.08%
2023/07/106350.411347.00348.5058,6630.06%
2023/07/075.3348.212351.49348.003.28,6450.04%
2023/07/0615.4355.155358.50354.0010.48,6040.12%
2023/07/053.5366.434368.75366.00-0.58,456-0.01%
2023/07/046363.5011.1364.39367.00-5.18,386-0.06%
2023/07/032.1358.5710.4361.95362.50-8.28,333-0.10%
2023/06/300342.531340.07344.50-18,191-0.01%
2023/06/294350.004352.13349.5008,1240.00%
2023/06/282.2347.825349.40347.00-2.88,085-0.03%
2023/06/274.1348.593347.50345.001.18,0990.01%
2023/06/2614.1349.221348.50348.0013.18,0310.16%
2023/06/2118.1364.205363.80364.0013.17,8490.17%
2023/06/206.1370.709.2371.83369.00-3.17,663-0.04%
2023/06/1915372.3014.1374.15375.5017,5200.01%
2023/06/1620.5374.808.1376.60371.5012.47,3560.17%
2023/06/152365.007.6367.17370.00-5.66,961-0.08%
2023/06/143352.009.4353.77353.00-6.46,673-0.10%
2023/06/133341.5012342.17343.00-96,422-0.14%
2023/06/123338.0011.1336.86336.00-86,199-0.13%
2023/06/087325.142330.00325.0056,0080.08%
2023/06/0717324.4732.2325.79328.50-15.25,959-0.25%
2023/06/065316.200.1316.50316.004.95,8070.08%
2023/06/0500.003319.33319.50-35,826-0.05%
2023/06/021.2311.8100.00315.001.25,9890.02%
2023/06/012312.002316.00316.5005,9490.00%
2023/05/312314.503317.33316.50-15,947-0.02%
2023/05/302313.5000.00314.0025,8500.03%
2023/05/296318.257319.43315.50-15,880-0.02%
2023/05/261313.005.2314.84318.00-4.25,899-0.07%
2023/05/2500.004307.25308.00-45,791-0.07%
2023/05/242301.503304.33305.00-15,783-0.02%
2023/05/236302.6700.00302.5065,7770.10%
2023/05/222.1303.5700.00305.502.15,7640.04%
2023/05/190.2307.501.1307.88306.50-0.95,779-0.02%
2023/05/1800.004.2308.65306.50-4.25,779-0.07%
2023/05/1700.005304.80305.00-55,729-0.09%
2023/05/162298.502301.50300.5005,6840.00%
2023/05/1500.004300.75300.50-45,704-0.07%
2023/05/126298.2500.00297.5065,7160.11%
2023/05/116298.2500.00297.0065,7800.10%
2023/05/105301.1000.00301.5055,8290.09%
2023/05/0800.006305.08305.50-65,872-0.10%
2023/05/052300.0000.00303.0025,9530.03%
2023/05/0400.004302.63304.00-46,033-0.07%
2023/05/027.3297.554301.75298.003.36,1570.05%
2023/04/280298.004299.75300.00-46,268-0.06%
2023/04/271.1295.180298.00295.501.16,2350.02%
2023/04/263.1292.751291.00294.002.16,2410.03%
2023/04/258299.445304.00297.0036,1770.05%
2023/04/244299.7500.00302.5046,1730.06%
2023/04/218.1302.1900.00303.008.16,2000.13%
2023/04/201306.000306.50306.5016,1500.02%
2023/04/192306.7500.00305.5026,1820.03%
2023/04/182.1309.910310.00307.502.16,2190.03%
2023/04/175309.4000.00310.0056,2390.08%
2023/04/148.2313.9028.4310.35314.50-20.26,200-0.32%
2023/04/130299.500.1300.00300.50-0.15,9230.00%
2023/04/120.1299.5000.00298.500.15,9070.00%
2023/04/1100.003298.67299.00-35,890-0.05%
2023/04/100.1294.9800.00295.000.15,8580.00%
2023/04/072293.0300.00294.0025,8410.04%
2023/04/066294.0000.00294.5065,8120.10%
2023/03/3100.006300.58301.00-65,773-0.10%
2023/03/300295.780.1296.50295.50-0.15,7290.00%
2023/03/293296.500.2296.00295.502.85,7360.05%
2023/03/281303.000.4298.00298.500.65,7220.01%
2023/03/272298.001300.50300.0015,6630.02%
2023/03/240.1298.819299.11300.50-8.95,686-0.16%
2023/03/232.1293.980.2294.71294.501.95,6410.03%
2023/03/220.1295.501296.00295.00-0.95,693-0.02%
2023/03/2100.0010292.20293.00-105,745-0.17%
2023/03/200.2287.5400.00287.500.25,7330.00%
2023/03/170287.7700.00286.5005,7580.00%
2023/03/163286.847286.71286.50-45,757-0.07%
2023/03/1500.007289.79289.00-75,803-0.12%
2023/03/1414.1285.6800.00285.0014.15,8210.24%
2023/03/131.2288.1700.00292.001.25,7390.02%
2023/03/107.2290.4400.00290.007.25,7430.13%
2023/03/096296.171295.50295.5055,7560.09%
2023/03/0811298.3200.00298.50115,8260.19%
2023/03/0700.0013.1301.39301.50-13.15,820-0.23%
2023/03/0600.005292.00290.00-55,662-0.09%
2023/03/030289.5600.00288.0005,6640.00%
2023/03/026.1287.0100.00289.506.15,7140.11%
2023/03/011284.622290.00289.50-15,716-0.02%
2023/02/244.1287.2000.00286.504.15,6990.07%
2023/02/238.1290.881290.00290.007.15,6490.13%
2023/02/227292.2100.00290.0075,5880.13%
2023/02/175295.5000.00294.5055,7840.09%
2023/02/161295.509298.56299.00-85,823-0.14%
2023/02/1000.001293.01294.00-15,965-0.02%
2023/02/098291.2500.00292.0085,9750.13%
2023/02/072295.502298.50296.0005,8550.00%
2023/02/064298.631298.50297.0035,9270.05%
2023/02/0300.008.1300.18301.50-8.15,966-0.14%
2023/02/022.1295.248.1296.61298.00-65,943-0.10%
2023/02/0100.006293.00294.50-65,918-0.10%
2023/01/3100.008290.00289.00-85,901-0.14%
2023/01/3032288.055290.60288.50275,8700.46%
2023/01/1700.005286.40286.00-55,796-0.09%
2023/01/1600.007283.07281.50-75,822-0.12%
2023/01/135277.401277.00277.5045,8210.07%
2023/01/1219279.8400.00277.00195,8400.33%
2023/01/111285.003285.50286.00-25,798-0.03%
2023/01/104281.752285.50283.5025,8430.03%
2023/01/0900.0017279.68283.00-175,912-0.29%
2023/01/065274.6000.00272.0055,8880.08%
2023/01/056278.841279.50278.5055,8700.09%
2023/01/045282.701283.00284.0045,9100.07%
2023/01/0300.001286.00285.50-16,007-0.02%
2022/12/3000.0013286.54286.50-136,022-0.22%
2022/12/293279.6700.00281.0036,1450.05%
2022/12/285279.403283.00282.5026,2190.03%
2022/12/2700.002286.00284.00-26,224-0.03%
2022/12/263281.171281.00282.0026,2440.03%
2022/12/234280.751.1282.18281.002.96,3140.05%
2022/12/222285.002286.50286.5006,3370.00%
2022/12/2100.001285.00283.50-16,394-0.02%
2022/12/209285.616287.33283.0036,4080.05%
2022/12/193288.0000.00290.0036,4320.05%
2022/12/164290.0000.00291.0046,4280.06%
2022/12/1500.003295.50295.50-36,382-0.05%
2022/12/141290.503293.67295.50-26,367-0.03%
2022/12/135291.002294.51291.5036,3260.05%
2022/12/122291.0000.00293.5026,2680.03%
2022/12/090293.502293.50294.50-26,337-0.03%
2022/12/084289.253293.50294.5016,3410.02%
2022/12/078295.312294.00294.5066,3550.09%
2022/12/064300.383301.33301.0016,3340.02%
2022/12/0200.001.4302.95305.00-1.46,404-0.02%
2022/12/015304.404304.75305.0016,4030.02%
2022/11/3000.007300.36302.00-76,349-0.11%
2022/11/2900.008297.00298.00-86,266-0.13%
2022/11/2815294.932.1292.52293.0012.96,2460.21%
2022/11/252302.002303.50302.0006,2390.00%
2022/11/2400.0019.1299.16302.00-19.16,203-0.31%
2022/11/233294.505297.30295.50-26,181-0.03%
2022/11/227289.078.1292.68293.50-1.16,208-0.02%
2022/11/215292.004.1295.00293.500.96,1980.01%
2022/11/183292.003295.50293.0006,1580.00%
2022/11/1700.0015290.80292.00-156,157-0.24%
2022/11/165289.6000.00288.5056,1910.08%
2022/11/1500.009289.11293.00-96,108-0.15%
2022/11/141284.5013286.50285.50-125,980-0.20%
2022/11/112280.5018281.58283.50-165,919-0.27%
