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 » 廣達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣達

(2382)
可現股當沖
  • 股價
    256.5
  • 漲跌
    ▼4.5
  • 漲幅
    -1.72%
  • 成交量
    22,822張
  • 產業
    上市 電腦週邊類股

  • 2000人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
廣達 (2382)籌碼相關－富邦-羅東 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

富邦-羅東 券商分點個股進出

富邦-羅東 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
2024/05/0332261.0218260.67256.501439,6570.04%
2024/05/0229.3258.7749257.59261.00-19.739,799-0.05%
2024/04/3011.2261.9411261.82260.000.139,8190.00%
2024/04/2911.1261.0414.3261.71261.50-3.240,266-0.01%
2024/04/2652.4260.5927.5264.33257.5024.941,6600.06%
2024/04/2529.4255.6516.5257.02255.5012.942,4040.03%
2024/04/2420258.5375255.54260.50-5542,268-0.13%
2024/04/2310.4235.4912236.54237.00-1.642,2640.00%
2024/04/2236.1233.0121.2236.15230.0014.942,2900.04%
2024/04/1938.6242.6615.1246.49241.5023.542,4800.06%
2024/04/1817.8250.5013249.54250.504.842,7550.01%
2024/04/1741.4251.8516.1252.66254.5025.342,9260.06%
2024/04/1648.9251.8616.5252.81249.5032.442,6310.08%
2024/04/1526.7262.8317.6262.23261.009.142,5250.02%
2024/04/1237.3274.558.3274.97271.002942,1940.07%
2024/04/1123.3284.6013.4285.21284.509.941,9050.02%
2024/04/1036.1285.7621.1286.04282.001541,8150.04%
2024/04/0912.5287.604.2286.19287.008.241,6420.02%
2024/04/0826.2291.5830.6293.53291.50-4.441,704-0.01%
2024/04/0345.6293.1418.3293.28293.5027.341,8870.07%
2024/04/0239.5295.8756295.11298.00-16.641,317-0.04%
2024/04/0150.9287.5522.1288.56282.5028.740,2600.07%
2024/03/2964.5289.6686.4289.93293.50-21.939,443-0.06%
2024/03/2829.4273.9990.7269.27280.00-61.337,594-0.16%
2024/03/272.1255.236.1257.19257.50-436,650-0.01%
2024/03/2611254.9517.2259.01254.00-6.237,417-0.02%
2024/03/2511.1257.093257.00255.00837,9420.02%
2024/03/2219.4258.9826.3259.29257.50-6.938,520-0.02%
2024/03/219255.8325.4254.88254.50-16.438,256-0.04%
2024/03/2032.1251.686.2251.08249.0025.938,2190.07%
2024/03/1910.3255.989.4256.63257.000.937,7960.00%
2024/03/1848.7257.7525.5256.35255.0023.237,6430.06%
2024/03/156.2244.6078.6255.22257.50-72.437,048-0.20%
2024/03/1454245.1328.3243.19243.5025.836,2480.07%
2024/03/136.1253.8515250.17250.50-8.936,335-0.02%
2024/03/129253.6755.3254.43254.50-46.336,203-0.13%
2024/03/1126248.8349.8246.71249.50-23.835,833-0.07%
2024/03/0839.4240.8930242.75241.509.435,5120.03%
2024/03/0712.8242.715242.20240.507.835,5290.02%
2024/03/065245.4018.1245.55246.50-13.135,638-0.04%
2024/03/0519.2243.6724.4243.98245.00-5.236,225-0.01%
2024/03/0411.4240.108239.94239.003.336,3950.01%
2024/03/015.1236.107.6236.43237.00-2.536,524-0.01%
2024/02/2912.6231.295.4232.19232.007.236,9270.02%
2024/02/2722.1235.6614232.86232.508.136,9610.02%
2024/02/267.3239.747240.43241.000.337,0260.00%
2024/02/2325.5244.4053.2244.85241.00-27.737,456-0.07%
2024/02/2242.1244.0241.2243.96243.500.937,6890.00%
2024/02/2145.3237.2219239.00236.0026.337,4760.07%
2024/02/2014.6242.3712.2243.10242.502.437,3590.01%
2024/02/1938.7244.0713.3246.50241.5025.437,4470.07%
2024/02/1694.1253.2539.1252.92248.505537,5070.15%
2024/02/1555268.1467.6267.41266.50-12.636,674-0.03%
2024/02/0522.4253.6765254.45255.00-42.736,741-0.12%
2024/02/029250.8944.3251.68253.00-35.336,663-0.10%
2024/02/0143.6245.5811.1244.83243.0032.536,7450.09%
2024/01/3131.8247.6628247.82247.003.837,3480.01%
2024/01/3010.2251.0541.1252.06253.00-30.937,198-0.08%
2024/01/299245.168245.69245.50137,0250.00%
2024/01/2639.8244.4221.1242.24242.0018.637,2940.05%
2024/01/2536.1249.6829.2252.14249.006.937,6520.02%
2024/01/2425.1250.5621.1251.74250.00437,8830.01%
2024/01/2344.2252.2540.8252.61252.503.438,6730.01%
2024/01/2255.5255.1082.2254.74253.50-26.738,397-0.07%
2024/01/1954237.3892.6234.32240.00-38.637,353-0.10%
2024/01/1833.3223.3521.5224.33221.5011.836,6470.03%
2024/01/1725228.9826229.60228.50-136,7730.00%
2024/01/166.1226.8514.2228.15228.00-8.236,950-0.02%
2024/01/1528228.295.2230.50226.5022.837,2860.06%
2024/01/1211.4229.4831.9228.62231.00-20.638,006-0.05%
2024/01/118221.5727223.30224.00-1937,948-0.05%
2024/01/1013.2217.8427.3217.80218.00-14.138,855-0.04%
2024/01/0913218.3818221.33216.00-539,217-0.01%
2024/01/085215.6017.1215.50214.00-12.139,229-0.03%
2024/01/0519.5218.0514.1220.24215.505.440,2630.01%
2024/01/0447.2216.1850.2218.23219.00-340,867-0.01%
2024/01/0341.6214.0031213.21214.0010.641,7150.03%
2024/01/0232.2217.6113.2218.24214.001942,2920.05%
2023/12/2934.1222.4559223.87224.50-24.942,257-0.06%
2023/12/2822217.0729.3217.14217.00-7.342,155-0.02%
2023/12/2715215.3718215.92215.50-342,630-0.01%
2023/12/2617.1214.7713.2215.98216.003.943,9690.01%
2023/12/256.2217.339.3216.76215.50-3.145,127-0.01%
2023/12/2220.1216.3337.2217.14215.00-17.145,356-0.04%
2023/12/2122.2207.9229.8214.75215.50-7.645,488-0.02%
2023/12/2014.3208.8670.5210.07210.00-56.245,034-0.12%
2023/12/1920.1205.9437.3207.11203.50-17.244,692-0.04%
2023/12/185.3202.336.1203.44203.00-0.844,6860.00%
2023/12/154.2203.012.1204.42202.50245,1600.00%
2023/12/141.4203.3243.6204.86205.50-42.245,308-0.09%
2023/12/1310.2202.117.2202.63201.00345,5660.01%
2023/12/126203.1611203.96201.00-545,871-0.01%
2023/12/1132203.5313.1204.88204.0018.946,3140.04%
2023/12/0812203.5012.5204.41203.00-0.546,5720.00%
2023/12/0711.1199.0422201.45201.00-10.947,016-0.02%
2023/12/069.4199.5617.1200.56199.50-7.848,189-0.02%
2023/12/0516.4194.2030.2194.19195.00-13.848,621-0.03%
2023/12/0422.2199.328199.25197.5014.248,7040.03%
2023/12/0124.1199.4011200.41200.0013.149,0430.03%
2023/11/305.4198.0412201.29203.00-6.648,994-0.01%
2023/11/2932.4199.4530.1200.58201.002.348,8150.00%
2023/11/2814.7195.9723.2196.46197.00-8.549,137-0.02%
2023/11/2750.4196.6274.2196.94196.50-23.849,772-0.05%
2023/11/24106.4200.839.1202.33203.5097.349,8370.20% 大買/
2023/11/2323.2205.334.1206.52203.5019.150,2210.04%
2023/11/2246.8210.008.1211.12208.5038.751,2480.08%
2023/11/2129.3216.3446.4217.20217.50-17.152,538-0.03%
2023/11/202.2210.5013211.12212.00-10.854,396-0.02%
2023/11/177.2208.6544209.02208.50-36.855,046-0.07%
2023/11/1665.4208.1034210.68208.5031.456,5000.06%
2023/11/1522.3213.0168215.17209.00-45.757,346-0.08%
2023/11/1415.4208.6519.2208.25208.50-3.859,181-0.01%
2023/11/1399.8208.8432209.73206.0067.861,0850.11%
2023/11/1050.7213.7714214.64213.5036.762,1310.06%
2023/11/0927216.7528.7217.00219.00-1.763,3710.00%
2023/11/0845213.8673214.15215.00-2865,202-0.04%
2023/11/077.1203.458205.63204.00-0.965,8610.00%
2023/11/0639.3203.5516204.38205.5023.367,3930.03%
2023/11/0314.3201.7513202.54200.001.368,6900.00%
2023/11/0236.2200.4961.6201.68201.00-25.570,203-0.04%
2023/11/0153.2190.8852.2190.66191.00171,5240.00%
2023/10/3152.7199.5084200.31189.00-31.373,097-0.04%
2023/10/3018.1205.5032206.03206.00-13.974,682-0.02%
2023/10/2730.1203.189204.72203.0021.176,4220.03%
2023/10/2646.2202.6014203.68202.5032.277,9220.04%
2023/10/2573.1211.7428.2210.87210.5044.978,7530.06%
2023/10/2451.1203.5079205.85209.00-27.979,765-0.03%
2023/10/2349.5202.2041201.76200.508.580,9830.01%
2023/10/20103.3201.0682.3204.48204.502182,9150.03% 大買/
2023/10/1929.1206.6537208.58208.50-7.983,516-0.01%
2023/10/1879.3212.4185215.05209.50-5.784,971-0.01%
2023/10/1760.3222.3679.6222.36221.50-19.385,014-0.02%
2023/10/1641.7222.8073225.25221.50-31.385,546-0.04%
2023/10/13126.2226.3137.6226.85226.0088.686,6970.10% 大買/
2023/10/1225238.3629240.05238.00-486,3930.00%
2023/10/11106.5247.8593.3248.14238.0013.287,8400.02% 大買/
2023/10/0688.1254.2163255.59254.502588,4260.03%
2023/10/0525.4250.1324.5250.17249.500.989,0900.00%
2023/10/0478245.99248.2242.75250.50-170.289,611-0.19% 大賣/鉅額交易
