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

瑞昱

(2379)
可現股當沖
  • 股價
    569
  • 漲跌
    ▼4
  • 漲幅
    -0.70%
  • 成交量
    3,028
  • 產業
    上市 半導體類股
  • 1216人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
瑞昱 (2379)籌碼相關-玉山-桃園 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。

玉山-桃園 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/06/141577.912570.49569.00-14,232-0.02%
2024/06/132563.531.1565.21573.000.94,2720.02%
2024/06/120.5536.0000.00541.000.54,2600.01%
2024/06/0700.000538.00530.0004,2090.00%
2024/06/060528.000.9532.13536.00-0.94,139-0.02%
2024/06/050.9520.1000.00523.000.94,0730.02%
2024/06/042.2529.830.1559.00534.002.14,0640.05%
2024/06/032.2549.802548.50550.000.24,0260.01%
2024/05/311.1541.411551.06543.0003,9870.00%
2024/05/3000.000.1572.00570.00-0.13,9480.00%
2024/05/290.1559.390.1562.00561.0003,9620.00%
2024/05/220.1535.0000.00537.000.14,2720.00%
2024/05/210533.0000.00529.0004,3900.00%
2024/05/200527.0000.00531.0004,4770.00%
2024/05/170534.0000.00530.0004,6470.00%
2024/05/100521.0000.00517.0004,6530.00%
2024/05/0900.000534.45532.0004,6360.00%
2024/05/0800.000530.00528.0004,6610.00%
2024/05/0700.003520.02525.00-34,646-0.07%
2024/05/061511.0300.00511.0014,6020.02%
2024/05/031515.0000.00511.0014,5890.02%
2024/05/020.1509.5000.00511.000.14,6020.00%
2024/04/301.3518.070524.00518.001.34,5990.03%
2024/04/292528.000533.00527.0024,6020.04%
2024/04/260519.6100.00520.0004,5920.00%
2024/04/250.1525.0600.00523.000.14,5730.00%
2024/04/2400.000.1531.16538.00-0.14,5510.00%
2024/04/230513.0000.00510.0004,5490.00%
2024/04/222.3515.141504.04504.001.34,5350.03%
2024/04/190561.5000.00552.0004,4160.00%
2024/04/180574.403.1574.91574.00-34,354-0.07%
2024/04/170561.000563.00570.0004,3350.00%
2024/04/160553.0000.00551.0004,2920.00%
2024/04/112562.0000.00567.0024,2630.05%
2024/04/1000.002571.50571.00-24,255-0.05%
2024/04/090569.0000.00568.0004,2710.00%
2024/04/081564.0400.00567.0014,2830.02%
2024/04/0300.000570.00571.0004,2670.00%
2024/04/021560.001565.00568.0004,2430.00%
2024/04/010.2558.6300.00559.000.24,2410.00%
2024/03/291553.001.1558.95560.00-0.14,2430.00%
2024/03/280.3556.800.5555.00557.00-0.34,241-0.01%
2024/03/271570.001.1569.95573.00-0.14,1840.00%
2024/03/261.1564.6400.00565.001.14,1840.03%
2024/03/2200.000.1585.81591.00-0.14,2120.00%
2024/03/211.1578.0200.00584.001.14,2110.03%
2024/03/201.1596.821588.00588.000.14,1940.00%
2024/03/191.1590.641595.00591.000.14,2070.00%
2024/03/180.1588.001582.01590.00-0.94,189-0.02%
2024/03/150587.670.2591.00594.00-0.14,1400.00%
2024/03/141.1570.140.1577.00580.0014,0760.02%
2024/03/130.5594.8900.00593.000.54,0060.01%
2024/03/120598.000599.00601.0003,9650.00%
2024/03/111602.934600.01604.00-33,944-0.08%
2024/03/084603.971587.00587.0033,8930.08%
2024/03/073.1599.854601.50601.00-13,784-0.03%
2024/03/0600.003.4596.62600.00-3.43,721-0.09%
2024/03/053.1580.381.6580.06584.001.53,6780.04%
2024/03/041.1566.652573.01573.00-0.93,654-0.02%
2024/03/016.2568.652.2568.61565.0043,5770.11%
2024/02/293.2563.451.2568.83569.0023,5580.06%