2022/11/102271.0000.00271.0025,7870.03%
2022/11/097273.5700.00274.0075,7870.12%
2022/11/081275.003274.67274.00-25,811-0.03%
2022/11/0700.002271.00273.00-25,827-0.03%
2022/11/0400.002269.50269.50-25,873-0.03%
2022/11/033265.832.4266.40267.000.65,9420.01%
2022/11/0200.0018267.94268.50-185,982-0.30%
2022/11/0100.005259.70261.00-55,890-0.08%
2022/10/315256.4000.00257.5055,8610.09%
2022/10/2819259.669261.72258.00105,9300.17%
2022/10/2700.002259.00258.00-25,946-0.03%
2022/10/263.4254.9300.00256.003.46,0260.06%
2022/10/2517.4259.033258.33259.5014.45,9890.24%
2022/10/241.3268.000270.00268.501.35,9240.02%
2022/10/214.3267.942.3270.87267.0026,0010.03%
2022/10/205.3261.7900.00265.505.35,9870.09%
2022/10/1900.000.1269.50268.00-0.15,9260.00%
2022/10/182271.002274.00272.5005,9380.00%
2022/10/170268.001.2267.33268.50-1.25,911-0.02%
2022/10/146270.253.1273.39266.002.95,8710.05%
2022/10/138.2266.693267.83268.005.25,8670.09%
2022/10/121.1267.7315.2271.36272.00-14.15,811-0.24%
2022/10/1111265.411266.00264.50105,7700.17%
2022/10/072277.002.2277.80275.00-0.25,7200.00%
2022/10/063275.6730.1277.25278.50-27.15,778-0.47%
2022/10/052262.0011.5266.28269.50-9.55,777-0.16%
2022/10/040258.5000.00258.5005,7380.00%
2022/10/031.2251.7500.00252.001.25,7340.02%
2022/09/300.2250.0000.00253.000.25,8060.00%
2022/09/295.6252.4600.00252.505.65,8310.10%
2022/09/285.5260.485257.19252.000.55,8430.01%
2022/09/272.6260.6200.00262.002.65,8420.04%
2022/09/265261.101.1260.00260.503.95,8770.07%
2022/09/235265.901267.00266.5045,9170.07%
2022/09/223263.503.2266.39270.00-0.25,9780.00%
2022/09/212268.0000.00267.0026,0240.03%
2022/09/202268.504271.13271.00-26,062-0.03%
2022/09/194267.257269.36269.00-36,091-0.05%
2022/09/165265.900266.50264.5056,1570.08%
2022/09/1500.003270.67270.50-36,167-0.05%
2022/09/142262.504267.50268.00-26,154-0.03%
2022/09/124269.006270.50270.00-26,119-0.03%
2022/09/080263.0012262.79268.00-126,155-0.19%
2022/09/072254.500255.00257.0026,1290.03%
2022/09/0600.001.1258.91257.50-1.16,134-0.02%
2022/09/053255.333258.67255.5006,1410.00%
2022/09/021254.535255.50255.00-46,164-0.06%
2022/09/015.2256.902259.50258.503.26,1310.05%
2022/08/316261.751263.00263.0056,0650.08%
2022/08/3000.003265.50264.00-36,027-0.05%
2022/08/296262.830262.50262.5066,0250.10%
2022/08/242266.503268.67267.00-15,926-0.02%
2022/08/233266.0000.00266.0035,9860.05%
2022/08/223270.001273.00269.5025,9680.03%
2022/08/191271.0000.00272.5015,9880.02%
2022/08/1800.000.2271.00272.50-0.25,9840.00%
2022/08/1700.001274.00272.50-16,006-0.02%
2022/08/161271.0000.00272.5015,9630.02%
2022/08/150.1271.006272.01274.00-65,951-0.10%
2022/08/124267.0000.00267.0045,9130.07%
2022/08/112267.507272.07272.50-55,864-0.09%
2022/08/1000.001.1269.50272.00-1.15,811-0.02%
2022/08/092.1261.632.5264.60265.00-0.45,751-0.01%
2022/08/082262.003264.50264.50-15,692-0.02%
2022/08/045259.902.1261.45261.0035,7120.05%
2022/08/0300.0026261.08264.00-265,587-0.47%
2022/08/024255.502.1256.88258.501.95,5410.03%
2022/08/012257.503.1260.13258.50-1.15,448-0.02%
2022/07/2912.1260.480.1257.50258.0012.15,4890.22%
2022/07/283261.508.1261.70262.00-5.15,405-0.09%
2022/07/2700.004252.37254.00-45,264-0.08%
2022/07/2600.001251.00249.00-15,243-0.02%
2022/07/256245.174249.00250.5025,2700.04%
2022/07/221246.5017248.18248.00-165,269-0.30%
2022/07/210247.5000.00250.0005,2850.00%
2022/07/2000.0012249.50249.00-125,328-0.23%
2022/07/191246.0010.1247.03246.00-9.15,358-0.17%
2022/07/1800.004246.13245.00-45,388-0.07%
2022/07/1500.007.1243.96245.00-7.15,331-0.13%
2022/07/1417241.354242.25239.50135,2730.25%
2022/07/131238.007.1240.59239.50-6.15,153-0.12%
2022/07/1200.005230.70231.00-55,004-0.10%
2022/07/1100.002228.50229.50-24,953-0.04%
2022/07/081226.003227.17227.50-24,938-0.04%
2022/07/0700.008220.63221.00-84,883-0.16%
2022/07/067.1215.8200.00210.507.14,8520.15%
2022/07/052217.502220.50220.5004,8230.00%
2022/07/047216.575219.60219.0024,7790.04%
2022/07/013221.674224.75221.50-14,772-0.02%
2022/06/301.1222.0000.00221.501.14,7340.02%
2022/06/296.1226.0800.00227.506.14,7120.13%
2022/06/272.1237.4800.00236.502.14,6420.05%
2022/06/243236.006239.50239.00-34,593-0.07%
2022/06/232228.508232.38234.00-64,512-0.13%
2022/06/225229.4000.00226.5054,4680.11%
2022/06/210.1231.0012229.58232.50-11.94,482-0.27%
2022/06/204222.0000.00220.0044,4550.09%
2022/06/172221.502224.75227.0004,4460.00%
2022/06/162228.506230.83227.50-44,419-0.09%
2022/06/152223.5000.00225.0024,4880.04%
2022/06/1312229.3800.00228.00124,6030.26%
2022/06/0900.002235.00235.00-24,652-0.04%
2022/06/072232.0400.00233.0024,8950.04%
2022/06/062233.003236.67239.00-14,910-0.02%
2022/06/022237.5000.00236.5025,0690.04%
2022/06/010.1241.0000.00241.500.15,1670.00%
2022/05/3100.003238.50241.50-35,179-0.06%
2022/05/301.6235.233.1236.52238.50-1.55,154-0.03%
2022/05/2700.009.9229.40231.50-9.95,161-0.19%
2022/05/261225.0000.00224.0015,2140.02%
2022/05/2500.000.2221.60222.50-0.25,4060.00%
2022/05/243.1222.661221.50220.002.15,4330.04%
2022/05/230226.0800.00225.0005,4430.00%
2022/05/200226.505226.50226.50-55,468-0.09%
2022/05/198.1222.5600.00222.008.15,4310.15%
2022/05/181229.006230.17231.00-55,396-0.09%
2022/05/160.4225.5000.00223.000.45,3910.01%
2022/05/132217.502220.00221.0005,4790.00%
2022/05/121.1219.6100.00218.501.15,5160.02%
2022/05/111222.001224.00223.5005,5570.00%
2022/05/102.3222.621222.00226.501.35,5750.02%
2022/05/091230.0000.00230.0015,5700.02%
2022/05/0610.5232.8900.00234.0010.55,6440.19%
2022/05/051244.0000.00241.0015,6620.02%
2022/05/042.1242.4900.00241.002.15,6790.04%
2022/05/034.1244.7000.00242.504.15,7230.07%
2022/04/290.1249.5000.00250.000.15,7000.00%
2022/04/288245.387247.86246.5015,6880.02%
2022/04/273246.002249.00245.0015,6960.02%
2022/04/264.1245.5415246.00252.00-115,658-0.19%
2022/04/2513.2236.931236.50236.5012.25,5580.22%
2022/04/2212.2246.6700.00246.0012.25,4920.22%
2022/04/211.2251.8300.00253.001.25,5060.02%
2022/04/191.1249.9500.00247.501.15,5930.02%
2022/04/182.1248.761246.00247.501.15,6870.02%
2022/04/151.2249.6400.00249.501.25,7440.02%
2022/04/140254.0000.00253.0005,8180.00%
2022/04/136.1252.706254.83255.500.15,8950.00%
2022/04/127.2250.332253.50248.505.26,0010.09%
2022/04/1110253.1100.00250.50106,1650.16%
2022/04/082.1260.5000.00261.002.16,1710.03%
2022/04/070261.0000.00261.0006,1400.00%
2022/04/067265.141.3264.80263.505.86,0890.10%
2022/04/012265.514268.50268.50-26,052-0.03%
2022/03/3100.002.1269.40268.50-2.16,046-0.03%