2023/10/0390.5252.0647.1250.56248.5043.489,3890.05%
2023/10/0278.3251.79123.4252.90254.50-45.189,443-0.05% 大賣/
2023/09/2894.4239.12106.8239.59239.50-12.488,794-0.01% 大賣/
2023/09/27124.2228.4053226.92230.0071.288,2510.08% 大買/
2023/09/2643.7226.8367226.43221.50-23.389,321-0.03%
2023/09/2531.3225.7128.1227.07226.003.289,7300.00%
2023/09/22104.4223.5051.4221.40227.5052.990,0570.06% 大買/
2023/09/2132.7215.6934217.94219.00-1.389,6950.00%
2023/09/2031.2221.0054.1221.46218.50-22.989,452-0.03%
2023/09/1966.7223.0514221.86219.0052.789,3280.06%
2023/09/1856.1223.617223.64222.5049.189,5260.05%
2023/09/1516.1234.4137.1234.84233.00-2189,805-0.02%
2023/09/1427.1233.3021234.40235.006.190,1000.01%
2023/09/1317.1225.4725.1225.70228.50-889,894-0.01%
2023/09/1239.3224.3736.9225.51224.002.490,2750.00%
2023/09/11124.5228.08136.5230.40228.00-1290,321-0.01% 大買/大賣/
2023/09/0885.7245.1138246.62242.0047.789,3960.05%
2023/09/0725.2250.3114251.68252.0011.289,7430.01%
2023/09/067251.2974.1251.80254.00-67.190,599-0.07%
2023/09/0532.2243.2916242.75245.0016.291,0850.02%
2023/09/0442.1242.5735243.39246.00791,3140.01%
2023/09/0167.6247.7450243.64240.5017.691,7060.02%
2023/08/3153247.4752.2249.74253.500.991,2360.00%
2023/08/3032.1250.5441.2250.58248.50-9.190,591-0.01%
2023/08/2936.4243.0934.3243.85244.502.190,9420.00%
2023/08/2859.8237.7463.4238.71238.00-3.690,5490.00%
2023/08/25131.6247.7848.2247.82244.0083.389,9710.09% 大買/
2023/08/24131.2268.36165268.76262.50-33.889,193-0.04% 大買/大賣/
2023/08/2363.9257.7056.4258.21262.007.587,2600.01%
2023/08/2279.5262.23109.6262.15258.50-30.187,016-0.03% 大賣/
2023/08/21118.3255.0264253.71250.5054.385,9710.06% 大買/
2023/08/18117.4261.7473.6262.06256.0043.884,8700.05% 大買/
2023/08/17109.3271.2393.6271.42272.5015.782,7750.02% 大買/
2023/08/16105.7256.50158.9257.70270.00-53.280,862-0.07% 大買/大賣/
2023/08/1579.1251.9369.8250.40246.509.379,5380.01%
2023/08/1490.1235.57101.5234.40239.00-11.478,326-0.01% 大賣/
2023/08/1166.1222.38132.1221.44223.50-6676,339-0.09% 大賣/
2023/08/1092214.9630.4214.43210.5061.675,4380.08%
2023/08/0957.3234.8969.4236.27233.50-12.174,419-0.02%
2023/08/08147.9241.61114.6241.51240.0033.373,8120.05% 大買/大賣/
2023/08/07123.4230.59134234.18242.00-10.671,937-0.01% 大買/大賣/
2023/08/0469.1217.77124.8218.59220.00-55.769,993-0.08% 大賣/
2023/08/02187.8224.41125.7221.42213.5062.167,9660.09% 大買/大賣/
2023/08/0199231.78117.2232.68237.00-18.265,423-0.03% 大賣/
2023/07/31154.3254.9773.4247.39238.5080.963,5350.13% 大買/
2023/07/2867.1254.41135.3256.11264.50-68.261,693-0.11% 大賣/
2023/07/27129.7259.47124.1261.55252.505.660,4690.01% 大買/大賣/
2023/07/26167252.45228.4254.39258.50-61.359,344-0.10% 大買/大賣/
2023/07/25280.1257.71182.2258.23248.5097.857,3650.17% 大買/大賣/
2023/07/24169.1236.95167.6240.14248.501.454,8990.00% 大買/大賣/
2023/07/21154.2211.93184.3216.22226.00-3053,038-0.06% 大買/大賣/
2023/07/20138.8203.18115.7204.17211.0023.150,9490.05% 大買/大賣/
2023/07/1983.2203.6259.8204.11198.0023.449,5800.05%
2023/07/1890.7202.74140.3199.63201.50-49.648,483-0.10% 大賣/
2023/07/1785.1197.6161.3196.29196.0023.846,8540.05%
2023/07/14189.3198.90133.4198.34198.0055.946,3010.12% 大買/大賣/
2023/07/1382.3201.09112.6200.64195.00-30.343,961-0.07% 大賣/
2023/07/1289.2182.06120.1182.87187.50-30.942,336-0.07% 大賣/
2023/07/1176.3171.9874.6171.46173.001.741,3770.00%
2023/07/1022.1161.3019162.58162.503.140,6070.01%
2023/07/0730.8162.0738164.33160.50-7.240,324-0.02%
2023/07/06110.1168.2443.3166.65165.0066.839,6700.17% 大買/
2023/07/0593.1167.0886.2167.79169.506.938,8620.02%
2023/07/0498.3165.61124.8167.00170.50-26.538,150-0.07% 大賣/
2023/07/0356.1159.7139160.56160.5017.136,6440.05%
2023/06/3086.1149.6292150.48152.00-5.935,650-0.02%
2023/06/2916.2145.3547145.44146.50-30.834,853-0.09%
2023/06/2830.2145.2032.1146.45144.00-1.934,515-0.01%
2023/06/2729.3139.4274.1140.70141.50-44.834,041-0.13%
2023/06/2685.9146.4846.1143.83146.5039.933,4020.12%
2023/06/2148.1151.7061150.36151.50-12.932,802-0.04%
2023/06/2049.8145.53108.2145.73145.00-58.431,932-0.18% 大賣/
2023/06/1925.2149.2316.1149.51150.009.131,0970.03%
2023/06/16109.2146.9163145.13149.0046.230,5990.15% 大買/
2023/06/1573.3146.4475145.95147.00-1.729,704-0.01%
2023/06/1419.1138.7634.2139.01140.00-15.128,915-0.05%
2023/06/13135.2137.1342136.55138.0093.228,4250.33% 大買/
2023/06/12107.7131.7455.1129.98129.0052.627,3510.19% 大買/
2023/06/0939.2130.2261.5130.91131.50-22.326,069-0.09%
2023/06/0811.2121.0916.1120.97120.00-4.924,925-0.02%
2023/06/0715123.1366.7122.64125.00-51.724,375-0.21%
2023/06/0614117.7510118.00118.50423,3290.02%
2023/06/0543116.7011116.95117.003222,9120.14%
2023/06/0230118.5750.5119.26118.00-20.522,448-0.09%
2023/06/015.1114.605.1114.90115.00021,3030.00%
2023/05/3141.6115.6915116.87116.5026.620,8500.13%
2023/05/3038.3116.9515118.63115.0023.319,9020.12%
2023/05/2918.2114.889114.67114.009.218,7590.05%
2023/05/2642116.4923116.46115.501918,2080.10%
2023/05/2522111.7527112.41113.50-517,433-0.03%
2023/05/241106.5012105.92105.50-1116,667-0.07%
2023/05/237105.0031104.65107.00-2416,366-0.15%
2023/05/2227106.671107.00106.002615,9080.16%
2023/05/1913106.5418.6107.23109.00-5.615,394-0.04%
2023/05/182102.508102.31102.50-614,591-0.04%
2023/05/17499.40399.90100.50114,0960.01%
2023/05/16599.8222.399.98101.00-17.313,567-0.13%
2023/05/1524.998.301499.5397.6010.912,7030.09%
2023/05/121899.524999.91101.50-3111,907-0.26%
2023/05/1100.0018.193.0292.30-18.110,758-0.17%
2023/05/10591.6000.0091.70510,5790.05%
2023/05/091393.021491.9691.80-110,482-0.01%
2023/05/081190.36890.9090.40310,2720.03%
2023/05/051089.901589.4389.60-510,114-0.05%
2023/05/041089.00489.0089.0069,9360.06%
2023/05/03588.10188.9089.3049,7400.04%
2023/05/02189.0033.189.2189.60-32.19,567-0.33%
2023/04/28285.401586.1985.90-139,161-0.14%
2023/04/2700.002685.3985.30-269,114-0.29%
2023/04/261682.6900.0083.10169,0070.18%
2023/04/251383.37383.6383.70108,8840.11%
2023/04/2400.002484.0385.00-248,765-0.27%
2023/04/211484.04383.9784.30118,6780.13%
2023/04/20185.40185.8085.5008,5880.00%
2023/04/191984.917086.1686.00-518,544-0.60%
2023/04/18581.56682.2282.60-18,126-0.01%
2023/04/1717.180.76181.9081.3016.18,0290.20%
2023/04/146482.04781.3681.80577,8580.73%
2023/04/1310.189.462.689.2589.307.57,3310.10%
2023/04/12389.831391.0590.90-107,028-0.14%
2023/04/11390.5000.0090.6036,8140.04%
2023/04/101089.85189.8089.9096,7020.13%
2023/04/07389.90389.9389.8006,5920.00%
2023/03/31289.301089.3589.10-86,340-0.13%
2023/03/30288.555.388.9589.00-3.36,513-0.05%
2023/03/29188.000.187.8088.000.96,8080.01%
2023/03/28587.50187.3087.3047,1210.06%
2023/03/27587.60187.0087.5047,3430.05%
2023/03/24087.201086.8787.50-107,684-0.13%
2023/03/23585.4600.0085.3057,5170.07%
2023/03/225.384.52185.0085.004.37,4280.06%
2023/03/1700.00383.5083.20-37,349-0.04%
2023/03/1600.00283.1582.80-27,259-0.03%
2023/03/14181.50181.5081.2007,1980.00%
2023/03/1300.00980.9781.60-97,218-0.12%
2023/03/100.381.540.381.7081.5007,1850.00%
2023/03/0800.002181.8581.90-217,217-0.29%
2023/03/0700.00081.9082.0007,2170.00%
2023/03/0600.003.281.7981.70-3.27,246-0.04%
2023/03/03280.7000.0080.6027,2640.03%
2023/03/021.279.48280.3080.50-0.87,327-0.01%
2023/03/010.179.8000.0079.800.17,3240.00%
2023/02/2400.00680.8080.10-67,308-0.08%
2023/02/2300.00880.0180.10-87,209-0.11%
2023/02/22578.40379.2079.2027,2610.03%
2023/02/2100.00380.1079.90-37,343-0.04%
2023/02/2000.00179.6079.60-17,424-0.01%
2023/02/17578.5000.0078.9057,5430.07%
2023/02/1600.00179.2078.90-17,849-0.01%
2023/02/15278.65178.6078.5017,9640.01%
2023/02/141278.79579.0878.8077,9910.09%
2023/02/1300.00177.7077.70-18,026-0.01%