2024/02/273567.334.2568.69567.00-1.23,512-0.03%
2024/02/260.1546.810550.00551.000.13,3770.00%
2024/02/232.1560.584556.00547.00-1.93,326-0.06%
2024/02/223520.338.1526.82532.00-5.13,143-0.16%
2024/02/211494.502499.93501.00-13,011-0.03%
2024/02/201495.881.1508.80487.50-0.12,9310.00%
2024/02/190.4472.930.1473.00470.000.32,7280.01%
2024/02/160473.7500.00473.5002,7190.00%
2024/02/150464.3300.00469.0002,7220.00%
2024/02/050462.0000.00463.5002,6990.00%
2024/02/0200.001472.50469.50-12,672-0.04%
2024/02/011463.0000.00464.5012,5930.04%
2024/01/310468.0000.00469.5002,6100.00%
2024/01/2900.000.6454.00455.50-0.62,572-0.02%
2024/01/260453.5000.00453.5002,5820.00%
2024/01/2500.000456.50459.0002,5870.00%
2024/01/240445.000.1453.50448.5002,5540.00%
2024/01/230.1444.3800.00447.000.12,5200.00%
2024/01/220.1451.080454.00449.5002,5070.00%
2024/01/1900.003454.30458.00-32,507-0.12%
2024/01/180.1436.2100.00440.000.12,4840.00%
2024/01/172442.7800.00438.5022,4670.08%
2024/01/161449.5000.00453.0012,4490.04%
2024/01/150455.001453.00455.00-12,503-0.04%
2024/01/121.2447.5700.00447.001.22,5060.05%
2024/01/111449.0000.00450.5012,5070.04%
2024/01/0900.001448.00451.50-12,508-0.04%
2024/01/080.3451.180.2451.00450.500.12,4970.01%
2024/01/040455.001456.50456.00-12,516-0.04%
2024/01/031451.5000.00452.0012,5360.04%
2024/01/020463.0000.00458.0002,5040.00%
2023/12/290468.000471.00471.5002,4870.00%
2023/12/281466.5200.00465.0012,4860.04%
2023/12/271466.0000.00468.0012,4790.04%
2023/12/261.1478.9500.00479.001.12,4430.04%
2023/12/250470.004471.25470.00-42,428-0.16%
2023/12/221461.000.2465.00464.000.82,4330.03%
2023/12/211.2457.5400.00459.001.22,4260.05%
2023/12/201474.000.1471.00465.500.92,4480.04%
2023/12/190.1462.001473.50474.00-0.92,409-0.04%
2023/12/185466.200468.71470.0052,3740.21%
2023/12/151477.221480.53479.0002,3460.00%
2023/12/1400.001.2480.54492.00-1.22,324-0.05%
2023/12/1300.000.2463.19468.50-0.22,274-0.01%
2023/12/121458.5010456.90457.00-92,260-0.40%
2023/12/111451.5000.00451.0012,2610.04%
2023/12/080446.001449.49444.50-12,291-0.04%
2023/12/071440.0000.00441.5012,3270.04%
2023/12/061446.5000.00451.5012,4160.04%
2023/12/040.1447.5000.00450.000.12,4690.00%
2023/12/013449.500451.00449.0032,5060.12%
2023/11/304450.751455.00449.5032,5440.12%
2023/11/291459.002.1462.44462.50-1.12,517-0.04%
2023/11/281449.500.2451.75451.500.82,5030.03%
2023/11/270.1454.201449.15449.00-0.92,541-0.04%
2023/11/244445.133445.49439.0012,5170.04%
2023/11/220433.500.2433.78435.50-0.22,510-0.01%
2023/11/200429.000.2429.50427.50-0.22,517-0.01%
2023/11/170418.5000.00428.0002,5100.00%
2023/11/1600.000.1417.00416.00-0.12,4840.00%
2023/11/151423.341416.50417.5002,5000.00%
2023/11/130409.4200.00412.0002,4990.00%
2023/11/081416.502.4414.62415.00-1.42,532-0.06%
2023/11/071406.0000.00406.0012,4990.04%
2023/11/061411.502410.75410.50-12,542-0.04%
2023/11/0200.000407.50408.0002,5620.00%
2023/11/0100.000.2404.50405.50-0.22,601-0.01%
2023/10/300402.001404.97405.00-12,718-0.04%
2023/10/270.2389.4200.00391.500.22,7170.01%