2022/03/302.1267.001.3266.12268.000.86,0230.01%
2022/03/291.4267.643267.17266.00-1.66,009-0.03%
2022/03/284.1263.762262.50265.002.15,9830.04%
2022/03/2500.001.1268.94268.00-1.15,976-0.02%
2022/03/2400.006266.08266.50-65,949-0.10%
2022/03/234262.752266.00264.5025,9660.03%
2022/03/2200.003.5263.29262.00-3.56,010-0.06%
2022/03/212261.509.6262.85261.00-7.66,015-0.13%
2022/03/182256.511262.00256.0015,9940.02%
2022/03/171255.098258.81260.50-75,919-0.12%
2022/03/162.5248.501249.00249.001.55,9020.03%
2022/03/151.1250.4400.00251.501.15,8960.02%
2022/03/145257.902259.00257.5035,8590.05%
2022/03/113.1262.0010.3260.36262.00-7.25,846-0.12%
2022/03/101.1254.9114.1253.28254.50-135,727-0.23%
2022/03/090.1240.507241.64241.50-6.95,639-0.12%
2022/03/0822.3239.494245.75235.5018.35,6270.32%
2022/03/076.2247.9200.00247.006.25,4570.11%
2022/03/042253.002256.50254.5005,4760.00%
2022/03/031254.500.2256.00256.000.95,4760.02%
2022/03/020.1255.5750255.00255.00-49.95,469-0.91%
2022/03/0100.005252.00256.50-55,442-0.09%
2022/02/2575.1247.792246.50246.5073.15,3521.37%
2022/02/244.1253.7810253.50253.50-5.95,188-0.11%
2022/02/220.1256.540257.50257.000.15,1310.00%
2022/02/212257.5100.00260.0025,1600.04%
2022/02/180261.000.1262.00261.5005,2370.00%
2022/02/171.1259.673261.50261.00-1.95,306-0.04%
2022/02/1612258.5000.00258.50125,3010.23%
2022/02/158.1253.691254.00253.507.15,2910.13%
2022/02/146.2258.451262.00256.005.25,2300.10%
2022/02/111.1266.1100.00265.501.15,2130.02%
2022/02/103268.3400.00269.5035,2110.06%
2022/02/094.1269.6200.00269.504.15,2360.08%
2022/02/080.2270.9800.00269.000.25,3280.00%
2022/02/076270.3300.00271.0065,3020.11%
2022/01/261268.0100.00268.0015,2770.02%
2022/01/254267.3800.00269.0045,3660.07%
2022/01/240270.6300.00272.0005,4620.00%
2022/01/210272.0010273.00272.50-105,584-0.18%
2022/01/202271.5000.00272.5025,6620.04%
2022/01/192274.003276.67275.00-15,660-0.02%
2022/01/181276.493275.01274.00-25,689-0.04%
2022/01/171.1272.142273.50273.50-0.95,740-0.02%
2022/01/147.1271.0000.00271.507.15,8290.12%
2022/01/139.2276.7200.00277.009.25,8100.16%
2022/01/129.1284.162290.50282.007.15,8550.12%
2022/01/112280.506286.51287.00-45,922-0.07%
2022/01/106281.006281.50283.5005,9900.00%
2022/01/0718.1284.7200.00283.0018.16,0360.30%
2022/01/064286.5016289.44291.00-126,082-0.20%
2022/01/059.1291.552.1294.38290.5076,0300.12%
2022/01/043292.3328.5292.16297.00-25.55,941-0.43%
2022/01/0300.007279.29282.00-75,736-0.12%
2021/12/302276.492276.00275.0005,7030.00%
2021/12/2900.002279.49278.00-25,763-0.03%
2021/12/280276.102.1277.40277.50-2.15,852-0.04%
2021/12/2700.0013.4273.30275.50-13.45,913-0.23%
2021/12/2300.00104269.49270.00-1046,021-1.73% 大賣/鉅額交易
2021/12/220266.506266.92265.50-66,077-0.10%
2021/12/204264.7600.00264.0046,2070.06%
2021/12/170265.000267.50269.0006,2870.00%
2021/12/162266.0000.00266.0026,2560.03%
2021/12/152266.5000.00267.5026,3110.03%
2021/12/140266.5000.00269.0006,3780.00%
2021/12/135269.6000.00270.0056,3780.08%
2021/12/101.1271.096271.83271.00-4.96,400-0.08%
2021/12/095268.0017267.15269.00-126,351-0.19%
2021/12/080261.502264.25261.00-26,361-0.03%
2021/12/077260.649262.78263.00-26,367-0.03%
2021/12/068260.9400.00261.0086,3620.13%
2021/12/032.1260.9800.00261.502.16,3700.03%
2021/12/020.4259.985.2260.71261.50-4.86,385-0.08%
2021/12/0100.000.2258.00258.00-0.26,3800.00%
2021/11/3000.0010258.15256.00-106,421-0.16%
2021/11/293251.837253.93253.50-46,344-0.06%
2021/11/266253.250.1255.00252.005.96,3970.09%
2021/11/252258.500.3259.50259.001.76,5270.03%
2021/11/247.1256.1600.00256.007.16,5150.11%
2021/11/232255.500.2256.00255.001.86,5470.03%
2021/11/226259.7500.00259.0066,5720.09%
2021/11/192260.5000.00261.0026,6260.03%
2021/11/180261.000261.00260.0006,6330.00%
2021/11/175261.006260.75261.50-16,621-0.02%
2021/11/163256.0100.00256.0036,6220.05%
2021/11/151.5260.6800.00260.001.56,6880.02%
2021/11/120.1261.502262.50261.00-26,832-0.03%
2021/11/117259.931260.00259.0066,9960.09%
2021/11/104263.384266.88265.0007,0230.00%
2021/11/091265.009.6264.83266.00-8.67,005-0.12%
2021/11/084258.385261.20259.50-16,981-0.01%
2021/11/053259.679.1260.81262.00-6.16,943-0.09%
2021/11/0400.0013253.73253.50-136,851-0.19%
2021/11/032249.7500.00247.0026,8090.03%
2021/11/025.2253.9800.00252.005.26,7750.08%
2021/11/0100.0011.1253.49257.50-11.16,677-0.17%
2021/10/2912247.464251.25245.0086,5710.12%
2021/10/2800.008.1250.10252.50-8.16,545-0.12%
2021/10/272243.5000.00244.5026,4880.03%
2021/10/260.1246.503247.83244.50-2.96,511-0.04%
2021/10/250.2245.0300.00242.500.26,4870.00%
2021/10/227.4246.041244.00244.006.46,4980.10%
2021/10/212254.273255.33253.00-16,467-0.02%
2021/10/2012255.634256.38254.5086,4460.12%
2021/10/192251.5038.3256.71259.00-36.36,348-0.57%
2021/10/182.1249.3327248.30249.50-24.96,260-0.40%
2021/10/1514235.4048239.52240.00-346,152-0.55%
2021/10/1454.4240.5500.00235.5054.46,1150.89%
2021/10/134247.504250.23246.5006,1630.00%
2021/10/1218245.395246.70247.00136,2080.21%
2021/10/081250.502252.00250.50-16,432-0.02%
2021/10/071.1247.826248.50248.50-4.96,677-0.07%
2021/10/063242.343245.33244.5006,8380.00%
2021/10/051243.505.1245.01245.00-4.16,788-0.06%
2021/10/0412.1243.441240.00240.0011.16,7160.17%
2021/10/019.1247.5100.00248.009.16,6630.14%
2021/09/2910.3247.8800.00248.5010.36,5380.16%
2021/09/289.1253.131252.50252.508.16,4850.13%
2021/09/271257.0500.00258.0016,5000.02%
2021/09/244261.5034.1263.97260.00-30.16,478-0.46%
2021/09/230.1253.7500.00251.500.16,4590.00%
2021/09/227.4248.901251.50250.006.46,4830.10%
2021/09/172256.2600.00256.0026,3930.03%
2021/09/164.1258.6300.00260.004.16,3900.06%
2021/09/153.2258.7400.00258.003.26,4450.05%
2021/09/140265.0000.00263.5006,4180.00%
2021/09/136.1263.6600.00263.506.16,4460.10%
2021/09/101268.5100.00269.0016,4130.02%
2021/09/090270.0000.00269.5006,5070.00%
2021/09/081269.0000.00270.5016,5230.02%
2021/09/073270.331.1271.55271.5026,5350.03%
2021/09/061272.492273.75273.50-16,572-0.02%
2021/09/0300.002270.75272.00-26,531-0.03%
2021/09/022.1267.0400.00268.502.16,5050.03%
2021/09/0100.002270.25272.00-26,509-0.03%
2021/08/3131268.563267.33270.50286,4470.43%
2021/08/304276.634277.75279.5006,3020.00%
2021/08/2700.007.2279.33279.00-7.26,324-0.11%
2021/08/264.1276.144278.13276.500.16,3300.00%
2021/08/2500.0015.2276.06277.50-15.26,329-0.24%
2021/08/242270.501268.00268.0016,3010.02%
2021/08/231269.501271.50270.0006,3320.00%
2021/08/2014265.791266.50263.00136,3130.21%