2023/02/1000.00577.7677.60-58,106-0.06%
2023/02/09277.5000.0077.5028,1260.02%
2023/02/08677.68378.1077.5038,1760.04%
2023/02/0700.00377.3077.80-38,180-0.04%
2023/02/06376.50476.7876.40-18,210-0.01%
2023/02/02176.5000.0076.5018,3020.01%
2023/02/0100.00175.3075.90-18,287-0.01%
2023/01/311.174.90276.0574.70-0.98,321-0.01%
2023/01/3000.00376.3776.30-38,268-0.04%
2023/01/1700.00275.0075.00-28,206-0.02%
2023/01/1300.00674.0073.90-68,184-0.07%
2023/01/1200.001273.6973.50-128,308-0.14%
2023/01/11174.3000.0073.6018,3810.01%
2023/01/0900.00173.2073.60-18,609-0.01%
2023/01/0600.00171.8071.80-18,552-0.01%
2023/01/05271.4000.0071.2028,6030.02%
2023/01/0400.00172.4072.10-18,605-0.01%
2022/12/28171.601071.7671.80-98,716-0.10%
2022/12/2600.00171.5071.70-18,803-0.01%
2022/12/2300.00171.2071.20-18,873-0.01%
2022/12/22271.30771.5171.90-58,940-0.06%
2022/12/21370.0000.0070.5038,7010.03%
2022/12/20970.4800.0070.2098,3340.11%
2022/12/1900.001572.1672.40-158,000-0.19%
2022/12/161671.0100.0072.00167,6980.21%
2022/12/14272.8000.0072.8027,4450.03%
2022/12/12572.02272.5072.5037,5260.04%
2022/12/0900.00372.3772.50-37,653-0.04%
2022/12/08271.30471.6871.90-27,697-0.03%
2022/12/07171.80572.0071.50-47,722-0.05%
2022/12/0614.172.42272.5572.5012.17,7300.16%
2022/12/05573.5000.0073.6057,7260.06%
2022/12/02271.9500.0072.1027,6490.03%
2022/12/0113.172.161.472.1872.2011.77,6410.15%
2022/11/300.471.70171.8071.60-0.77,637-0.01%
2022/11/2900.00371.3071.50-37,630-0.04%
2022/11/28470.68270.5070.5027,6220.03%
2022/11/251171.45271.2071.0097,6220.12%
2022/11/24472.05772.1172.10-37,618-0.04%
2022/11/2300.00171.0070.70-17,575-0.01%
2022/11/22469.80370.6070.6017,5900.01%
2022/11/211270.77270.4070.50107,6040.13%
2022/11/1800.00672.0071.50-67,580-0.08%
2022/11/17470.1000.0070.9047,5100.05%
2022/11/167.171.7600.0071.307.17,4100.10%
2022/11/15372.43372.2372.4007,3440.00%
2022/11/14271.451172.8173.00-97,264-0.12%
2022/11/11169.60970.0170.50-87,022-0.11%
2022/11/101068.34168.1068.1096,9780.13%
2022/11/09268.9500.0069.1027,1060.03%
2022/11/081268.811068.6468.1027,3020.03%
2022/11/07167.6011.367.4867.90-10.37,224-0.14%
2022/11/041666.371166.2466.7057,2040.07%
2022/11/03366.73166.8066.8027,2010.03%
2022/11/024.166.63467.1867.300.17,1700.00%
2022/11/016.467.20167.0067.005.47,1290.08%
2022/10/31168.10268.3068.40-17,068-0.01%
2022/10/281068.16167.7067.7097,0890.13%
2022/10/27168.70168.1068.1007,1450.00%
2022/10/262.468.23168.1068.301.47,1780.02%
2022/10/25268.5000.0068.8027,3100.03%
2022/10/21469.3800.0068.8047,4610.05%
2022/10/201.169.3600.0070.001.17,4960.01%
2022/10/19171.40371.1070.60-27,375-0.03%
2022/10/18870.44270.6070.7067,3130.08%
2022/10/17471.08172.1071.3037,2410.04%
2022/10/14873.15472.8572.5047,2340.06%
2022/10/13373.101672.5672.50-137,278-0.18%
2022/10/1200.000.273.6073.80-0.27,3050.00%
2022/10/111.573.651.773.0473.00-0.27,3270.00%
2022/10/07475.00375.7074.8017,2350.01%
2022/10/06376.171276.4376.00-97,230-0.12%
2022/10/05177.3000.0076.2017,2150.01%
2022/10/04475.33175.5076.2037,2170.04%
2022/10/03575.22174.6074.2047,1750.06%
2022/09/30476.8800.0077.0047,2460.06%
2022/09/29076.901677.1178.20-167,265-0.22%
2022/09/2800.005.776.7077.70-5.77,308-0.08%
2022/09/27477.303776.3277.00-337,288-0.45%
2022/09/26376.67376.7376.5007,2960.00%
2022/09/231077.45177.1077.3097,3030.12%
2022/09/221177.03279.0079.0097,3770.12%
2022/09/21278.25479.2078.60-27,331-0.03%
2022/09/1600.00279.9079.50-27,106-0.03%
2022/09/145.179.4000.0079.205.16,9590.07%
2022/09/130.180.80280.7080.70-26,946-0.03%
2022/09/08479.23279.6579.8026,9820.03%
2022/09/07179.0000.0079.3016,9970.01%
2022/09/06579.5400.0079.5056,9850.07%
2022/09/05379.50679.2279.20-36,969-0.04%
2022/09/02378.30377.8077.9006,9560.00%
2022/09/01277.75377.6078.10-16,962-0.01%
2022/08/31178.71379.0379.30-26,922-0.03%
2022/08/303.178.40178.6078.602.16,8730.03%
2022/08/2916.177.96178.1078.3015.16,8880.22%
2022/08/26379.2000.0079.0036,8860.04%
2022/08/251778.263978.7179.00-226,895-0.32%
2022/08/242378.2500.0078.40236,9170.33%
2022/08/23078.702678.7578.30-267,039-0.37%
2022/08/22279.30379.3779.50-17,109-0.01%
2022/08/191478.471678.9879.80-27,120-0.03%
2022/08/18378.4011878.4579.00-1157,130-1.61% 大賣/鉅額交易
2022/08/1711877.83277.9577.801167,1221.63% 大買/鉅額交易
2022/08/161678.06977.0978.4077,1230.10%
2022/08/1535.178.351678.2377.8019.17,0280.27%
2022/08/12181.70381.1380.90-26,884-0.03%
2022/08/111181.721281.2381.30-16,980-0.01%
2022/08/10381.37481.2581.50-17,124-0.01%
2022/08/0900.00680.4780.50-67,300-0.08%
2022/08/0500.00279.0079.10-27,619-0.03%
2022/08/04378.37378.4778.3007,6360.00%
2022/08/0300.0010.178.5078.50-10.17,635-0.13%
2022/08/02177.9010.178.0078.70-9.17,614-0.12%
2022/08/0114.177.74277.7078.4012.17,5460.16%
2022/07/293.184.53784.4684.60-47,400-0.05%
2022/07/28483.7000.0084.4047,2620.06%
2022/07/27682.7500.0083.4067,1960.08%
2022/07/2600.00182.5082.50-17,166-0.01%
2022/07/25182.70882.2183.00-77,161-0.10%
2022/07/22682.9800.0083.0067,1610.08%
2022/07/211782.97382.8783.70147,1180.20%
2022/07/20981.18181.8081.1087,1130.11%
2022/07/19182.00182.0081.1007,1220.00%
2022/07/18380.00379.1080.7007,1820.00%
2022/07/15279.9500.0079.7027,1980.03%
2022/07/14179.30680.3580.30-57,338-0.07%
2022/07/13778.89379.5379.2047,3230.05%
2022/07/12676.60877.1376.80-27,326-0.03%
2022/07/11477.401877.5178.00-147,300-0.19%
2022/07/081276.4300.0076.20127,3560.16%
2022/07/07376.40578.0077.50-27,269-0.03%
2022/07/062.276.08375.7075.00-0.87,233-0.01%
2022/07/04179.3000.0079.2017,2580.01%
2022/07/01179.2000.0079.3017,3190.01%
2022/06/30279.50180.0079.8017,4040.01%
2022/06/29179.50280.2080.10-17,549-0.01%
2022/06/27180.6000.0080.8017,8360.01%
2022/06/2400.00280.1080.40-27,870-0.03%
2022/06/23480.2000.0080.0047,8910.05%
2022/06/2200.00479.8579.40-47,860-0.05%
2022/06/2100.00280.2080.60-27,842-0.03%
2022/06/2011.279.04579.1678.906.27,8060.08%
2022/06/17178.70179.3081.0007,8310.00%
2022/06/1600.00181.0079.80-17,752-0.01%
2022/06/14179.60180.2079.9007,9540.00%
2022/06/13178.9000.0079.3018,0140.01%
2022/06/1000.00379.7080.40-37,997-0.04%
2022/06/0900.00180.6080.60-18,023-0.01%
2022/06/0800.00280.9580.20-28,024-0.02%
2022/06/0700.00280.0580.00-28,126-0.02%
2022/06/0600.001079.7079.60-108,208-0.12%
2022/06/021179.141579.1079.10-48,344-0.05%
2022/06/01480.05179.9079.9038,4280.04%
2022/05/3100.00579.0679.60-58,436-0.06%
2022/05/300.478.50678.9079.10-5.68,301-0.07%
2022/05/271676.86777.3077.2098,2520.11%
2022/05/26476.78776.6176.70-38,252-0.04%
2022/05/25275.65275.7575.7008,3290.00%
2022/05/24176.2000.0075.0018,4790.01%
2022/05/230.375.101575.6775.50-14.78,400-0.18%
2022/05/20575.26175.1074.5048,3890.05%
2022/05/191275.05374.8075.1098,3120.11%
2022/05/1824.275.3100.0075.7024.28,2080.29%
2022/05/172.175.70076.0075.402.18,0510.03%
2022/05/1636.376.69380.5076.4033.37,8820.42%
2022/05/13181.402681.5082.10-257,582-0.33%
2022/05/12282.0500.0082.1027,5520.03%
2022/05/11383.2000.0083.0037,5200.04%
2022/05/1000.00683.3583.60-67,542-0.08%
2022/05/09284.6000.0084.9027,6330.03%
2022/05/0600.00384.8785.60-37,668-0.04%
2022/05/04284.351084.4085.20-87,699-0.10%
2022/05/0300.001583.7083.60-157,777-0.19%
2022/04/28182.5000.0082.9017,9070.01%
2022/04/2700.00483.0383.00-47,975-0.05%
2022/04/26582.70283.5083.9038,0070.04%
2022/04/25283.10683.6783.20-47,981-0.05%
2022/04/227.284.02584.3084.502.27,9110.03%
2022/04/211.285.0600.0084.601.27,8490.02%
2022/04/204.285.0000.0085.804.27,8590.05%
2022/04/1813.184.881085.2085.203.17,8090.04%
2022/04/151185.3900.0085.90117,8120.14%
2022/04/14486.15486.5085.6007,8720.00%
2022/04/1300.001487.1487.70-147,858-0.18%