2023/10/260396.000397.00393.0002,7400.00%
2023/10/250402.120403.00401.5002,7670.00%
2023/10/240.1395.1900.00395.500.12,7820.00%
2023/10/232.3398.5400.00396.502.32,7750.08%
2023/10/200.4415.510.1417.00423.000.32,7090.01%
2023/10/1900.000.1420.02421.50-0.12,7330.00%
2023/10/181417.482416.00414.00-12,773-0.04%
2023/10/1700.002.1418.10415.50-2.12,776-0.07%
2023/10/1600.001425.50423.00-12,806-0.04%
2023/10/134.1420.501420.01422.0032,8310.11%
2023/10/110.1416.000415.00415.500.12,8320.00%
2023/10/050406.5000.00410.0002,8230.00%
2023/10/040.1400.080398.50402.500.12,8120.00%
2023/10/030.1403.0000.00404.000.12,8150.00%
2023/09/280397.000395.50395.0002,8560.00%
2023/09/270.1394.4200.00392.500.12,8700.00%
2023/09/260399.5000.00398.0002,8560.00%
2023/09/250.5403.001401.00405.00-0.52,848-0.02%
2023/09/212.5390.9200.00390.002.52,8070.09%
2023/09/200.1405.1400.00404.000.12,7490.00%
2023/09/190413.2000.00414.0002,7350.00%
2023/09/1800.000419.50418.0002,7090.00%
2023/09/1500.000414.50416.0002,7120.00%
2023/09/141.1408.641408.99411.0002,7010.00%
2023/09/130.2397.620.1394.50395.000.12,6740.01%
2023/09/1200.000402.00401.0002,6640.00%
2023/09/110.3406.700.2412.00405.000.12,6430.00%
2023/09/080.1442.9000.00445.500.12,5540.00%
2023/09/0600.002447.25448.50-22,521-0.08%
2023/09/050.1446.501444.50449.00-0.92,507-0.04%
2023/09/041.1433.450.4431.64435.000.72,4780.03%
2023/09/010.3425.0300.00426.500.32,4860.01%
2023/08/310.1421.500.3422.00418.00-0.22,468-0.01%
2023/08/3000.000.3431.35425.50-0.32,416-0.01%
2023/08/290421.251423.00424.50-12,402-0.04%
2023/08/2800.000.1429.23427.00-0.12,3790.00%
2023/08/2500.000.2428.52430.00-0.22,395-0.01%
2023/08/2400.000.2418.50425.50-0.22,413-0.01%
2023/08/2100.000.2418.52417.00-0.22,468-0.01%
2023/08/1600.000.2407.50411.00-0.22,429-0.01%
2023/08/150.1407.240.1405.28404.0002,4210.00%
2023/08/140404.000406.00408.0002,4210.00%
2023/08/110.1400.0000.00398.000.12,4140.00%
2023/08/101.2398.240.2399.17398.501.12,4080.04%
2023/08/0900.000.1409.06407.00-0.12,3610.00%
2023/08/081.1419.273414.67410.00-1.92,362-0.08%
2023/08/070412.001411.50415.00-12,346-0.04%
2023/08/040.2428.011.6427.54428.00-1.42,307-0.06%
2023/08/025439.903.1440.95439.001.92,2610.08%
2023/08/010.7425.860.2424.33432.500.62,2220.02%
2023/07/311.1434.451.3430.51430.50-0.22,222-0.01%
2023/07/2800.003.2422.89423.50-3.22,184-0.15%
2023/07/273410.670.5412.15409.502.62,1370.12%
2023/07/260400.000.1400.95399.50-0.12,1400.00%
2023/07/250.1405.9800.00404.000.12,1620.00%
2023/07/2400.000408.00406.5002,2090.00%
2023/07/210.3402.450.1411.14415.000.22,2180.01%
2023/07/1900.001416.50415.00-12,300-0.04%
2023/07/171408.0000.00408.5012,3040.04%
2023/07/1400.002409.51408.00-22,313-0.09%
2023/07/121389.000395.00394.5012,3230.04%
2023/07/1100.003390.50390.50-32,340-0.13%
2023/07/100380.001378.50379.00-12,347-0.04%
2023/07/068385.505386.00385.0032,3570.13%
2023/07/050.1389.4500.00387.500.12,3290.00%
2023/07/040.1391.002394.25393.50-1.92,306-0.08%
2023/07/031392.501391.50392.0002,3150.00%