2021/08/190.2270.251272.00269.00-0.86,388-0.01%
2021/08/186257.934260.63267.0026,2640.03%
2021/08/1729.3272.3400.00262.0029.36,1200.48%
2021/08/1600.006277.17279.00-65,946-0.10%
2021/08/1311272.640.1273.00274.0010.95,9880.18%
2021/08/124276.501276.00276.5036,0340.05%
2021/08/111280.0000.00280.0016,0280.02%
2021/08/108279.253280.00278.0056,1070.08%
2021/08/097.2280.951282.00281.506.26,1640.10%
2021/08/060.1287.0000.00285.000.16,2300.00%
2021/08/0583.1286.371288.00287.0082.16,3491.29%
2021/08/043286.172289.00286.5016,5600.02%
2021/08/0311285.951286.50287.50106,6960.15%
2021/08/027.1285.731286.00287.006.16,6300.09%
2021/07/303285.342288.50287.0016,6700.02%
2021/07/291.1290.6400.00291.501.16,7440.02%
2021/07/280.1291.076290.00292.00-5.96,843-0.09%
2021/07/275295.0000.00292.0056,9540.07%
2021/07/265301.7000.00299.0057,0310.07%
2021/07/232305.502308.50304.0007,2210.00%
2021/07/2210305.358309.88303.0027,3070.03%
2021/07/212301.505303.90306.00-37,336-0.04%
2021/07/207.1299.9900.00300.007.17,3120.10%
2021/07/1923.1311.5721305.52308.002.17,3520.03%
2021/07/167317.508320.06319.50-17,368-0.01%
2021/07/1524322.9218325.92320.5067,4290.08%
2021/07/140.1318.5013.2315.89323.00-13.17,510-0.17%
2021/07/132308.0019.8305.84307.00-17.87,306-0.24%
2021/07/1200.001.2298.50299.50-1.27,147-0.02%
2021/07/094295.6300.00295.0047,2040.06%
2021/07/086300.1700.00301.5067,2360.08%
2021/07/0600.000.1302.00303.50-0.17,3410.00%
2021/07/0500.005304.10304.00-57,396-0.07%
2021/07/026300.837303.43299.00-17,426-0.01%
2021/07/014299.501300.50297.5037,4060.04%
2021/06/3000.005.5302.54303.00-5.57,452-0.07%
2021/06/290.2298.504298.25299.50-3.87,513-0.05%
2021/06/282294.002297.50297.0007,5530.00%
2021/06/251296.507296.50295.00-67,636-0.08%
2021/06/243290.3400.00290.0037,5890.04%
2021/06/232294.0100.00296.0027,5500.03%
2021/06/224.1295.734.2298.86296.00-0.17,5640.00%
2021/06/214295.5000.00294.0047,5470.05%
2021/06/183302.175303.90299.50-27,535-0.03%
2021/06/174300.251.1299.95299.502.97,4340.04%
2021/06/1600.004303.38303.00-47,548-0.05%
2021/06/155302.3013304.42302.00-87,627-0.11%
2021/06/092295.502298.50295.0007,7880.00%
2021/06/042.1294.022297.50297.000.18,2100.00%
2021/06/0200.002297.50298.50-28,510-0.02%
2021/05/310.3292.002290.50296.00-1.78,755-0.02%
2021/05/281290.501293.50291.5008,8130.00%
2021/05/272286.252289.50293.5008,9550.00%
2021/05/2600.004.2291.31290.00-4.29,116-0.05%
2021/05/2500.001.2288.17290.00-1.29,278-0.01%
2021/05/242283.757285.29285.00-59,379-0.05%
2021/05/214285.6310288.00289.00-69,496-0.06%
2021/05/202279.505.1279.80281.00-3.19,525-0.03%
2021/05/191274.5010274.50273.50-99,565-0.09%
2021/05/1811.4274.495273.10274.506.49,8170.07%
2021/05/174265.386267.17266.50-210,280-0.02%
2021/05/141.1268.812266.00266.50-0.910,532-0.01%
2021/05/134267.133269.83264.50110,5300.01%
2021/05/125.1258.8400.00265.005.110,4970.05%
2021/05/116.1271.935.1271.51271.00110,4270.01%
2021/05/102289.5000.00287.50210,3490.02%
2021/05/070.2292.5010292.20293.50-9.810,556-0.09%
2021/05/0610.4280.468.1281.22283.002.310,6040.02%
2021/05/056.4287.0600.00283.506.410,6050.06%
2021/05/0423.2297.153293.83291.5020.210,6010.19%
2021/05/035307.309307.06306.50-410,520-0.04%
2021/04/2914.1306.9317310.06302.50-2.910,571-0.03%
2021/04/281305.0012303.75305.50-1110,525-0.10%
2021/04/273299.505301.90302.00-210,594-0.02%
2021/04/2600.004299.50298.00-410,649-0.04%
2021/04/234292.904294.75297.00011,0170.00%
2021/04/2213.1294.662295.75293.0011.111,2000.10%
2021/04/2116.1302.572303.50301.0014.111,2690.13%
2021/04/2014.1307.6826.3305.47307.50-12.211,321-0.11%
2021/04/1900.0017297.56298.00-1711,243-0.15%
2021/04/163292.008.3294.99296.50-5.311,421-0.05%
2021/04/152.1289.004293.75295.50-1.911,843-0.02%
2021/04/1411.5290.396.1292.24291.505.412,1500.04%
2021/04/133.3293.274.4294.15292.00-1.112,554-0.01%
2021/04/129.7295.513294.33291.006.712,7590.05%
2021/04/090.8297.674.4299.07299.00-3.612,786-0.03%
2021/04/083298.332.5298.94297.000.612,8090.00%
2021/04/075.1296.212298.49298.503.112,8180.02%
2021/04/061.5300.0011299.50298.00-9.512,773-0.07%
2021/04/011.1294.125.9294.04295.50-4.812,726-0.04%
2021/03/317.1290.6100.00288.007.112,5930.06%
2021/03/306.1290.936.2292.66292.50-0.112,5380.00%
2021/03/290287.506286.75288.00-612,459-0.05%
2021/03/261.2286.585286.30288.00-3.812,493-0.03%
2021/03/258282.755286.30284.00312,5380.02%
2021/03/2400.001286.50285.50-112,556-0.01%
2021/03/231289.0011287.82288.00-1012,582-0.08%
2021/03/223.2283.693287.00287.000.212,6080.00%
2021/03/196284.7500.00283.00612,7390.05%
2021/03/183287.509.1288.52288.00-6.112,699-0.05%
2021/03/175282.003284.00284.00212,6700.02%
2021/03/161282.987283.00282.00-612,653-0.05%
2021/03/154277.500280.00277.50412,6230.03%
2021/03/122.1282.2513281.00282.00-10.912,679-0.09%
2021/03/1112.1271.0227278.24281.50-14.912,777-0.12%
2021/03/108267.754270.37265.00412,7300.03%
2021/03/099.4262.3800.00263.509.412,6650.07%
2021/03/0811.1275.742280.00270.509.112,5260.07%
2021/03/0510.2276.772276.00275.008.212,5280.07%
2021/03/0420.3281.332.5281.60281.0017.812,5970.14%
2021/03/033.1285.352286.50289.001.112,5310.01%
2021/03/025.3289.4528.3293.90288.00-2312,523-0.18%
2021/02/2638.1284.451288.00280.5037.112,4430.30%
2021/02/2519.3293.575.3299.38294.5014.112,1630.12%
2021/02/2420.5296.741.1294.06294.0019.412,0770.16%
2021/02/236297.435300.10303.00111,9870.01%
2021/02/226300.925304.20301.00111,9550.01%
2021/02/1910298.857300.86300.00311,8870.03%
2021/02/1811307.1824307.71306.00-1311,834-0.11%
2021/02/174.9296.0424294.56299.50-19.111,619-0.16%
2021/02/0531280.3010278.70280.502111,0800.19%
2021/02/041285.003.3284.44287.00-2.310,881-0.02%
2021/02/039.3284.7300.00284.009.310,8190.09%
2021/02/0216286.9710.3289.22286.005.710,7380.05%
2021/02/0111279.326281.00285.00510,6050.05%
2021/01/2910.1291.395295.80282.505.110,6110.05%
2021/01/287284.795.4287.13287.501.610,4650.02%
2021/01/276.1284.735.2287.23287.50110,3500.01%
2021/01/2614.3290.107.1291.13289.007.210,2360.07%
2021/01/253288.017293.71295.50-410,157-0.04%
2021/01/226293.1700.00291.00610,2480.06%
2021/01/217296.0010.2297.69299.00-3.210,109-0.03%
2021/01/206294.174296.50294.50210,0440.02%
2021/01/191.1295.644.4296.59294.00-3.39,992-0.03%
2021/01/1819287.373289.50289.50169,8670.16%
2021/01/1516.8301.211304.50299.5015.89,5030.17%
2021/01/142.7305.9300.00306.002.79,2170.03%
2021/01/133.3312.891313.00312.502.38,9870.03%
2021/01/1216315.889318.78314.0078,8090.08%