2022/04/11985.66287.0585.6077,8990.09%
2022/04/0818.285.491085.4085.908.27,8920.10%
2022/04/075.186.13286.0586.003.17,8700.04%
2022/04/06786.63287.0587.0057,9080.06%
2022/04/0115.186.482086.6086.50-4.98,054-0.06%
2022/03/31888.592988.8488.30-217,848-0.27%
2022/03/30789.811089.7089.60-37,671-0.04%
2022/03/29190.9000.0091.3017,5050.01%
2022/03/2800.000.291.5591.80-0.27,4990.00%
2022/03/251.191.11591.2091.50-47,540-0.05%
2022/03/240.191.9000.0091.800.17,6190.00%
2022/03/23791.50191.9092.7067,7030.08%
2022/03/22691.42191.1091.4057,7690.06%
2022/03/21392.20192.1092.0027,7430.03%
2022/03/18192.4000.0092.5017,7720.01%
2022/03/17591.9200.0092.4057,7140.06%
2022/03/16191.20291.5092.00-17,634-0.01%
2022/03/15190.90191.2091.0007,5860.00%
2022/03/141491.841791.7492.00-37,617-0.04%
2022/03/1100.00192.4092.00-17,628-0.01%
2022/03/10192.60392.6792.60-27,640-0.03%
2022/03/094.189.0600.0089.104.17,5630.05%
2022/03/08289.8022.289.9289.60-20.27,500-0.27%
2022/03/071.190.05191.0090.900.17,3810.00%
2022/03/0400.00192.9092.90-17,407-0.01%
2022/03/0300.00693.5393.60-67,410-0.08%
2022/03/0200.00192.7093.20-17,441-0.01%
2022/02/2500.001.192.6792.90-1.17,351-0.01%
2022/02/24992.341191.4091.90-27,291-0.03%
2022/02/23194.2000.0094.3017,1570.01%
2022/02/2100.00594.7694.70-57,214-0.07%
2022/02/18293.50394.1394.30-17,274-0.01%
2022/02/1700.00293.2593.20-27,482-0.03%
2022/02/16192.5000.0093.4017,7180.01%
2022/02/15192.3000.0092.4017,7370.01%
2022/02/14192.10292.3092.60-17,744-0.01%
2022/02/11293.7500.0093.8027,8690.03%
2022/02/100.194.8000.0095.000.17,8880.00%
2022/02/093195.301195.9195.70207,9030.25%
2022/02/081094.201193.8994.20-17,810-0.01%
2022/02/07393.00693.7093.70-37,801-0.04%
2022/01/261.192.96392.7092.90-1.97,746-0.02%
2022/01/25292.6000.0093.0027,7560.03%
2022/01/241093.51294.0094.0087,6710.10%
2022/01/210.192.20492.4892.90-47,617-0.05%
2022/01/20292.70193.0092.8017,4940.01%
2022/01/1925.193.34293.3093.4023.17,3980.31%
2022/01/181493.28493.4893.40107,3710.14%
2022/01/17691.83191.8091.9057,2750.07%
2022/01/14192.1000.0092.5017,2820.01%
2022/01/13491.7000.0092.2047,2430.06%
2022/01/12191.80191.6091.9007,1960.00%
2022/01/11391.43291.6592.1017,1830.01%
2022/01/10392.13292.0092.5017,1080.01%
2022/01/0700.001093.0393.00-107,097-0.14%
2022/01/06192.3000.0093.3017,0390.01%
2022/01/0500.00293.2093.50-26,993-0.03%
2022/01/04493.1300.0093.5046,9970.06%
2022/01/03195.30293.9093.70-16,912-0.01%
2021/12/3000.00294.8594.70-26,892-0.03%
2021/12/29594.8614.494.4194.60-9.46,822-0.14%
2021/12/282694.0318.494.1094.707.66,6880.11%
2021/12/27191.40191.0091.4006,4170.00%
2021/12/24890.50390.4090.5056,4300.08%
2021/12/2300.00190.0090.30-16,459-0.02%
2021/12/2200.00289.9090.00-26,490-0.03%
2021/12/206.188.26188.1087.805.16,4210.08%
2021/12/17489.107.289.1888.90-3.26,429-0.05%
2021/12/16190.101090.0290.10-96,493-0.14%
2021/12/15588.5800.0088.8056,5450.08%
2021/12/1400.00189.2089.30-16,669-0.01%
2021/12/13489.20488.9888.7006,5980.00%
2021/12/101.189.46289.5589.30-0.96,574-0.01%
2021/12/09288.70389.0089.00-16,519-0.02%
2021/12/0800.00389.0388.40-36,494-0.05%
2021/12/030.287.85488.3087.80-3.86,465-0.06%
2021/12/0200.000.487.6087.90-0.46,415-0.01%
2021/12/0100.001087.7087.90-106,352-0.16%
2021/11/3000.00387.2085.90-36,298-0.05%
2021/11/2900.00786.2986.60-76,121-0.11%
2021/11/261.186.71286.8586.60-0.96,109-0.01%
2021/11/251.287.961.187.5688.000.16,1880.00%
2021/11/240.186.8000.0087.000.16,2140.00%
2021/11/231.187.356.186.9987.60-56,215-0.08%
2021/11/220.185.863.386.5986.50-3.26,165-0.05%
2021/11/194.486.86686.8786.90-1.66,152-0.03%
2021/11/1800.00788.0088.30-76,090-0.11%
2021/11/174.388.132.288.0088.502.16,0870.03%
2021/11/16288.5014.288.1788.60-12.26,057-0.20%
2021/11/152.185.7514.285.8286.00-12.25,885-0.21%
2021/11/12383.001083.1983.00-75,764-0.12%
2021/11/1100.00682.5382.50-65,807-0.10%
2021/11/10583.00283.0082.8035,9450.05%
2021/11/0900.001280.6081.10-125,960-0.20%
2021/11/081980.841281.1281.5075,9630.12%
2021/11/0500.00379.7780.00-35,955-0.05%
2021/11/04479.40279.4579.7025,9420.03%
2021/11/03278.90179.0079.1015,9850.02%
2021/11/0200.00379.2079.20-36,033-0.05%
2021/10/29478.1800.0078.0046,2580.06%
2021/10/28378.67178.9078.9026,3760.03%
2021/10/27178.6000.0078.6016,4890.02%
2021/10/26179.10179.0079.2006,6560.00%
2021/10/25277.9500.0077.9026,7090.03%
2021/10/21277.9000.0077.9027,0330.03%
2021/10/1800.00178.9978.90-17,828-0.01%
2021/10/156.178.49778.3778.40-0.97,969-0.01%
2021/10/1400.001178.7178.90-118,014-0.14%
2021/10/1300.00177.8077.40-18,055-0.01%
2021/10/07278.30178.9078.1018,3170.01%
2021/10/06177.0000.0077.5018,3320.01%
2021/10/01177.0000.0077.0018,5690.01%
2021/09/29176.50176.6076.7008,6400.00%
2021/09/28177.50177.6077.5008,7040.00%
2021/09/271.478.3700.0078.201.48,7800.02%
2021/09/240.178.8000.0078.400.18,8910.00%
2021/09/23378.87178.9079.5028,8530.02%
2021/09/2200.00377.0378.40-38,773-0.03%
2021/09/1700.00377.0377.90-38,694-0.03%
2021/09/16275.9000.0076.0028,6380.02%
2021/09/10274.1000.0074.9029,1930.02%
2021/09/09175.7000.0076.0019,2790.01%
2021/09/08576.2600.0076.2059,4450.05%
2021/09/0700.00277.3076.90-29,584-0.02%
2021/09/0600.00177.6076.80-19,718-0.01%
2021/09/03077.3000.0077.4009,7970.00%
2021/09/0200.00177.6077.10-19,933-0.01%
2021/09/01278.1000.0078.00210,1410.02%
2021/08/31377.830.277.6078.402.810,1940.03%
2021/08/3000.00277.2077.50-210,180-0.02%
2021/08/2700.001076.5576.80-1010,249-0.10%
2021/08/26176.100.276.4076.300.810,4070.01%
2021/08/25177.0000.0077.00110,5800.01%
2021/08/24476.60177.0076.70310,6390.03%
2021/08/2300.00376.4375.90-310,719-0.03%
2021/08/20675.5300.0075.60610,8400.06%
2021/08/19574.72474.4574.90111,3560.01%
2021/08/184.174.58174.6075.203.111,4840.03%
2021/08/17373.60174.0073.70211,4780.02%
2021/08/1319.274.0818.473.6273.700.811,4200.01%
2021/08/121275.60575.8476.00711,3770.06%
2021/08/11276.4500.0076.40211,4330.02%
2021/08/10177.0000.0077.10111,5630.01%
2021/08/09276.80277.0077.50011,7380.00%
2021/08/06376.5000.0077.10311,8500.03%
2021/08/051176.33376.3776.40812,0150.07%
2021/08/0428.476.4200.0076.2028.412,2910.23%
2021/08/03877.1000.0077.40812,2310.07%
2021/08/02177.40178.3078.00012,1650.00%
2021/07/30477.4800.0077.30412,1960.03%
2021/07/298.278.75378.5078.405.212,2030.04%
2021/07/28978.66178.5079.00812,1840.07%
2021/07/27979.913680.1280.40-2712,188-0.22%
2021/07/2639.580.991081.9080.9029.512,1020.24%
2021/07/2364.389.90989.9789.4055.311,6890.47%
2021/07/22189.700.190.1090.000.911,5010.01%
2021/07/212.490.02290.3590.300.411,4690.00%
2021/07/20090.5000.0091.00011,3250.00%
2021/07/1900.00190.9090.70-111,315-0.01%
2021/07/1600.00991.4091.40-911,385-0.08%
2021/07/15289.102389.1189.40-2111,377-0.18%
2021/07/148.390.00189.8089.907.311,3340.06%
2021/07/132791.49291.6091.802511,2610.22%
2021/07/120.191.007.290.8691.30-7.111,292-0.06%
2021/07/09490.43190.7090.50311,2760.03%
2021/07/0811.190.8900.0090.6011.111,3130.10%
2021/07/070.190.0000.0089.500.111,3810.00%
2021/07/0600.00389.9389.50-311,376-0.03%
2021/07/05390.271.390.5090.201.711,3610.01%
2021/07/020.188.40888.9488.90-7.911,314-0.07%
2021/07/010.188.00888.3488.20-7.911,283-0.07%
2021/06/3000.00487.5087.50-411,193-0.04%
2021/06/29187.000.187.2086.90111,2090.01%
2021/06/2800.00287.6087.70-211,449-0.02%
2021/06/25287.201.187.4087.30111,5700.01%
2021/06/24686.65286.7086.80411,6370.03%
2021/06/23687.03387.2787.00311,5090.03%
2021/06/2210.286.1600.0086.2010.211,4580.09%
2021/06/18287.30187.2087.00111,3700.01%
2021/06/17187.0000.0087.60111,2450.01%
2021/06/16187.60287.5588.30-111,237-0.01%
2021/06/15787.2600.0087.10711,2870.06%