2023/06/304.1382.523386.50387.501.12,3370.04%
2023/06/2900.005.1392.62393.00-5.12,319-0.22%
2023/06/280.1386.000.1388.64387.00-0.12,3430.00%
2023/06/275.1387.012390.75388.003.12,3840.13%
2023/06/261388.0000.00387.5012,3830.04%
2023/06/213.1387.871390.00391.002.12,4010.09%
2023/06/200394.140.1392.00392.00-0.12,3850.00%
2023/06/191400.5000.00400.0012,3830.04%
2023/06/160.1400.470.5401.00401.00-0.42,419-0.02%
2023/06/150407.000.2407.28407.00-0.12,404-0.01%
2023/06/140.3406.961408.50407.00-0.72,439-0.03%
2023/06/1300.000.2410.53414.50-0.22,458-0.01%
2023/06/121405.501404.50404.0002,4690.00%
2023/06/0900.000401.00403.0002,4770.00%
2023/06/080.1397.8600.00395.000.12,4790.00%
2023/06/072.2399.321399.00401.501.22,4770.05%
2023/06/061.3391.501392.00392.000.32,4750.01%
2023/06/051.1385.532.3386.81386.50-1.22,471-0.05%
2023/06/0200.000385.00387.0002,4730.00%
2023/06/010.1382.5000.00380.500.12,5010.00%
2023/05/312382.751383.50382.0012,5080.04%
2023/05/301.1379.091.1378.41378.0002,5020.00%
2023/05/291.2389.850391.00388.001.12,5030.05%
2023/05/261378.002376.75379.00-12,514-0.04%
2023/05/252371.001375.00370.5012,6170.04%
2023/05/241367.9900.00372.0012,6740.04%
2023/05/180374.0000.00373.5002,8450.00%
2023/05/170376.0000.00374.5002,8700.00%
2023/05/1600.007374.71374.00-72,885-0.24%
2023/05/150.3369.5000.00368.000.32,9250.01%
2023/05/121366.5000.00369.0012,9550.03%
2023/05/1100.001374.00373.00-12,975-0.03%
2023/05/1000.000.1368.00368.50-0.13,0570.00%
2023/05/051366.0000.00366.0013,0970.03%
2023/05/040.5374.5000.00373.500.53,1540.02%
2023/05/020.1357.501362.50363.50-0.93,204-0.03%
2023/04/280357.5000.00359.0003,2550.00%
2023/04/271358.003356.66359.00-23,232-0.06%
2023/04/262.1340.1200.00345.002.13,1810.06%
2023/04/250.2348.220.8346.00344.50-0.63,192-0.02%
2023/04/242367.752.2366.60367.00-0.23,1170.00%
2023/04/215369.602367.50367.0033,0780.10%
2023/04/201380.0000.00385.0013,0580.03%
2023/04/1700.000394.50400.0003,1460.00%
2023/04/1400.000.2387.50389.00-0.23,1150.00%
2023/04/130.8384.5000.00383.000.83,0970.03%
2023/04/121386.000389.50387.0013,0910.03%
2023/04/112377.252383.75385.0003,0750.00%
2023/04/1000.001378.00378.50-13,082-0.03%
2023/04/070380.5000.00379.0003,0900.00%
2023/04/062380.0000.00380.0023,1000.06%
2023/03/3100.003382.50387.50-33,089-0.10%
2023/03/3000.001383.00382.50-13,126-0.03%
2023/03/290.1378.0500.00379.500.13,1870.00%
2023/03/281380.0500.00380.0013,2380.03%
2023/03/270.2394.0100.00393.000.23,2680.01%
2023/03/2300.001395.50396.50-13,364-0.03%
2023/03/221393.500393.50393.5013,4100.03%
2023/03/200397.0000.00391.5003,4290.00%
2023/03/1700.002399.50397.50-23,454-0.06%
2023/03/160383.5000.00392.0003,4430.00%
2023/03/142379.002381.00379.0003,5550.00%
2023/03/1300.001386.00386.00-13,605-0.03%
2023/03/101.1382.2800.00379.501.13,6490.03%
2023/03/090390.5000.00390.5003,7130.00%
2023/03/0800.001387.63387.00-13,807-0.03%
2023/03/071388.002.4386.42387.50-1.43,900-0.04%
2023/03/062389.991389.50388.0013,9730.03%
2023/03/0300.001.6383.31379.50-1.64,040-0.04%