2021/01/1111309.7713310.15313.00-28,579-0.02%
2021/01/0823.3314.9812.3317.67310.00118,3830.13%
2021/01/074.2300.5018.4308.16316.00-14.27,990-0.18%
2021/01/0628.1293.6731.1293.66298.00-37,644-0.04%
2021/01/0510276.808277.19276.5027,2610.03%
2021/01/047.4265.123266.33265.004.47,1180.06%
2020/12/311260.503263.83263.00-27,043-0.03%
2020/12/303256.509258.50260.00-67,019-0.09%
2020/12/292253.0000.00255.5027,0010.03%
2020/12/2800.003254.83254.50-37,092-0.04%
2020/12/253249.009250.33249.00-67,102-0.08%
2020/12/242248.002250.50247.5007,1410.00%
2020/12/231247.504248.38248.00-37,158-0.04%
2020/12/2214249.394252.25247.00107,2350.14%
2020/12/2100.006252.50258.00-67,255-0.08%
2020/12/184245.005248.10248.00-17,213-0.01%
2020/12/1712247.506.2248.45247.005.87,1570.08%
2020/12/163.2247.594249.88248.00-0.87,098-0.01%
2020/12/156246.756249.47245.5007,0970.00%
2020/12/140.1246.4700.00246.000.16,9410.00%
2020/12/116.1247.444248.88250.502.16,8710.03%
2020/12/104.1248.1100.00248.004.16,8380.06%
2020/12/094.3251.047252.50251.00-2.86,814-0.04%
2020/12/084.1247.151.1247.10249.0036,7710.04%
2020/12/0722.1254.319256.56250.0013.16,6350.20%
2020/12/045.1241.0410241.35247.00-56,466-0.08%
2020/12/032.1229.677232.93237.00-56,338-0.08%
2020/12/021.2231.1017231.74232.00-15.96,322-0.25%
2020/12/0100.006227.00227.00-66,360-0.09%
2020/11/3019223.0013225.27224.5066,2770.10%
2020/11/271218.004219.25220.00-36,122-0.05%
2020/11/262215.508214.31216.00-66,102-0.10%
2020/11/252209.502211.50207.5006,0720.00%
2020/11/247208.715209.10209.5026,0330.03%
2020/11/235210.805212.40212.0006,0410.00%
2020/11/193206.6713.4207.00208.00-10.45,955-0.18%
2020/11/184202.880.1203.00203.003.95,9130.07%
2020/11/1700.0010.2204.25205.50-10.26,011-0.17%
2020/11/166.3200.327202.50202.00-0.86,079-0.01%
2020/11/137199.362200.50200.5056,0280.08%
2020/11/122200.2516200.38202.00-146,023-0.23%
2020/11/1100.005195.20195.00-55,885-0.08%
2020/11/107193.4300.00193.0075,8660.12%
2020/11/096196.833198.50197.5035,9060.05%
2020/11/064.3194.9713.1194.19194.50-8.86,009-0.15%
2020/11/052189.0000.00189.5025,9960.03%
2020/11/0400.007190.57192.00-75,991-0.12%
2020/11/0210186.104187.75188.0066,1070.10%
2020/10/308191.2500.00190.0086,1840.13%
2020/10/2911196.234196.38195.0076,1530.11%
2020/10/284200.508201.75200.50-46,284-0.06%
2020/10/271203.0030.8200.51203.00-29.86,435-0.46%
2020/10/261195.505195.80194.50-46,622-0.06%
2020/10/222195.0000.00194.5026,9140.03%
2020/10/213196.332198.25196.5017,0350.01%
2020/10/202195.505196.60196.50-37,119-0.04%
2020/10/1900.003.2197.43196.50-3.27,184-0.05%
2020/10/1600.006196.42195.00-67,338-0.08%
2020/10/1500.000.3194.50194.50-0.37,4240.00%
2020/10/145193.505195.50194.0007,4570.00%
2020/10/135193.2000.00194.5057,5750.07%
2020/10/125193.8015196.53196.00-107,604-0.13%
2020/10/082191.009192.78193.00-77,574-0.09%
2020/10/0600.0013190.54191.50-137,633-0.17%
2020/10/0500.0027191.80189.50-277,735-0.35%
2020/09/3000.009188.06189.00-97,780-0.12%
2020/09/296184.007185.86185.00-17,853-0.01%
2020/09/2800.003179.00182.50-37,926-0.04%
2020/09/2520178.4500.00176.50208,1330.25%
2020/09/2411181.325183.10183.0068,2070.07%
2020/09/236184.833186.00185.0038,2520.04%
2020/09/225187.805187.00185.5008,2880.00%
2020/09/211190.5000.00190.0018,3670.01%
2020/09/184188.754190.75191.0008,5860.00%
2020/09/172190.506191.67191.00-48,638-0.05%
2020/09/162191.006190.67191.00-48,829-0.05%
2020/09/1500.001190.50188.50-18,983-0.01%
2020/09/1400.002189.50189.00-29,198-0.02%
2020/09/111185.506186.17187.50-59,408-0.05%
2020/09/101184.005185.10185.50-49,502-0.04%
2020/09/0911181.058184.06184.0039,6240.03%
2020/09/0800.006184.42184.50-69,664-0.06%
2020/09/0714181.8200.00182.00149,7600.14%
2020/09/0442187.141186.00186.00419,8380.42%
2020/09/0300.0025192.12191.50-259,881-0.25%
2020/09/0217189.153190.50189.501410,1890.14%
2020/09/012187.002191.00190.50010,2000.00%
2020/08/3122190.6800.00189.002210,2100.22%
2020/08/2810192.0010194.00194.00010,3000.00%
2020/08/278194.883192.50193.50510,4760.05%
2020/08/252199.005200.00195.50-310,654-0.03%
2020/08/2411194.0924195.83197.00-1310,689-0.12%
2020/08/2124191.3321194.43191.00310,6660.03%
2020/08/2050192.199193.17190.504110,5260.39%
2020/08/1910201.257203.50200.00310,3940.03%
2020/08/1810201.2500.00201.501010,3730.10%
2020/08/173202.0016.5203.52204.00-13.510,355-0.13%
2020/08/1410201.0000.00201.501010,3690.10%
2020/08/135201.008202.25201.50-310,366-0.03%
2020/08/1220196.0312197.25198.50810,3220.08%
2020/08/1110201.503200.00199.50710,2200.07%
2020/08/1010201.0000.00201.501010,1800.10%
2020/08/0717200.5900.00200.501710,1860.17%
2020/08/0614204.5016204.41204.50-210,203-0.02%
2020/08/057203.643204.50204.50410,1860.04%
2020/08/043206.0030206.32207.50-2710,090-0.27%
2020/08/036.7202.5717204.59202.50-10.39,991-0.10%
2020/07/3100.0013201.12200.00-139,801-0.13%
2020/07/3013198.4628199.79197.50-159,591-0.16%
2020/07/2910184.7520190.38191.00-109,357-0.11%
2020/07/285188.505191.00187.0009,2730.00%
2020/07/2700.005187.50188.50-59,361-0.05%
2020/07/2416185.7500.00184.50169,2990.17%
2020/07/236190.1700.00190.0069,2200.07%
2020/07/226191.2528191.70192.50-229,198-0.24%
2020/07/215185.5014187.68185.50-99,011-0.10%
2020/07/2016.1180.785182.00182.0011.18,9320.12%
2020/07/170184.001189.00184.00-18,887-0.01%
2020/07/1600.001185.50185.00-18,791-0.01%
2020/07/155185.006186.58184.50-18,756-0.01%
2020/07/146184.502184.50185.0048,7390.05%
2020/07/136184.0012186.04186.50-68,712-0.07%
2020/07/101184.006182.00183.50-58,784-0.06%
2020/07/095180.505182.50180.5008,7500.00%
2020/07/0820179.0510179.30179.50108,6430.12%
2020/07/077174.508174.75175.00-18,588-0.01%
2020/07/067174.0725174.36176.50-188,511-0.21%
2020/07/0300.0020169.70169.50-208,319-0.24%
2020/07/027163.575165.50165.5028,2240.02%
2020/07/0100.005169.50169.50-58,169-0.06%
2020/06/306167.925169.50167.5018,0960.01%
2020/06/295166.0010169.00168.50-58,034-0.06%
2020/06/2410168.755171.50168.0057,8450.06%
2020/06/2300.0010169.70170.00-107,789-0.13%
2020/06/2200.005167.50169.00-57,631-0.07%
2020/06/1900.0013165.08166.50-137,541-0.17%
2020/06/181161.5012162.17162.50-117,329-0.15%
2020/06/175156.008158.69159.00-37,188-0.04%
2020/06/165156.0012156.96157.00-77,248-0.10%
2020/06/1515153.6714153.96153.0017,2650.01%
2020/06/1216154.5010155.00155.0067,2400.08%
2020/06/116156.3300.00156.5067,2200.08%
2020/06/105160.006161.75160.50-17,181-0.01%
2020/06/0910160.0032159.48159.00-227,355-0.30%