2021/06/11186.0000.0086.00111,2440.01%
2021/06/105.185.01185.5085.104.111,2540.04%
2021/06/0920.385.60185.2085.1019.311,1970.17%
2021/06/08587.04186.7086.70411,1210.04%
2021/06/07286.851186.6587.00-911,106-0.08%
2021/06/04187.3000.0087.10111,1040.01%
2021/06/03987.48187.5087.80811,1450.07%
2021/06/024.588.60189.4088.403.511,0930.03%
2021/06/01990.0100.0089.90911,0190.08%
2021/05/31789.03189.6089.70611,0620.05%
2021/05/28387.6700.0087.90311,0480.03%
2021/05/2700.00586.9087.40-510,966-0.05%
2021/05/26487.4500.0087.20410,5930.04%
2021/05/2500.00288.4587.90-210,510-0.02%
2021/05/241188.0500.0087.901110,4690.11%
2021/05/21588.80188.5088.80410,4770.04%
2021/05/20489.65288.6088.40210,4730.02%
2021/05/19190.00189.6089.50010,4400.00%
2021/05/18189.10189.0090.00010,4780.00%
2021/05/17787.8000.0088.30710,5580.07%
2021/05/14390.201390.3590.30-1010,414-0.10%
2021/05/121188.512189.3387.90-1010,164-0.10%
2021/05/11491.55192.4091.50310,0120.03%
2021/05/10394.30294.4594.5019,9470.01%
2021/05/07194.00294.9595.40-110,007-0.01%
2021/05/06593.30192.7093.00410,0120.04%
2021/05/05194.3000.0094.1019,9070.01%
2021/05/04493.80693.7294.30-29,895-0.02%
2021/05/03297.15296.7596.2009,8500.00%
2021/04/291097.80198.5098.4099,7930.09%
2021/04/27198.30197.5097.4009,8750.00%
2021/04/26298.10298.1598.8009,8250.00%
2021/04/23297.75097.2097.6029,8930.02%
2021/04/220.497.22197.4097.20-0.69,913-0.01%
2021/04/211297.78298.0097.80109,8850.10%
2021/04/200.497.90297.9598.00-1.69,976-0.02%
2021/04/19297.05197.3097.3019,9870.01%
2021/04/1600.00397.3097.90-310,011-0.03%
2021/04/15195.9000.0095.90110,0140.01%
2021/04/14295.00296.5596.00010,0140.00%
2021/04/13995.91296.0395.90710,0580.07%
2021/04/09197.90198.8097.90010,1990.00%
2021/04/08299.00199.0098.80110,1040.01%
2021/04/0700.002100.0099.00-210,058-0.02%
2021/04/06299.90599.8699.30-39,994-0.03%
2021/04/01399.73199.4099.00210,0140.02%
2021/03/317.699.800.5100.5098.007.19,9440.07%
2021/03/30198.401298.3299.00-119,625-0.11%
2021/03/29298.40898.1698.00-69,494-0.06%
2021/03/26493.781.393.9294.002.79,3770.03%
2021/03/25593.16192.9093.0049,3910.04%
2021/03/244.193.741.294.2293.702.99,4440.03%
2021/03/23293.809.293.8593.40-7.29,436-0.08%
2021/03/221190.62190.3090.80109,3840.11%
2021/03/192.189.4200.0089.402.19,4900.02%
2021/03/18193.003.991.7091.50-2.99,412-0.03%
2021/03/170.289.00288.9088.60-1.89,292-0.02%
2021/03/161.189.24289.4089.50-0.99,331-0.01%
2021/03/150.188.42288.8088.90-1.99,314-0.02%
2021/03/120.186.80587.2288.50-4.99,404-0.05%
2021/03/11185.80286.7086.80-19,511-0.01%
2021/03/10386.40186.4085.7029,5560.02%
2021/03/081484.8900.0085.00149,5060.15%
2021/03/05185.300.185.0085.500.99,4490.01%
2021/03/04185.6000.0085.2019,5980.01%
2021/03/03186.701.185.5485.60-0.19,5400.00%
2021/03/022086.10586.1086.00159,4840.16%
2021/02/26585.1600.0085.0059,4660.05%
2021/02/2500.00686.4287.00-69,354-0.06%
2021/02/241.585.94186.9085.500.59,3620.01%
2021/02/23286.201686.9886.70-149,288-0.15%
2021/02/22187.96587.6887.30-49,305-0.04%
2021/02/191.187.05387.5788.20-1.99,357-0.02%
2021/02/1800.00288.6088.90-29,557-0.02%
2021/02/1711.588.211288.1388.70-0.59,739-0.01%
2021/02/053.284.84185.1085.102.29,5560.02%
2021/02/04185.0000.0084.5019,5950.01%
2021/02/033.285.89485.6885.50-0.89,737-0.01%
2021/02/025.384.43184.6084.604.39,7660.04%
2021/02/0100.00482.3882.50-49,634-0.04%
2021/01/29481.5500.0080.7049,6230.04%
2021/01/28382.30382.2082.8009,5710.00%
2021/01/27184.6000.0084.1019,5010.01%
2021/01/261.183.51283.3083.00-0.99,472-0.01%
2021/01/254.183.99884.0184.30-3.99,428-0.04%
2021/01/22182.1000.0082.4019,3970.01%
2021/01/207.280.89181.6081.206.29,3560.07%
2021/01/193.283.1100.0082.603.29,2150.03%
2021/01/182.182.52183.3083.201.19,1520.01%
2021/01/157.185.661386.0585.00-5.99,070-0.07%
2021/01/141.185.16286.0085.60-0.99,068-0.01%
2021/01/13786.16586.0486.1029,1460.02%
2021/01/1200.004.184.4184.90-4.18,981-0.05%
2021/01/11484.0000.0084.9048,9020.04%
2021/01/08184.0000.0084.6018,8670.01%
2021/01/070.184.00784.3483.90-6.98,812-0.08%
2021/01/0611.583.888.283.8683.903.38,7430.04%
2021/01/05483.551483.8884.70-108,604-0.12%
2021/01/0400.00281.3081.10-28,528-0.02%
2020/12/310.180.90180.8080.90-0.98,497-0.01%
2020/12/3000.00480.5281.00-48,578-0.05%
2020/12/290.280.1000.0080.400.28,6520.00%
2020/12/2800.003.280.5980.90-3.28,742-0.04%
2020/12/2500.00580.0079.80-58,747-0.06%
2020/12/24178.5000.0078.8018,7710.01%
2020/12/23178.80478.7579.00-38,847-0.03%
2020/12/22178.20579.4078.30-48,858-0.05%
2020/12/2100.00178.9079.50-18,970-0.01%
2020/12/1800.00179.0078.90-18,955-0.01%
2020/12/1600.00178.8078.90-18,902-0.01%
2020/12/15277.505.577.8077.60-3.58,883-0.04%
2020/12/14280.1000.0079.9028,8050.02%
2020/12/1100.001581.2781.10-158,842-0.17%
2020/12/0900.00281.6581.90-28,812-0.02%
2020/12/0800.00881.4681.90-88,816-0.09%
2020/12/0700.007.281.0581.40-7.28,781-0.08%
2020/12/0400.001578.7579.00-158,731-0.17%
2020/12/0300.006.877.9477.40-6.88,758-0.08%
2020/12/02177.404.277.9477.80-3.28,777-0.04%
2020/12/01276.55177.3077.5018,9160.01%
2020/11/304.676.58277.0077.002.69,0250.03%
2020/11/2600.00277.4077.70-29,030-0.02%
2020/11/2500.00277.4577.50-29,185-0.02%
2020/11/24377.301977.3277.40-169,343-0.17%
2020/11/230.177.007.477.1977.50-7.39,412-0.08%
2020/11/202.176.0700.0076.502.19,4740.02%
2020/11/1900.00876.4576.50-89,607-0.08%
2020/11/18276.10276.1576.3009,6110.00%
2020/11/1718.175.53275.6075.6016.19,7110.17%
2020/11/161.176.091975.0876.10-17.99,609-0.19%
2020/11/13171.10171.3071.5009,3990.00%
2020/11/12171.5000.0071.1019,5080.01%
2020/11/11371.6700.0071.6039,7760.03%
2020/11/094.173.91273.9074.002.110,1860.02%
2020/11/060.173.403.273.6373.80-3.110,170-0.03%
2020/11/05473.00973.5972.70-510,177-0.05%
2020/11/04972.78473.0072.70510,2340.05%
2020/11/0300.00172.6073.30-110,279-0.01%
2020/10/30171.50171.8072.00010,5700.00%
2020/10/29072.301872.1872.00-1810,709-0.17%
2020/10/28372.63173.0073.10211,1710.02%
2020/10/2300.00471.5071.70-411,849-0.03%
2020/10/22271.65171.8072.10112,0180.01%
2020/10/211671.8100.0071.201612,0640.13%
2020/10/19173.4000.0073.20112,1310.01%
2020/10/16273.40273.2073.20012,3100.00%
2020/10/157.173.49573.8074.102.112,4460.02%
2020/10/141.173.63173.8073.900.112,4880.00%
2020/10/1300.00773.4673.90-712,523-0.06%
2020/10/122373.65673.2573.301712,5240.14%
2020/10/0800.00474.3374.90-412,487-0.03%
2020/10/071074.13174.1074.20912,4640.07%
2020/10/062.174.511474.6674.90-1212,436-0.10%
2020/10/051374.763574.2374.00-2212,462-0.18%
2020/09/302675.0400.0075.602612,5650.21%
2020/09/2900.00274.8574.50-212,691-0.02%
2020/09/28573.60373.6074.20212,8690.02%
2020/09/25972.68273.1073.40712,8910.05%
2020/09/241373.273.173.3173.009.912,9570.08%
2020/09/23275.20075.5075.40212,9230.02%
2020/09/21276.50276.5076.30012,9710.00%
2020/09/182.178.05678.0778.10-412,990-0.03%
2020/09/17378.80179.4078.60212,9340.02%
2020/09/163.178.54178.5078.802.112,9320.02%
2020/09/15178.00378.1378.30-212,879-0.02%
2020/09/145.178.10177.0078.104.113,0550.03%
2020/09/111275.8800.0076.401213,0370.09%
2020/09/10575.80275.9075.90313,0270.02%
2020/09/09874.001073.4974.40-212,966-0.02%
2020/09/08275.15475.3574.90-212,882-0.02%
2020/09/07375.87375.6775.60012,9330.00%
2020/09/041575.91976.2076.80612,9420.05%
2020/09/03378.00378.3377.80012,8850.00%
2020/09/02177.6000.0077.80112,8860.01%
2020/09/01377.531477.6477.90-1113,030-0.08%
2020/08/312177.301677.9377.00512,9030.04%
2020/08/281277.201776.7577.20-512,954-0.04%
2020/08/27178.80178.1078.50012,8520.00%
2020/08/261079.27279.4079.10812,7680.06%
2020/08/253.178.65178.5078.902.112,6980.02%