2023/03/010375.0000.00379.0004,1960.00%
2023/02/240.1381.2500.00380.000.14,2170.00%
2023/02/232.1387.880385.00382.5024,2050.05%
2023/02/220370.001372.44370.50-14,100-0.03%
2023/02/210371.5000.00370.5004,0560.00%
2023/02/2000.000369.00368.0004,0540.00%
2023/02/160354.0000.00359.5004,1420.00%
2023/02/150353.1800.00353.5004,1890.00%
2023/02/1400.002349.75355.00-24,187-0.05%
2023/02/131.1345.8800.00345.001.14,2170.02%
2023/02/101359.491352.00357.0004,2250.00%
2023/02/092362.752.1362.62361.50-0.14,2360.00%
2023/02/081358.003361.33364.50-24,221-0.05%
2023/02/070.1333.5000.00334.000.14,1590.00%
2023/02/062.4336.5100.00333.002.44,1860.06%
2023/02/0300.001349.00348.00-14,222-0.02%
2023/02/020.8341.001.5339.45347.00-0.84,289-0.02%
2023/02/0100.004.1326.83329.50-4.14,259-0.10%
2023/01/312318.2600.00320.0024,2540.05%
2023/01/3000.001323.50323.50-14,255-0.02%
2023/01/171.6317.1300.00316.501.64,2420.04%
2023/01/1600.002322.25321.00-24,267-0.05%
2023/01/131318.005321.00317.50-44,297-0.09%
2023/01/121324.003325.50323.00-24,298-0.05%
2023/01/1100.000.2322.11323.00-0.24,309-0.01%
2023/01/102326.984.2322.67323.50-2.24,349-0.05%
2023/01/092319.003.3315.58321.00-1.34,328-0.03%
2023/01/063305.673.1297.90307.00-0.14,3150.00%
2023/01/050.3291.6800.00289.000.34,3190.01%
2023/01/040292.0000.00289.0004,4120.00%
2022/12/281283.0000.00283.0014,6700.02%
2022/12/271.1294.411293.50293.000.14,6860.00%
2022/12/260286.0000.00286.5004,7020.00%
2022/12/230290.5000.00289.0004,7650.00%
2022/12/211288.0000.00285.5014,8430.02%
2022/12/202.1289.351296.00286.501.14,8470.02%
2022/12/194.1290.764295.13294.000.14,8280.00%
2022/12/162295.7500.00293.0024,7720.04%
2022/12/150301.5000.00302.0004,7080.00%
2022/12/1400.007300.00301.50-74,701-0.15%
2022/12/134.1294.6300.00292.504.14,6870.09%
2022/12/120298.0000.00299.5004,7060.00%
2022/12/091300.0000.00299.5014,7080.02%
2022/12/082292.5000.00292.5024,6860.04%
2022/12/072.2299.953300.83297.50-0.84,695-0.02%
2022/12/063.2313.1600.00305.503.24,6860.07%
2022/12/054.4324.621324.00322.503.44,6440.07%
2022/12/021325.5000.00326.0014,6200.02%
2022/12/0100.000328.08333.0004,6070.00%
2022/11/300311.5000.00317.0004,5840.00%
2022/11/291310.001315.50314.5004,4900.00%
2022/11/281323.501.1324.91321.50-0.14,4030.00%
2022/11/253336.2100.00330.5034,3530.07%
2022/11/241.1341.893338.13343.00-24,250-0.05%
2022/11/231331.503331.17327.00-24,134-0.05%
2022/11/2200.001323.50323.50-14,091-0.02%
2022/11/2100.001.1324.00325.00-1.14,059-0.03%
2022/11/173319.170.2315.50322.502.84,0400.07%
2022/11/162319.752317.26322.0004,0230.00%
2022/11/151315.002314.00315.00-13,960-0.03%
2022/11/111.1297.643300.17300.50-1.93,821-0.05%
2022/11/100284.0000.00283.0003,7370.00%
2022/11/091.1282.641277.52284.000.13,7190.00%
2022/11/081275.471276.50268.0003,6980.00%
2022/11/071273.001273.01274.0003,6740.00%
2022/11/031265.5000.00264.0013,6730.03%
2022/11/011256.501260.00259.5003,6230.00%
2022/10/313248.490250.00255.0033,5670.08%
2022/10/2800.001256.00255.50-13,472-0.03%
2022/10/271256.5000.00256.5013,4700.03%