2020/06/0800.0018153.64155.00-187,223-0.25%
2020/06/045152.307152.93152.50-27,195-0.03%
2020/06/0310149.5018150.03151.50-87,156-0.11%
2020/06/0200.007145.14145.00-76,973-0.10%
2020/06/0100.0012141.75144.00-126,888-0.17%
2020/05/296138.0000.00138.0066,7490.09%
2020/05/285138.8000.00139.0056,7150.07%
2020/05/2600.009140.44140.00-96,808-0.13%
2020/05/226138.4200.00138.0066,8520.09%
2020/05/1900.002140.00141.00-26,855-0.03%
2020/05/181137.0000.00137.0016,8160.01%
2020/05/151138.5000.00138.5016,8290.01%
2020/05/145141.507141.86140.00-26,788-0.03%
2020/05/133134.0011138.91140.50-86,751-0.12%
2020/05/129137.5600.00137.0096,6870.13%
2020/05/0800.006140.50140.00-66,704-0.09%
2020/05/0500.001139.50139.00-16,692-0.01%
2020/05/0410137.2000.00136.00106,7000.15%
2020/04/3000.006140.42140.00-66,627-0.09%
2020/04/2900.0013137.00138.00-136,460-0.20%
2020/04/2800.003135.00135.00-36,480-0.05%
2020/04/2700.004133.50133.50-46,652-0.06%
2020/04/234131.003133.00129.5016,7690.01%
2020/04/2200.004130.38131.00-46,800-0.06%
2020/04/213129.5000.00128.5036,8340.04%
2020/04/202131.0000.00131.0026,8240.03%
2020/04/175135.006136.58134.50-16,786-0.01%
2020/04/168134.1900.00134.0086,7780.12%
2020/04/152137.509135.50136.50-76,857-0.10%
2020/04/144130.7516130.81132.00-126,752-0.18%
2020/04/134126.1300.00125.0046,7280.06%
2020/04/1000.003128.50128.00-36,762-0.04%
2020/04/0800.005123.00125.00-56,739-0.07%
2020/04/073121.005121.00121.00-26,709-0.03%
2020/04/066117.9200.00119.0066,8040.09%
2020/03/3100.001121.00120.50-16,725-0.01%
2020/03/304116.003118.50119.5016,6680.01%
2020/03/2600.002120.00120.00-26,631-0.03%
2020/03/251118.506118.92119.00-56,698-0.07%
2020/03/246115.676116.75115.0006,6670.00%
2020/03/233112.003113.50112.5006,7140.00%
2020/03/203116.509116.44117.50-66,693-0.09%
2020/03/195112.8000.00111.0056,6430.08%
2020/03/188116.257117.79115.0016,6040.02%
2020/03/173114.503116.50115.5006,5540.00%
2020/03/162117.251122.00118.0016,4600.02%
2020/03/134114.253115.50120.0016,3560.02%
2020/03/1214126.933130.50123.50116,0730.18%
2020/03/102131.002134.00133.0005,8320.00%
2020/03/095135.404135.25133.0015,7760.02%
2020/03/0500.002141.00142.50-25,654-0.04%
2020/03/0400.003139.50140.00-35,743-0.05%
2020/03/033138.003140.00138.0005,8430.00%
2020/03/024138.003139.50138.0015,8350.02%
2020/02/279140.221140.00140.0085,9100.14%
2020/02/2600.004141.00142.00-45,842-0.07%
2020/02/252140.501140.00141.0015,8060.02%
2020/02/247142.2100.00141.5075,7920.12%
2020/02/2000.002144.50144.00-25,860-0.03%
2020/02/1900.001145.00143.50-15,833-0.02%
2020/02/187142.8600.00142.0075,9140.12%
2020/02/1400.002146.00146.50-25,939-0.03%
2020/02/1300.002144.50145.50-25,910-0.03%
2020/02/1200.002143.50144.00-25,916-0.03%
2020/02/117142.572143.50142.5055,9280.08%
2020/02/102142.000143.50143.0026,0840.03%
2020/02/075144.2014143.68143.50-96,221-0.14%
2020/02/0600.006146.83147.00-66,445-0.09%
2020/02/0500.007144.07145.50-76,521-0.11%
2020/02/042142.503141.50142.50-16,507-0.02%
2020/02/032139.005140.50140.50-36,618-0.05%
2020/01/3113143.4600.00143.00136,6560.20%
2020/01/3010145.6000.00143.00106,8970.14%
2020/01/205151.505153.40152.5006,7560.00%
2020/01/1700.002152.00152.00-26,685-0.03%
2020/01/154149.503150.00148.5016,7550.01%
2020/01/105150.802153.50151.0036,8910.04%
2020/01/0900.009151.50152.00-96,880-0.13%
2020/01/0800.001148.00148.00-16,866-0.01%
2020/01/0700.003148.00149.00-36,885-0.04%
2020/01/064149.002149.75149.0027,0180.03%
2020/01/0300.005150.50151.50-57,172-0.07%
2019/12/302152.004152.50152.00-27,322-0.03%
2019/12/245146.1000.00146.5057,4880.07%
2019/12/2300.001148.00148.50-17,697-0.01%
2019/12/206148.0000.00146.5068,0170.07%
2019/12/1900.005150.20150.50-58,048-0.06%
2019/12/1800.003150.67150.00-38,014-0.04%
2019/12/1700.001148.50149.50-18,012-0.01%
2019/12/161148.0010148.65148.50-97,995-0.11%
2019/12/1300.006145.00145.50-67,920-0.08%
2019/12/0900.001142.50143.00-17,882-0.01%
2019/12/0600.001141.50141.50-17,794-0.01%
2019/12/0500.001141.50140.50-17,745-0.01%
2019/12/0400.001140.00140.00-17,709-0.01%
2019/11/295140.304141.88140.0017,6950.01%
2019/11/2800.008141.06142.00-87,588-0.11%
2019/11/271139.5000.00139.0017,5230.01%
2019/11/2600.002139.50138.50-27,516-0.03%
2019/11/2200.002138.25138.50-27,445-0.03%
2019/11/216135.585137.50137.5017,5090.01%
2019/11/2000.001138.00137.00-17,488-0.01%
2019/11/1900.006138.25139.50-67,466-0.08%
2019/11/181135.5000.00136.5017,3750.01%
2019/11/153133.5000.00133.5037,4060.04%
2019/11/1311135.8600.00135.50117,3220.15%
2019/11/117138.2900.00138.0077,2480.10%
2019/11/086138.755141.10139.5017,2200.01%
2019/11/0711138.1411139.86139.5007,1450.00%
2019/11/067141.646142.92140.5016,9290.01%
2019/11/051141.0020139.55141.00-196,785-0.28%
2019/11/013133.501133.50133.5026,5680.03%
2019/10/3100.003136.50134.00-36,637-0.05%
2019/10/304134.001135.00135.5036,6360.05%
2019/10/295134.802134.50134.0036,5930.05%
2019/10/2800.001140.50140.50-16,289-0.02%
2019/10/252140.002139.50139.5006,2280.00%
2019/10/2400.004139.13139.50-46,184-0.06%
2019/10/232137.5000.00137.5026,1280.03%
2019/10/1800.002135.00136.50-25,989-0.03%
2019/10/173131.501133.50134.0025,9080.03%
2019/10/164132.631133.50132.5035,9390.05%
2019/10/145130.9015132.47133.00-105,856-0.17%
2019/10/098128.251127.00127.0075,6640.12%
2019/10/089132.3300.00131.5095,4470.17%
2019/10/0700.006133.92133.50-65,436-0.11%
2019/10/046131.3315131.50131.50-95,370-0.17%
2019/10/0300.001133.50133.00-15,228-0.02%
2019/10/022134.0100.00134.5025,1920.04%
2019/10/016132.502133.00134.0045,1060.08%
2019/09/273132.8300.00132.5034,9870.06%
2019/09/264135.3800.00134.0044,8480.08%
2019/09/2514138.391137.50136.00134,6790.28%
2019/09/245145.2000.00143.0054,4090.11%
2019/09/201147.5000.00145.5014,3290.02%
2019/09/1900.005148.50148.50-54,250-0.12%
2019/09/1815146.7700.00146.50154,3000.35%
2019/09/1700.001145.00145.50-14,318-0.02%
2019/09/112144.7500.00146.0024,5300.04%
2019/09/101148.0000.00146.5014,5140.02%
2019/09/062147.752148.50148.5004,6030.00%
2019/09/041146.0000.00145.5014,5760.02%
2019/08/295144.505144.00143.5004,6970.00%
2019/08/273146.0000.00145.5034,8370.06%
2019/08/263145.5000.00145.0034,8720.06%
2019/08/234148.3800.00148.5044,8800.08%
2019/08/2000.003151.50152.00-35,325-0.06%
2019/08/191148.5000.00148.0015,4060.02%
2019/08/163146.0000.00146.5035,5310.05%
2019/08/1500.001147.50147.50-15,577-0.02%
2019/08/073149.0000.00149.5035,8340.05%
2019/08/062145.502147.50148.5005,9020.00%