2020/08/24377.80577.6477.60-212,887-0.02%
2020/08/21778.34278.5577.90512,9560.04%
2020/08/201478.69479.1878.901012,8060.08%
2020/08/190.181.50583.0681.50-4.912,699-0.04%
2020/08/1820.182.981282.4782.208.112,6220.06%
2020/08/171983.5613.283.7984.305.812,5140.05%
2020/08/1410.180.642380.4381.00-12.912,346-0.10%
2020/08/13175.30374.9775.00-211,773-0.02%
2020/08/12674.3014.274.9474.20-8.212,023-0.07%
2020/08/111575.571476.1075.30112,1530.01%
2020/08/1012.176.40977.0476.303.112,2490.03%
2020/08/071076.34276.5576.00812,2080.07%
2020/08/061476.69576.3676.20912,1680.07%
2020/08/05876.841676.8177.40-812,172-0.07%
2020/08/041674.472274.7175.30-612,104-0.05%
2020/08/034173.90173.6073.604012,0080.33%
2020/07/31682.336.182.3981.80-0.111,5330.00%
2020/07/30681.45182.4082.10511,3230.04%
2020/07/29280.7000.0080.60211,1580.02%
2020/07/28279.35679.3079.70-411,103-0.04%
2020/07/241381.2700.0079.901311,0740.12%
2020/07/23981.962382.0082.00-1411,013-0.13%
2020/07/2200.00281.2582.00-210,998-0.02%
2020/07/21280.00280.0079.90010,8360.00%
2020/07/20278.60379.2079.00-110,695-0.01%
2020/07/171.178.641278.4878.00-10.910,651-0.10%
2020/07/16178.4000.0078.00110,6540.01%
2020/07/1500.00378.7378.70-310,686-0.03%
2020/07/140.177.30577.4077.50-4.910,707-0.05%
2020/07/130.177.40177.8077.80-0.910,794-0.01%
2020/07/1000.002676.6577.00-2610,911-0.24%
2020/07/0900.002077.6876.70-2010,920-0.18%
2020/07/08276.502176.9176.70-1910,724-0.18%
2020/07/07175.80975.3975.80-810,542-0.08%
2020/07/061174.54374.8775.40810,4630.08%
2020/07/03174.10174.0074.00010,4200.00%
2020/07/0200.003272.8072.60-3210,430-0.31%
2020/07/0100.00871.6071.60-810,495-0.08%
2020/06/30171.0000.0071.00110,4720.01%
2020/06/2900.00270.3070.90-210,495-0.02%
2020/06/24570.50570.8070.90010,4870.00%
2020/06/2300.00170.3070.00-110,500-0.01%
2020/06/221570.07170.0070.001410,5170.13%
2020/06/19269.8000.0069.60210,5670.02%
2020/06/1800.00768.4068.80-710,429-0.07%
2020/06/17968.54367.8368.10610,4280.06%
2020/06/16268.001168.0068.00-910,612-0.08%
2020/06/15267.5000.0067.00210,7570.02%
2020/06/121267.8900.0067.801210,8150.11%
2020/06/111469.6100.0069.701410,8370.13%
2020/06/10569.9011.471.0469.80-6.410,951-0.06%
2020/06/09170.80270.7070.80-111,106-0.01%
2020/06/081570.16870.1470.80711,1080.06%
2020/06/041071.60571.6271.50510,8750.05%
2020/06/0300.004.170.2570.10-4.110,709-0.04%
2020/06/02669.88269.8069.90410,6520.04%
2020/06/012569.713.170.0969.9021.910,6590.21%
2020/05/29569.40169.2070.00410,5750.04%
2020/05/2800.00769.7069.50-710,309-0.07%
2020/05/27969.261169.3569.00-210,332-0.02%
2020/05/2600.001569.6769.50-1510,280-0.15%
2020/05/25669.35569.2069.00110,2380.01%
2020/05/223569.002269.1668.701310,2300.13%
2020/05/212169.6025.269.4469.80-4.210,199-0.04%
2020/05/20169.10168.3068.30010,0180.00%
2020/05/19768.141968.8068.30-129,918-0.12%
2020/05/1800.00765.9066.50-79,645-0.07%
2020/05/15165.303165.1965.20-309,558-0.31%
2020/05/1400.00365.1065.00-39,430-0.03%
2020/05/13265.40765.4365.50-59,406-0.05%
2020/05/12365.40665.9765.60-39,396-0.03%
2020/05/1100.001865.6065.90-189,301-0.19%
2020/05/08265.1500.0064.9029,2010.02%
2020/05/07164.5000.0064.5019,1220.01%
2020/05/06864.31264.5564.5069,1190.07%
2020/05/05164.00264.6064.00-19,102-0.01%
2020/05/04563.64563.9264.0009,1120.00%
2020/04/30963.99764.4164.9029,0650.02%
2020/04/293963.44263.9563.20379,0240.41%
2020/04/283662.98262.9062.80349,0310.38%
2020/04/27162.6000.0062.5019,2400.01%
2020/04/24262.9000.0062.4029,1580.02%
2020/04/23562.90163.0062.9049,1840.04%
2020/04/22561.9000.0062.0059,2180.05%
2020/04/17863.50263.8062.8069,2130.07%
2020/04/16463.15163.2063.1039,1510.03%
2020/04/15263.25563.5463.40-39,048-0.03%
2020/04/1400.00563.6063.70-58,926-0.06%
2020/04/13161.9000.0061.9018,9660.01%
2020/04/10162.002161.7561.80-209,146-0.22%
2020/04/092262.64464.3561.80189,2050.20%
2020/04/08362.70162.6062.5029,1420.02%
2020/04/07563.201062.9062.80-59,098-0.05%
2020/04/06662.90163.9062.8058,9830.06%
2020/04/0100.00260.0059.70-28,814-0.02%
2020/03/311561.391460.2560.2018,7700.01%
2020/03/27360.50760.0160.20-48,675-0.05%
2020/03/26860.18359.6060.1058,6890.06%
2020/03/25159.9000.0059.6018,8030.01%
2020/03/24556.06357.1057.3028,9290.02%
2020/03/23553.6800.0052.6058,8970.06%
2020/03/20254.0000.0054.8028,8870.02%
2020/03/19151.70254.0051.70-18,766-0.01%
2020/03/1800.00655.0055.00-68,620-0.07%
2020/03/17156.3000.0056.2018,5550.01%
2020/03/1600.00259.0057.30-28,356-0.02%
2020/03/13455.70358.1360.6018,1400.01%
2020/03/12658.63359.9058.8037,8170.04%
2020/03/11661.15460.8360.7027,6590.03%
2020/03/10260.3500.0060.5027,6780.03%
2020/03/0900.00260.5060.50-27,618-0.03%
2020/03/0600.00561.9261.80-57,573-0.07%
2020/03/05462.1000.0062.3047,5870.05%
2020/03/03161.701561.7961.60-147,718-0.18%
2020/03/02461.5000.0061.6047,7530.05%
2020/02/2700.00662.3062.00-67,900-0.08%
2020/02/2600.001262.4362.60-127,887-0.15%
2020/02/2400.00162.8063.00-18,062-0.01%
2020/02/1800.00163.0063.10-18,596-0.01%
2020/02/17463.40463.2063.6009,0240.00%
2020/02/14264.50364.8064.00-19,045-0.01%
2020/02/1300.00464.6064.80-49,068-0.04%
2020/02/1200.00264.4064.30-29,120-0.02%
2020/02/1100.007063.9063.80-709,163-0.76%
2020/02/0700.00663.4363.70-69,349-0.06%
2020/02/06663.03562.6263.5019,6190.01%
2020/02/05662.47162.7062.2059,8530.05%
2020/02/04162.10362.0361.80-29,904-0.02%
2020/02/03361.0700.0061.1039,9210.03%
2020/01/3100.00362.3062.00-39,829-0.03%
2020/01/30962.183.261.5161.605.89,8590.06%
2020/01/2000.00464.8065.00-49,649-0.04%
2020/01/17165.00664.9765.00-59,827-0.05%
2020/01/1600.00164.9065.00-19,991-0.01%
2020/01/15164.60764.5164.60-610,200-0.06%
2020/01/14464.30764.4964.60-310,474-0.03%
2020/01/13363.10763.4664.10-410,645-0.04%
2020/01/1000.001963.9364.00-1910,980-0.17%
2020/01/0900.00163.2063.10-111,125-0.01%
2020/01/08162.5000.0062.40111,2280.01%
2020/01/07362.27262.5062.60111,2980.01%
2020/01/06163.20362.3763.00-211,277-0.02%
2020/01/031563.5100.0064.201511,1230.13%
2020/01/021163.81163.8064.001011,1100.09%
2019/12/31764.20464.2564.30311,0870.03%
2019/12/305.164.60564.4064.500.111,0890.00%
2019/12/27264.60364.5064.60-111,206-0.01%
2019/12/25164.30564.6064.20-411,349-0.04%
2019/12/2400.00664.4864.20-611,358-0.05%
2019/12/2300.00263.8064.20-211,380-0.02%
2019/12/200.163.90464.3564.00-3.911,325-0.03%
2019/12/19863.85463.9564.20411,2540.04%
2019/12/1800.00262.7062.90-211,153-0.02%
2019/12/1700.00262.3062.10-211,092-0.02%
2019/12/16561.78562.3062.30011,0260.00%
2019/12/13562.501262.2462.20-710,920-0.06%
2019/12/1200.00662.0362.00-610,841-0.06%
2019/12/11361.4000.0061.50310,7400.03%
2019/12/05161.6000.0061.20110,7040.01%
2019/12/03761.2600.0061.60710,5970.07%
2019/12/02459.78460.2060.70010,5830.00%
2019/11/29560.24160.4060.30410,4900.04%
2019/11/28661.15461.0361.10210,3770.02%
2019/11/27761.761161.5461.50-410,296-0.04%
2019/11/26862.11662.2362.20210,2010.02%
2019/11/25162.803862.9062.70-379,855-0.38%
2019/11/2200.00463.3563.20-49,882-0.04%
2019/11/211662.6000.0062.60169,7400.16%
2019/11/20763.46563.5263.5029,6350.02%
2019/11/191363.684563.8663.50-329,517-0.34%
2019/11/18663.0313.163.1963.20-7.19,345-0.08%
2019/11/15963.10563.2062.8049,2460.04%
2019/11/14663.151962.8663.10-139,077-0.14%
2019/11/1300.00960.9660.90-98,633-0.10%
2019/11/12560.9200.0061.0058,6130.06%
2019/11/11461.10460.7560.7008,7260.00%
2019/11/0810.361.79961.6761.801.38,6550.02%
2019/11/07561.10361.0360.9028,6040.02%
2019/11/0617.361.701661.8862.001.38,5340.02%
2019/11/051162.535062.2662.40-398,452-0.46%
2019/11/041861.02960.7061.2098,2230.11%
2019/11/01159.40359.3059.90-28,014-0.02%