2022/10/261251.5000.00254.5013,4780.03%
2022/10/250254.7000.00251.5003,4930.00%
2022/10/2400.0010261.40260.00-103,518-0.28%
2022/10/211251.501255.51252.5003,5130.00%
2022/10/202253.491248.00253.0013,5020.03%
2022/10/194252.882254.75251.5023,4770.06%
2022/10/184248.753251.00252.0013,4780.03%
2022/10/170242.002247.53251.00-23,463-0.06%
2022/10/142.4247.254247.25246.00-1.63,481-0.05%
2022/10/132235.0000.00234.0023,4820.06%
2022/10/121242.0100.00242.0013,4440.03%
2022/10/111246.610251.00247.0013,3980.03%
2022/10/076.1263.6500.00259.506.13,3810.18%
2022/10/0600.002283.00278.50-23,317-0.06%
2022/10/056.3283.064287.00279.502.33,3060.07%
2022/10/041.1278.042278.26278.50-0.93,310-0.03%
2022/10/030264.0000.00269.0003,2840.00%
2022/09/300263.502261.00270.00-23,312-0.06%
2022/09/292.1266.8600.00266.002.13,3090.06%
2022/09/281.1287.742281.00271.50-0.93,311-0.03%
2022/09/272290.7400.00289.0023,3180.06%
2022/09/2615293.0016.1295.81294.50-13,296-0.03%
2022/09/230304.5000.00303.5003,2560.00%
2022/09/2200.000308.00305.5003,2680.00%
2022/09/210302.5000.00305.5003,2540.00%
2022/09/200303.650.1302.00305.0003,2430.00%
2022/09/191313.760307.50306.0013,2450.03%
2022/09/160317.0000.00318.5003,2080.00%
2022/09/150319.230321.00315.5003,2330.00%
2022/09/141308.521314.54321.5003,2390.00%
2022/09/130317.7600.00317.5003,1970.00%
2022/09/120.1312.5900.00313.000.13,1670.00%
2022/09/081.1329.0715328.83331.50-143,126-0.45%
2022/09/078.2318.360.2322.00319.5083,0890.26%
2022/09/061.2332.751.5337.93330.00-0.33,033-0.01%
2022/09/052333.241336.00331.0012,9890.03%
2022/09/021332.505335.00332.50-42,975-0.13%
2022/09/0111336.3700.00333.00112,9560.37%
2022/08/3100.001346.50346.00-12,919-0.03%
2022/08/300346.0000.00343.0002,9190.00%
2022/08/292.1343.2700.00342.002.12,9120.07%
2022/08/261355.491355.49353.5002,9110.00%
2022/08/240348.2500.00343.5002,9030.00%
2022/08/231354.000.6353.50352.500.52,9020.02%
2022/08/220360.0011360.77361.00-112,924-0.38%
2022/08/193364.0200.00364.5032,9320.10%
2022/08/181362.5000.00365.0012,9510.03%
2022/08/173360.5000.00361.0032,9430.10%
2022/08/167.1363.2400.00361.007.12,9440.24%
2022/08/150.2362.000357.25363.000.22,9450.01%
2022/08/121336.501.1350.69349.50-0.12,9310.00%
2022/08/1100.000338.00336.5002,9410.00%
2022/08/100.1335.2800.00329.500.12,9470.00%
2022/08/081349.5100.00349.5012,9790.03%
2022/08/0500.005352.00352.00-52,977-0.17%
2022/08/040338.505344.70344.00-52,982-0.17%
2022/08/032334.002338.00343.0002,9810.00%
2022/08/021336.001337.50339.0002,9600.00%
2022/08/0100.0015347.17347.00-152,923-0.51%
2022/07/2916.1346.093351.00342.0013.12,8820.45%
2022/07/283357.003.1355.94354.00-0.12,8320.00%
2022/07/272344.253351.00355.50-12,796-0.04%
2022/07/266352.0000.00352.5062,7740.22%
2022/07/252.1365.0000.00362.002.12,7740.07%
2022/07/225.1370.210.1369.50369.0052,7670.18%
2022/07/2000.006350.83354.00-62,722-0.22%
2022/07/196.1340.3600.00339.006.12,6940.23%
2022/07/182.1341.342342.50346.000.12,6920.00%
2022/07/156.1320.937334.71332.50-0.92,657-0.03%