2019/08/054149.5000.00148.5045,8320.07%
2019/08/024149.633152.50152.5015,8450.02%
2019/08/0100.004153.88153.00-45,810-0.07%
2019/07/311149.007151.50151.50-65,702-0.11%
2019/07/302149.5000.00149.0025,7190.03%
2019/07/266148.7500.00150.5065,9060.10%
2019/07/252150.0000.00149.5025,9560.03%
2019/07/2400.009151.06151.50-95,931-0.15%
2019/07/234148.003150.00149.5015,8770.02%
2019/07/227148.5700.00148.0075,8620.12%
2019/07/194148.003150.00148.0015,8820.02%
2019/07/184148.2500.00147.5045,8890.07%
2019/07/173151.0000.00150.0035,8040.05%
2019/07/161153.5000.00154.5015,7590.02%
2019/07/103150.6700.00151.5035,6590.05%
2019/07/0300.002152.50152.00-25,980-0.03%
2019/07/0223155.5000.00155.00236,1030.38%
2019/07/015160.0024160.56160.50-196,084-0.31%
2019/06/283155.003157.00157.5006,0210.00%
2019/06/262153.5000.00153.0026,1040.03%
2019/06/254155.5000.00155.0046,1090.07%
2019/06/241158.5000.00158.5016,0690.02%
2019/06/2100.001160.00159.50-16,074-0.02%
2019/06/1900.006155.67158.00-66,030-0.10%
2019/06/1700.002152.50153.00-26,239-0.03%
2019/06/112150.502152.50151.0006,4770.00%
2019/06/1000.005151.50151.50-56,602-0.08%
2019/06/0600.002148.50148.00-26,907-0.03%
2019/06/053146.673148.83146.0006,9150.00%
2019/06/041150.0000.00149.5016,9280.01%
2019/06/0300.006147.50148.00-66,907-0.09%
2019/05/312142.001144.00142.5016,8620.01%
2019/05/3000.001144.00142.50-16,859-0.01%
2019/05/223141.5016139.50140.50-136,709-0.19%
2019/05/173144.502147.50142.5016,7120.01%
2019/05/163145.0000.00144.0036,7410.04%
2019/05/135149.502151.00150.0036,8510.04%
2019/05/105151.5018150.28150.50-136,939-0.19%
2019/05/0920152.5300.00151.00206,9550.29%
2019/05/0700.001155.50155.50-16,969-0.01%
2019/05/067156.0021155.00153.50-147,030-0.20%
2019/05/031159.503161.00160.50-27,026-0.03%
2019/05/027159.0700.00159.5077,0580.10%
2019/04/292162.007161.57162.00-57,102-0.07%
2019/04/2500.001162.50162.50-17,395-0.01%
2019/04/242159.005160.00160.00-37,468-0.04%
2019/04/195159.701158.50159.0047,8970.05%
2019/04/186161.0000.00161.0068,0080.07%
2019/04/161161.5000.00162.0018,4480.01%
2019/04/1527162.5700.00162.00278,7160.31%
2019/04/123162.8300.00163.0038,8290.03%
2019/04/112164.003165.00165.50-18,791-0.01%
2019/04/1000.007165.93166.00-78,729-0.08%
2019/04/086164.3310164.55165.00-48,634-0.05%
2019/04/0300.002160.50160.00-28,495-0.02%
2019/04/023158.001159.00157.5028,4530.02%
2019/04/012156.251155.50156.0018,4080.01%
2019/03/291158.0000.00159.0018,3060.01%
2019/03/2800.001160.00161.50-18,347-0.01%
2019/03/272162.506162.00162.50-48,437-0.05%
2019/03/2600.003160.00162.00-38,422-0.04%
2019/03/253156.671156.50156.0028,3710.02%
2019/03/2210161.5013161.38161.50-38,319-0.04%
2019/03/213160.0041158.65160.50-388,304-0.46%
2019/03/203155.004155.38155.50-18,223-0.01%
2019/03/1900.001154.00154.50-18,133-0.01%
2019/03/151149.0011149.05149.00-108,039-0.12%
2019/03/1412148.758149.31150.0047,9430.05%
2019/03/135148.003148.00148.0027,9440.03%
2019/03/1231147.4200.00144.00317,7990.40%
2019/03/112152.002152.00152.0007,5400.00%
2019/03/061152.505152.00154.50-47,897-0.05%
2019/03/0511153.271153.00153.50107,9300.13%
2019/03/0411157.7716156.28157.00-57,920-0.06%
2019/02/2700.002154.00153.50-27,718-0.03%
2019/02/261153.0000.00152.5017,7070.01%
2019/02/251153.5010.3154.46154.00-9.37,714-0.12%
2019/02/2212153.8800.00154.00127,7630.15%
2019/02/2111154.3200.00155.00117,7590.14%
2019/02/2000.0014155.50154.50-147,734-0.18%
2019/02/1915.1151.7400.00152.5015.17,6540.20%
2019/02/150.1154.501155.00155.00-0.97,685-0.01%
2019/02/1300.0015153.83153.50-157,584-0.20%
2019/02/125152.501152.50153.0047,5150.05%
2019/02/1110.1151.5000.00151.5010.17,5360.13%
2019/01/292148.7500.00149.0027,5700.03%
2019/01/2800.002.5151.50152.00-2.57,533-0.03%
2019/01/2500.0022154.52154.00-227,685-0.29%
2019/01/242152.5000.00152.5027,7890.03%
2019/01/2300.002149.50149.50-28,076-0.02%
2019/01/210.1151.003152.33152.00-2.98,306-0.03%
2019/01/185147.904150.00150.5018,3280.01%
2019/01/1715152.173150.50150.00128,3290.14%
2019/01/161149.0000.00149.5018,2930.01%
2019/01/153148.6733.1147.67150.00-30.18,237-0.37%
2019/01/113.1141.982141.50142.001.18,0030.01%
2019/01/1000.001145.00145.00-17,900-0.01%
2019/01/094144.1330144.38144.50-267,862-0.33%
2019/01/0800.008139.81140.50-87,698-0.10%
2019/01/076.1135.687136.71138.00-0.97,555-0.01%
2019/01/0400.007131.43131.00-77,460-0.09%
2019/01/032126.5013129.58130.00-117,520-0.15%
2019/01/025128.1000.00127.0057,5610.07%
2018/12/281128.502129.00129.50-17,724-0.01%
2018/12/275127.004128.25127.5017,8870.01%
2018/12/252126.5000.00127.0028,1210.02%
2018/12/222128.5000.00128.5028,5060.02%
2018/12/212129.0000.00128.0029,0130.02%
2018/12/2000.003133.33133.00-39,149-0.03%
2018/12/1900.001132.50132.50-19,063-0.01%
2018/12/181130.002131.75132.00-19,055-0.01%
2018/12/1400.0018130.92131.50-189,179-0.20%
2018/12/1300.0012130.50131.00-129,134-0.13%
2018/12/1100.002129.00128.00-29,172-0.02%
2018/12/062127.5000.00127.5029,3690.02%
2018/12/052128.0010128.00129.00-89,360-0.09%
2018/12/0400.007129.71130.00-79,435-0.07%
2018/12/034128.504130.38130.0009,4680.00%
2018/11/302.1127.331130.00130.001.19,3970.01%
2018/11/2900.009130.50128.50-99,248-0.10%
2018/11/2800.009128.44128.00-99,158-0.10%
2018/11/2710127.004125.00126.5069,1940.07%
2018/11/261122.501122.50122.0009,3690.00%
2018/11/2310119.755121.00120.0059,6780.05%
2018/11/226123.1700.00121.00610,2010.06%
2018/11/203125.5000.00125.50310,3160.03%
2018/11/194126.501127.50127.50310,2780.03%
2018/11/1522127.734129.00127.501810,2380.18%
2018/11/1400.005129.20130.00-510,159-0.05%
2018/11/139125.445128.10129.00410,1160.04%
2018/11/1200.002129.00128.50-210,074-0.02%
2018/11/092127.5000.00128.00210,0630.02%
2018/11/082130.0000.00130.00210,0400.02%
2018/11/0700.007128.93130.00-710,001-0.07%
2018/11/064126.252126.50127.5029,9930.02%
2018/11/057127.645128.90129.0029,8880.02%
2018/11/025128.007128.21129.00-29,831-0.02%
2018/11/011131.5013130.42130.00-129,705-0.12%
2018/10/3118.1128.977129.21130.0011.19,4900.12%
2018/10/3000.009123.50125.00-99,097-0.10%
2018/10/297120.5700.00119.5078,8780.08%
2018/10/2612121.042122.00121.50108,8110.11%
2018/10/251121.5000.00121.5018,7850.01%
2018/10/242118.5016120.38123.00-148,712-0.16%
2018/10/2300.004121.25120.00-48,660-0.05%
2018/10/221119.502121.25122.50-18,704-0.01%
2018/10/1900.001119.00118.50-18,672-0.01%
2018/10/1800.001118.50119.50-18,657-0.01%
2018/10/172120.253118.33117.00-18,641-0.01%