2019/10/310.158.50658.5058.50-5.97,970-0.07%
2019/10/3000.00158.4058.40-18,009-0.01%
2019/10/2900.00458.3058.10-48,029-0.05%
2019/10/2800.00558.2458.30-57,926-0.06%
2019/10/2500.00158.1058.10-18,021-0.01%
2019/10/241057.80657.5758.0048,0000.05%
2019/10/23858.201658.0958.20-87,919-0.10%
2019/10/22757.471557.7958.00-87,751-0.10%
2019/10/211155.651355.9056.40-27,474-0.03%
2019/10/181954.81755.0354.40127,2360.17%
2019/10/171254.44254.9054.20106,9440.14%
2019/10/16654.30554.4054.3016,7270.01%
2019/10/15354.0300.0054.0036,6220.05%
2019/10/1412.654.13454.9053.908.66,5550.13%
2019/10/09254.4500.0054.4026,4350.03%
2019/10/0800.00255.0555.00-26,398-0.03%
2019/10/07454.48155.1054.4036,3670.05%
2019/10/03954.2300.0054.4096,3090.14%
2019/10/021055.3000.0055.20106,1590.16%
2019/10/01156.1000.0056.4016,0940.02%
2019/09/27156.6000.0056.6016,0240.02%
2019/09/26157.2000.0057.4016,0210.02%
2019/09/24757.26158.1057.5066,0470.10%
2019/09/2300.00457.9057.80-45,948-0.07%
2019/09/2000.00356.4056.80-35,874-0.05%
2019/09/191156.2100.0056.20115,8780.19%
2019/09/18156.4000.0056.6015,9350.02%
2019/09/1700.00256.2056.40-25,964-0.03%
2019/09/1600.00156.5056.70-16,073-0.02%
2019/09/11356.50356.4756.5006,2500.00%
2019/09/06256.4000.0056.4026,2710.03%
2019/09/05656.1800.0056.3066,3000.10%
2019/09/03155.8000.0055.7016,3480.02%
2019/09/02156.3000.0055.9016,4050.02%
2019/08/30155.8000.0056.5016,4250.02%
2019/08/29154.9000.0055.5016,3800.02%
2019/08/2700.00254.8054.90-26,405-0.03%
2019/08/26655.1300.0055.0066,4620.09%
2019/08/2300.00355.5356.00-36,476-0.05%
2019/08/22355.7700.0055.6036,5030.05%
2019/08/20255.85155.9056.0016,6230.02%
2019/08/16356.13356.0356.1006,5510.00%
2019/08/15256.30655.5056.20-46,490-0.06%
2019/08/14156.30156.3056.3006,4650.00%
2019/08/13153.70554.1054.00-46,327-0.06%
2019/08/1200.00254.8054.50-26,352-0.03%
2019/08/08554.52154.2054.5046,3850.06%
2019/08/07653.7800.0053.8066,4680.09%
2019/08/05253.85254.1053.9006,4630.00%
2019/08/02154.9000.0054.9016,3990.02%
2019/08/011056.2300.0056.00106,3180.16%
2019/07/31257.4000.0057.5026,2250.03%
2019/07/30758.171058.0057.90-36,215-0.05%
2019/07/291257.8000.0057.90126,2220.19%
2019/07/26161.501061.5561.50-96,096-0.15%
2019/07/25561.1000.0061.5056,0110.08%
2019/07/2400.00161.0061.00-15,977-0.02%
2019/07/2300.00361.4061.10-35,958-0.05%
2019/07/2200.001061.1061.50-105,954-0.17%
2019/07/1900.00161.8060.90-16,023-0.02%
2019/07/16161.90162.0061.9005,9600.00%
2019/07/1500.00261.5061.50-25,946-0.03%
2019/07/1200.00260.8560.70-25,983-0.03%
2019/07/112060.70160.7060.70196,2560.30%
2019/07/1000.00360.7760.90-36,276-0.05%
2019/07/0200.00261.3061.40-26,464-0.03%
2019/07/01161.0000.0060.8016,4130.02%
2019/06/2700.00261.1061.20-26,518-0.03%
2019/06/2500.00161.0060.30-16,515-0.02%
2019/06/241061.1000.0060.70106,4630.15%
2019/06/21560.9000.0061.3056,4510.08%
2019/06/2000.00560.9060.80-56,366-0.08%
2019/06/19360.20360.3060.3006,2750.00%
2019/06/17159.40259.7559.10-16,266-0.02%
2019/06/14259.2000.0059.0026,2610.03%
2019/06/13159.5000.0060.0016,2730.02%
2019/06/12160.00259.9060.00-16,319-0.02%
2019/06/1100.001359.7559.60-136,289-0.21%
2019/06/10358.3000.0058.9036,2210.05%
2019/05/3100.001058.5758.90-106,283-0.16%
2019/05/29856.4400.0056.4086,2210.13%
2019/05/24155.7000.0055.7016,2140.02%
2019/05/23155.90255.9055.90-16,267-0.02%
2019/05/20156.40455.9356.30-36,374-0.05%
2019/05/17156.90157.7056.4006,3400.00%
2019/05/1600.004057.4057.30-406,316-0.63%
2019/05/1500.00157.7057.50-16,321-0.02%
2019/05/14156.50657.4557.40-56,256-0.08%
2019/05/13258.1500.0058.0026,2690.03%
2019/05/1000.00458.9558.80-46,296-0.06%
2019/05/09358.8000.0058.8036,3560.05%
2019/05/0800.00359.2759.60-36,350-0.05%
2019/05/0700.00259.4060.20-26,355-0.03%
2019/05/06858.48458.4858.4046,4210.06%
2019/05/0300.00159.7059.70-16,335-0.02%
2019/04/30158.9000.0059.2016,2910.02%
2019/04/2900.004.859.7259.70-4.86,334-0.08%
2019/04/26358.77259.1559.0016,3410.02%
2019/04/2400.00260.4560.80-26,718-0.03%
2019/04/23159.40560.0860.60-46,844-0.06%
2019/04/19260.601060.0460.30-86,883-0.12%
2019/04/18160.50260.8060.80-16,937-0.01%
2019/04/17661.003.361.0960.702.76,9970.04%
2019/04/16158.9000.0059.1016,8000.01%
2019/04/15759.0100.0058.8076,8730.10%
2019/04/1200.00358.2758.80-36,845-0.04%
2019/04/11158.20158.4058.2006,8380.00%
2019/04/10158.5000.0059.0016,8200.01%
2019/04/0900.00258.7059.00-26,859-0.03%
2019/04/08458.1800.0058.3046,8250.06%
2019/04/02658.2500.0058.0066,7240.09%
2019/04/01458.53158.4058.4036,6320.05%
2019/03/2900.00157.8057.80-16,502-0.02%
2019/03/2600.00156.9057.00-16,554-0.02%
2019/03/25155.20156.0056.1006,5250.00%
2019/03/2200.00256.3056.50-26,503-0.03%
2019/03/2100.0046.856.1856.20-46.86,508-0.72%
2019/03/2000.00256.6056.60-26,509-0.03%
2019/03/19257.05157.3056.9016,4890.02%
2019/03/184557.10257.1557.20436,5160.66%
2019/03/1500.00556.9657.00-56,481-0.08%
2019/03/1300.001256.4956.70-126,466-0.19%
2019/03/11255.9000.0055.8026,6060.03%
2019/03/08256.00556.4256.00-36,732-0.04%
2019/03/0700.00256.7056.80-26,813-0.03%
2019/03/06256.20256.6056.3006,8020.00%
2019/03/0500.004756.4856.60-476,848-0.69%
2019/03/0400.00156.7056.60-16,844-0.01%
2019/02/2700.002357.0057.20-236,787-0.34%
2019/02/2600.00757.1656.90-76,731-0.10%
2019/02/2500.002557.0057.30-256,687-0.37%
2019/02/22155.704355.6556.00-426,629-0.63%
2019/02/21856.312156.2056.20-136,578-0.20%
2019/02/202157.102157.2057.1006,5420.00%
2019/02/1900.00156.5056.10-16,462-0.02%
2019/02/18156.10156.2056.0006,5210.00%
2019/02/15156.4000.0056.6016,5430.02%
2019/02/1400.00257.0057.00-26,515-0.03%
2019/02/131156.6200.0056.20116,4240.17%
2019/02/1200.00656.5356.80-66,353-0.09%
2019/02/11456.70456.6556.5006,2890.00%
2019/01/308055.95455.9055.90766,2371.22%
2019/01/29255.40155.4055.8016,1380.02%
2019/01/28156.00655.7355.90-56,119-0.08%
2019/01/253355.70855.9055.90256,1450.41%
2019/01/24855.45155.5055.5076,0190.12%
2019/01/23454.4000.0055.2046,0780.07%
2019/01/21455.503855.4955.20-345,992-0.57%
2019/01/18255.50255.3055.5005,9010.00%
2019/01/17155.20355.1755.20-25,913-0.03%
2019/01/162154.796654.7954.80-455,768-0.78%
2019/01/154053.65453.5853.80365,4780.66%
2019/01/1400.00253.1053.10-25,419-0.04%
2019/01/11153.3000.0053.2015,5270.02%
2019/01/09253.05153.2053.1015,4150.02%
2019/01/0800.00152.8052.80-15,370-0.02%
2019/01/0700.00252.6552.50-25,362-0.04%
2019/01/0300.00252.5052.50-25,573-0.04%
2019/01/0200.00252.9052.10-25,607-0.04%
2018/12/2800.00552.1652.70-55,630-0.09%
2018/12/2700.00152.2051.70-15,631-0.02%
2018/12/2400.00851.6151.80-85,725-0.14%
2018/12/22451.20251.4051.4025,7580.03%
2018/12/211051.00450.9050.9065,8410.10%
2018/12/201151.411051.9251.7015,7910.02%
2018/12/1900.00151.0051.20-15,708-0.02%
2018/12/143050.5000.0050.80305,8260.51%
2018/12/13151.10850.9151.10-75,857-0.12%
2018/12/12450.40550.4050.50-16,008-0.02%
2018/12/11549.77449.7050.1016,0300.02%
2018/12/10148.70148.7048.8506,1470.00%
2018/12/0600.00348.9048.80-36,334-0.05%
2018/12/0400.00150.1050.30-16,479-0.02%
2018/12/03550.20650.3850.30-16,487-0.02%
2018/11/2900.00149.5049.15-16,490-0.02%
2018/11/28148.85249.1849.40-16,624-0.02%
2018/11/2700.00249.2549.45-26,565-0.03%
2018/11/26249.00449.3049.00-26,581-0.03%
2018/11/23849.1100.0048.9086,5670.12%
2018/11/22148.6000.0048.5516,6250.02%
2018/11/21148.75149.0549.0506,7130.00%
2018/11/1900.00449.6049.65-46,764-0.06%
2018/11/1600.00449.3449.45-46,734-0.06%
2018/11/15148.75148.7048.8506,7200.00%
2018/11/14549.36449.1549.5016,6800.01%
2018/11/12249.50249.2549.5006,6790.00%
2018/11/09149.05149.4049.4006,7240.00%
2018/11/0700.002049.5449.90-206,749-0.30%