2018/10/1600.002119.00119.00-28,558-0.02%
2018/10/155117.806117.00117.00-18,498-0.01%
2018/10/1214117.9625117.10118.50-118,417-0.13%
2018/10/1120.1110.366111.92111.5014.18,2640.17%
2018/10/091118.0012118.00117.50-118,067-0.14%
2018/10/089115.0000.00114.5098,0020.11%
2018/10/0522118.522119.75118.50207,8680.25%
2018/10/042123.251123.50123.5017,7500.01%
2018/10/035125.6000.00125.0057,6680.07%
2018/10/023127.3300.00128.0037,5780.04%
2018/10/0116130.5623129.50129.50-77,478-0.09%
2018/09/2814130.4335130.43131.00-217,307-0.29%
2018/09/274124.7510125.45125.50-66,958-0.09%
2018/09/261120.5000.00119.5016,7300.01%
2018/09/2500.0010120.50120.00-106,701-0.15%
2018/09/2110120.5000.00119.00106,6720.15%
2018/09/1820120.5021120.00120.00-16,572-0.02%
2018/09/1700.005120.40120.00-56,529-0.08%
2018/09/143116.6700.00116.5036,4060.05%
2018/09/132116.5000.00116.0026,3890.03%
2018/09/121116.001116.00116.5006,3470.00%
2018/09/1100.003119.33118.50-36,300-0.05%
2018/09/103116.8368118.99119.50-656,288-1.03%
2018/09/075119.5000.00120.5056,2970.08%
2018/09/0622120.071121.50121.50216,2110.34%
2018/09/054122.753124.50122.0016,1930.02%
2018/09/0412122.4220124.25124.00-86,157-0.13%
2018/09/032121.7552120.12121.50-506,137-0.81%
2018/08/315120.0012122.08123.00-76,083-0.12%
2018/08/3053121.5032121.02121.00215,8590.36%
2018/08/2939115.5917117.32118.50225,5250.40%
2018/08/2852109.1517109.59112.00354,9380.71%
2018/08/273105.5000.00105.5034,6680.06%
2018/08/243104.3300.00104.5034,7060.06%
2018/08/2300.001107.00106.50-14,798-0.02%
2018/08/2000.002106.00105.00-24,785-0.04%
2018/08/1700.002105.50105.00-24,808-0.04%
2018/08/165.1103.611104.00103.004.14,7840.09%
2018/08/151105.5000.00105.5014,7960.02%
2018/08/132105.5000.00105.0024,8060.04%
2018/08/0800.004108.75109.50-44,738-0.08%
2018/08/0300.001108.00108.00-14,818-0.02%
2018/08/011107.5000.00107.5014,8200.02%
2018/07/3100.001106.50106.50-14,848-0.02%
2018/07/303105.0000.00104.5034,9680.06%
2018/07/271108.0011107.59108.00-104,951-0.20%
2018/07/242104.000106.00104.5025,2680.04%
2018/07/201103.5000.00103.5015,4990.02%
2018/07/191.1103.0000.00103.001.15,5490.02%
2018/07/1800.003104.50105.00-35,671-0.05%
2018/07/171102.5000.00102.0015,7490.02%
2018/07/132104.5016104.94105.00-145,909-0.24%
2018/07/121101.0000.00101.5015,9450.02%
2018/07/101103.001102.50102.5005,9800.00%
2018/07/098102.381103.00102.0076,0780.12%
2018/07/061099.25199.3099.2096,1870.15%
2018/07/052298.7900.0098.90226,1440.36%
2018/07/044103.6200.00101.5046,0010.07%
2018/07/031104.0000.00104.0015,9820.02%
2018/07/021104.501105.50104.5005,9990.00%
2018/06/291107.0000.00109.5015,9800.02%
2018/06/282107.0000.00107.0025,9020.03%
2018/06/271107.0000.00107.5015,8820.02%
2018/06/2610108.5000.00108.00105,8540.17%
2018/06/251110.5000.00110.0015,8150.02%
2018/06/197111.361111.50110.5066,0280.10%
2018/06/152113.251115.00113.5016,0150.02%
2018/06/1300.0010117.00117.00-106,070-0.16%
2018/06/121115.0000.00115.0016,1340.02%
2018/06/110117.002117.00116.50-26,112-0.03%
2018/06/0700.003113.00113.50-35,962-0.05%
2018/06/0515112.5000.00112.00156,1420.24%
2018/06/042113.7500.00114.5026,1450.03%
2018/06/010114.501113.00114.50-16,148-0.02%
2018/05/311111.5000.00111.0016,1230.02%
2018/05/222116.0000.00114.5026,1030.03%
2018/05/2100.001117.00117.50-16,146-0.02%
2018/05/1400.001116.00115.50-16,168-0.02%
2018/05/1100.001114.00114.00-16,146-0.02%
2018/05/1000.0010113.50115.00-106,092-0.16%
2018/05/0900.0010113.00113.00-106,041-0.17%
2018/05/082115.0025115.24114.50-236,026-0.38%
2018/05/071113.5010111.50112.00-95,916-0.15%
2018/05/0410102.454103.63107.0065,7810.10%
2018/05/0313104.693104.50104.00105,7060.18%
2018/05/027108.4300.00108.0075,5890.13%
2018/04/304107.5000.00108.0045,5220.07%
2018/04/2722110.6100.00110.00225,5260.40%
2018/04/2640110.0000.00110.00405,6080.71%
2018/04/251111.5000.00111.5015,5730.02%
2018/04/2430111.531110.50111.50295,6400.51%
2018/04/231117.5000.00114.5015,5720.02%
2018/04/200120.004119.00119.00-45,540-0.07%
2018/04/180.2120.5000.00120.000.25,4170.00%
2018/04/172120.2500.00120.0025,4190.04%
2018/04/162121.2500.00121.5025,3860.04%
2018/04/134120.7528120.50120.50-245,338-0.45%
2018/04/1231125.1100.00123.50315,2120.59%
2018/04/1100.001127.50126.50-15,060-0.02%
2018/04/1000.001128.00127.50-15,064-0.02%
2018/04/091127.0055127.41127.50-545,109-1.06%
2018/04/0300.002128.25128.00-25,119-0.04%
2018/04/021131.461131.50130.0005,1260.00%
2018/03/291128.5000.00130.0015,1470.02%
2018/03/272129.5012129.96131.50-105,139-0.19%
2018/03/263126.6700.00127.0035,0700.06%
2018/03/2313127.311128.00128.00124,9540.24%
2018/03/224131.1300.00130.0044,8230.08%
2018/03/211133.002133.50132.50-14,751-0.02%
2018/03/204132.251133.50132.0034,7920.06%
2018/03/1913134.581134.00134.50124,7040.26%
2018/03/141136.5000.00136.5014,5740.02%
2018/03/0911133.951135.00135.50104,4920.22%
2018/03/083136.8300.00137.0034,4250.07%
2018/03/0710136.5000.00137.00104,3890.23%
2018/02/2700.001139.50139.00-14,674-0.02%
2018/02/2600.002140.00139.50-24,733-0.04%
2018/02/231137.0000.00138.0014,7630.02%
2018/02/121135.5000.00135.0014,8730.02%
2018/02/090.1136.0000.00134.500.14,9350.00%
2018/02/081137.5000.00137.0014,8900.02%
2018/02/0710137.0010140.00137.0004,9590.00%
2018/02/0615137.4300.00138.50154,9320.30%
2018/02/0511143.5000.00145.00114,8420.23%
2018/02/023146.333146.50147.0004,8510.00%
2018/02/0100.001148.00147.00-14,923-0.02%
2018/01/311144.5000.00147.0015,0230.02%
2018/01/293.1145.5300.00146.503.15,0070.06%
2018/01/2500.0010150.00147.50-105,045-0.20%
2018/01/2400.001147.50148.00-15,101-0.02%
2018/01/221147.0049146.63149.00-484,988-0.96%
2018/01/1900.008143.88144.50-84,846-0.17%
2018/01/181142.5019142.39143.00-184,788-0.38%
2018/01/1600.001139.00140.00-14,687-0.02%
2018/01/122136.2500.00136.5024,6990.04%
2018/01/116136.8300.00136.5064,6740.13%
2018/01/0900.002139.75140.00-24,728-0.04%
2018/01/081140.501141.00140.5004,9410.00%
2018/01/0310138.502139.25139.0085,1570.16%
2018/01/021142.001140.50141.0005,1280.00%
87歲科技業大老從工廠品管做起 如何建立年收4千億的台股市值前十大企業？UDN聯合新聞網－12天前
台達電（2308）創辦人鄭崇華本周一（28日）獲頒第二屆李國鼎獎，1971年他創業時，台達電只是當時台北縣新莊鎮民安路田埂邊的一棟小房子，員工15人。53年後的今天，台達電在台灣就超過12000人，全球更超過8萬人，2023年營收超過4000億台幣，更以1億494萬台幣的市值（截至10月30日），高居台股市值第六大企業。鄭崇華1959年從國立成功大學電機系畢...詳全文
台達電、上銀 選逾60天UDN聯合新聞網－13天前
川普超級助選員、特斯拉執行長馬斯克，在川普勝選後身價大增，特斯拉概念股台達電（2308）、上銀（2049）坐擁電動車、機......詳全文
談AI缺電 鄭崇華：非核電不可UDN聯合新聞網－23天前
針對ＡＩ快速發展恐導致國內供電短缺，台達電創辦人鄭崇華表示，非用核電不可；他並舉新加坡政府為例，錯誤的政策應該馬上認錯修......詳全文
台達電 相關文章