2018/11/0600.00749.1049.20-76,798-0.10%
2018/11/05848.62349.4049.4056,8490.07%
2018/11/022149.381149.5449.60106,8640.15%
2018/11/01748.69148.8049.2066,8400.09%
2018/10/31348.6500.0048.8536,8670.04%
2018/10/30147.8500.0047.7516,8230.01%
2018/10/2900.00147.6547.80-16,847-0.01%
2018/10/26147.5000.0047.5016,8800.01%
2018/10/25947.50747.5847.5026,8640.03%
2018/10/24148.0000.0048.4016,7890.01%
2018/10/18148.70248.6548.65-17,160-0.01%
2018/10/15248.5000.0048.4527,1920.03%
2018/10/12248.235448.0549.15-527,179-0.72%
2018/10/11649.19249.0348.8047,1390.06%
2018/10/09651.0000.0050.6066,8800.09%
2018/10/08950.60150.6050.7086,8190.12%
2018/10/051050.93551.0850.5056,7930.07%
2018/10/04351.902051.9851.50-176,749-0.25%
2018/10/02152.6000.0052.8016,8470.01%
2018/10/01253.4000.0053.3026,8280.03%
2018/09/2800.00253.1053.20-26,875-0.03%
2018/09/2700.00253.0053.00-26,890-0.03%
2018/09/26152.8000.0052.9016,9640.01%
2018/09/25152.60352.9053.00-27,033-0.03%
2018/09/21251.70151.9052.2017,0460.01%
2018/09/20252.601352.3152.20-117,003-0.16%
2018/09/19253.20552.8453.00-37,061-0.04%
2018/09/18353.001953.0352.80-167,093-0.23%
2018/09/17251.803551.9052.30-336,946-0.48%
2018/09/142052.11152.0052.00196,9580.27%
2018/09/13351.50151.5051.7026,8600.03%
2018/09/12250.000.250.5050.301.86,7650.03%
2018/09/112049.7200.0049.70206,7550.30%
2018/09/10149.30649.3549.60-56,753-0.07%
2018/09/07350.30250.3050.1016,8530.01%
2018/09/064150.6000.0050.70416,8170.60%
2018/09/05151.8000.0051.6016,6960.01%
2018/09/04351.9000.0052.0036,7050.04%
2018/08/31352.7000.0052.8036,7290.04%
2018/08/30053.50153.3053.20-16,730-0.01%
2018/08/291253.33253.4053.50106,8160.15%
2018/08/28452.10252.9053.0026,8790.03%
2018/08/2700.00451.7051.70-47,106-0.06%
2018/08/24251.9000.0051.9027,2880.03%
2018/08/23452.4000.0052.2047,4540.05%
2018/08/2200.001152.0852.30-117,537-0.15%
2018/08/17152.00152.4052.2007,6800.00%
2018/08/16351.5000.0051.4037,6560.04%
2018/08/15151.80551.7051.80-47,784-0.05%
2018/08/14151.8000.0051.7017,9400.01%
2018/08/13452.2300.0051.8047,9710.05%
2018/08/10352.6000.0052.6037,9100.04%
2018/08/091452.671053.3052.6047,9460.05%
2018/08/085052.9000.0053.10507,9580.63%
2018/08/0700.00252.9552.60-28,022-0.02%
2018/08/03352.43652.6552.60-38,250-0.04%
2018/08/021352.3800.0052.30138,2560.16%
2018/08/0100.00453.1553.30-48,339-0.05%
2018/07/31252.501352.4052.90-118,367-0.13%
2018/07/30652.426552.2052.50-598,330-0.71%
2018/07/272855.503355.5155.60-58,218-0.06%
2018/07/266755.401155.3655.50568,1110.69%
2018/07/2500.00155.0055.20-18,032-0.01%
2018/07/240.955.0000.0054.600.98,0220.01%
2018/07/2300.00153.9054.50-17,992-0.01%
2018/07/20154.20154.0054.2007,9660.00%
2018/07/19254.25854.3654.60-67,893-0.08%
2018/07/16152.5000.0052.6017,8820.01%
2018/07/13252.3000.0052.4027,9400.03%
2018/07/12851.9100.0051.9088,0780.10%
2018/07/11451.7500.0052.2048,2390.05%
2018/07/10352.1000.0052.6038,2720.04%
2018/07/09152.0000.0052.2018,3430.01%
2018/07/06451.6800.0051.7048,4340.05%
2018/07/05252.10152.1052.1018,3870.01%
2018/07/0400.00252.2051.90-28,364-0.02%
2018/07/03352.4700.0052.4038,3210.04%
2018/07/0200.00153.4053.00-18,300-0.01%
2018/06/29353.3000.0053.5038,2540.04%
2018/06/281552.78452.7552.80118,1660.13%
2018/06/27453.10153.1053.0038,0910.04%
2018/06/26953.48453.3853.2058,0890.06%
2018/06/25953.9100.0053.7098,1200.11%
2018/06/21554.1400.0054.0058,1330.06%
2018/06/20553.8000.0054.0058,1360.06%
2018/06/19653.6500.0053.5068,0980.07%
2018/06/151454.19354.1053.90118,0060.14%
2018/06/14754.74554.6054.5027,7580.03%
2018/06/131655.08155.4055.20157,6790.20%
2018/06/12755.11255.1554.9057,7030.06%
2018/06/111355.55155.4055.30127,5850.16%
2018/06/08756.1100.0056.2077,4530.09%
2018/06/07956.881956.9957.00-107,364-0.14%
2018/06/06257.00957.0757.20-77,336-0.10%
2018/06/05556.961756.9757.00-127,238-0.17%
2018/06/0400.00856.9457.50-87,131-0.11%
2018/06/011153.88654.9055.1056,8380.07%
2018/05/31653.43553.5053.0016,6120.02%
2018/05/30353.531053.6153.40-76,441-0.11%
2018/05/29353.90153.9053.9026,3700.03%
2018/05/28853.60553.6053.6036,4490.05%
2018/05/25453.4800.0053.4046,4460.06%
2018/05/24253.40153.5053.5016,3720.02%
2018/05/232553.50154.1053.00246,4280.37%
2018/05/221754.931454.6055.0036,2830.05%
2018/05/21252.95653.1352.90-46,174-0.06%
2018/05/18952.7700.0052.6096,2240.14%
2018/05/171052.95253.1052.9086,2650.13%
2018/05/16752.1900.0052.6076,2370.11%
2018/05/15452.08251.6552.5026,2620.03%
2018/05/142552.0600.0052.10256,3210.40%
2018/05/11553.2800.0053.1056,1280.08%
2018/05/10552.78153.1052.9046,0850.07%
2018/05/09652.301552.3052.40-96,061-0.15%
2018/05/08652.801352.8052.80-75,986-0.12%
2018/05/07253.0000.0053.1025,9600.03%
2018/05/032552.82252.8052.70235,9750.38%
2018/05/02353.7000.0053.6035,9180.05%
2018/04/30454.2300.0054.1045,9010.07%
2018/04/26654.1800.0054.1065,9120.10%
2018/04/2400.00454.7354.30-46,050-0.07%
2018/04/23954.1000.0054.1096,0670.15%
2018/04/2000.00154.3054.00-16,073-0.02%
2018/04/19754.3400.0054.9076,0370.12%
2018/04/18653.3700.0053.2066,0000.10%
2018/04/171654.09653.8053.80105,9090.17%
2018/04/161155.2100.0055.10115,8140.19%
2018/04/13856.2400.0056.1085,8100.14%
2018/04/121256.7100.0056.80125,6910.21%
2018/04/101057.80957.7257.7015,7080.02%
2018/04/09157.80257.8058.00-15,816-0.02%
2018/04/03458.4500.0058.3045,7610.07%
2018/03/30159.0000.0058.8015,8350.02%
2018/03/291558.8200.0058.80155,7990.26%
2018/03/28559.261559.3059.20-105,701-0.18%
2018/03/272459.9500.0059.80245,6290.43%
2018/03/26560.10160.0060.2045,5160.07%
2018/03/2300.00659.7760.00-65,522-0.11%
2018/03/2200.00261.2061.10-25,515-0.04%
2018/03/20560.8000.0060.8055,5860.09%
2018/03/19260.35160.9061.0015,6950.02%
2018/03/1600.001560.6360.30-155,746-0.26%
2018/03/151060.20260.3560.4085,7450.14%
2018/03/14760.39160.3060.5065,8140.10%
2018/03/1300.00159.9060.20-15,968-0.02%
2018/03/12259.401559.7760.00-136,021-0.22%
2018/03/09259.3000.0059.3026,1970.03%
2018/03/08258.8500.0058.9026,3040.03%
2018/03/071458.9400.0058.70146,4110.22%
2018/03/061259.611659.5659.50-46,661-0.06%
2018/03/051259.301259.3059.3007,0390.00%
2018/03/01658.85059.1058.8067,0680.08%
2018/02/262.259.99359.8059.70-0.87,023-0.01%
2018/02/23759.66159.6059.6067,1380.08%
2018/02/22459.60159.5059.7037,2310.04%
2018/02/21859.73459.7059.5047,3120.05%
2018/02/121158.59258.5058.5097,3190.12%
2018/02/09758.19858.8659.20-17,333-0.01%
2018/02/081159.72159.6059.50107,3870.14%
2018/02/074760.1100.0059.40477,9800.59%
2018/02/0600.00159.9060.00-17,904-0.01%
2018/02/05262.90162.9062.9017,7330.01%
2018/02/0200.00164.0064.00-17,677-0.01%
2018/02/0100.00564.4064.00-57,677-0.07%
2018/01/2900.00664.5064.50-67,601-0.08%
2018/01/26164.3000.0064.4017,5890.01%
2018/01/25264.7000.0064.9027,5470.03%
2018/01/24263.9500.0064.2027,4980.03%
2018/01/2300.00364.4764.20-37,460-0.04%
2018/01/19164.40464.6365.00-37,349-0.04%
2018/01/1800.00864.5964.60-87,260-0.11%
2018/01/17163.202.163.9963.70-1.17,178-0.02%
2018/01/160.463.402162.8263.40-20.67,125-0.29%
2018/01/15162.60362.8062.80-27,075-0.03%
2018/01/120.162.4000.0062.200.17,1130.00%
2018/01/09161.5000.0061.5017,1150.01%
2018/01/082.162.03362.2062.60-0.97,226-0.01%
2018/01/053.262.06261.8061.801.27,1980.02%
2018/01/041.162.2400.0062.901.17,1520.02%
2018/01/0321.262.66162.9062.6020.27,1630.28%
三星共同執行長慶桂顯 親訪廣達小金雞雲達總部UDN聯合新聞網－19天前
三星電子共同執行長慶桂顯（Kye Hyun Kyung）日前來台，親訪代工大廠廣達（2382）旗下雲達科技總部，並參觀雲......詳全文
電子代工六強 搶進墨西哥UDN聯合新聞網－19天前
台鏈電子代工廠為避免美中貿易戰引發地緣政治風險，積極啟動產能移轉，包括廣達、鴻海、和碩、緯創、英業達與仁寶等皆已在墨西哥......詳全文
代工五哥第2季展望一次看 筆電觸底回升、AI伺服器續強UDN聯合新聞網－20天前
5大代工廠已公布3月營收，廣達與仁寶創近4個月新高，緯創和英業達分別寫下近12、17個月高點。展望第2季，代工五哥普遍預......詳全文
廣達 相關文章