2022/07/131314.001313.50313.5002,6250.00%
2022/07/120308.5000.00313.5002,5990.00%
2022/07/111330.5200.00330.5012,5380.04%
2022/07/060314.0000.00313.0002,4720.00%
2022/07/054.2324.184326.44324.000.12,4170.01%
2022/07/040338.501354.00339.50-12,364-0.04%
2022/07/012.1355.681348.50347.001.12,3290.05%
2022/06/300.1359.5000.00363.000.12,3430.00%
2022/06/2700.001385.50388.00-12,332-0.04%
2022/06/241.1376.961383.50375.000.12,3080.01%
2022/06/231.1379.9500.00381.001.12,3090.05%
2022/06/220397.6400.00395.0002,2680.00%
2022/06/200410.3800.00404.5002,2630.00%
2022/06/170414.0000.00432.0002,2410.00%
2022/06/150428.0000.00426.0002,2330.00%
2022/06/100442.0000.00445.5002,2670.00%
2022/06/083454.173448.50451.0002,2770.00%
2022/06/061447.4000.00448.5012,2970.04%
2022/06/0200.005444.00441.50-52,296-0.22%
2022/06/0100.001.1450.91446.00-1.12,313-0.05%
2022/05/305444.0000.00443.5052,3060.22%
2022/05/272429.002428.00429.5002,2830.00%
2022/05/261422.3900.00417.5012,3080.04%
2022/05/240423.5000.00422.0002,3890.00%
2022/05/231.1436.271428.00430.500.12,4040.00%
2022/05/201438.481437.50437.5002,4160.00%
2022/05/1900.003438.50441.50-32,420-0.12%
2022/05/172429.501430.01431.5012,3910.04%
2022/05/1100.000416.50415.0002,3750.00%
2022/05/100402.610416.00414.5002,3840.00%
2022/05/090406.501409.50408.00-12,425-0.04%
2022/05/051415.501413.04415.0002,4630.00%
2022/05/0300.003403.00403.00-32,447-0.12%
2022/04/2900.000407.50407.5002,4530.00%
2022/04/2800.001384.06395.00-12,430-0.04%
2022/04/270379.711370.50382.50-12,409-0.04%
2022/04/261.1384.421383.00381.000.12,3910.00%
2022/04/250385.531386.00392.00-12,372-0.04%
2022/04/225.1396.3000.00395.005.12,3290.22%
2022/04/210.1408.001.1408.45406.00-1.12,307-0.05%
2022/04/202406.501407.00405.0012,3030.04%
2022/04/191.5408.201410.50400.000.52,3020.02%
2022/04/182.1403.102406.25405.500.12,3110.00%
2022/04/151402.0500.00398.0012,3180.04%
2022/04/142416.002416.00416.0002,3250.00%
2022/04/132.1404.543414.99413.50-0.92,341-0.04%
2022/04/120.1396.8300.00396.000.12,3190.00%
2022/04/110.1400.850.4399.50396.00-0.32,318-0.01%
2022/04/080.6409.3400.00407.000.62,3150.02%
2022/04/070.1410.0400.00407.500.12,2790.01%
2022/04/060.1414.2500.00413.000.12,2560.00%
2022/04/012417.250.2422.00417.001.82,2200.08%
2022/03/310.2432.6800.00430.500.22,1780.01%
2022/03/290430.0000.00432.5002,1680.00%
2022/03/280432.5000.00430.5002,1490.00%
2022/03/251447.0200.00446.0012,1250.05%
2022/03/240450.1300.00452.5002,1180.00%
2022/03/234459.255456.70457.50-12,115-0.05%
2022/03/222458.501458.00457.5012,1140.05%
2022/03/214459.754460.00459.5002,1110.00%
2022/03/184457.875453.52455.00-12,110-0.05%
2022/03/172456.501454.53455.0012,0710.05%
2022/03/161440.5100.00445.0012,0340.05%
2022/03/150.1453.470460.00447.500.12,0100.00%
2022/03/140462.0000.00465.0002,0080.00%
2022/03/112466.002469.50466.0002,0410.00%
2022/03/103.1466.163466.00469.000.12,0690.00%
2022/03/0900.001453.01451.00-12,055-0.05%
2022/03/082.1450.953452.00448.00-0.92,039-0.05%
2022/03/073.1448.4100.00449.003.12,0300.15%
2022/03/042.1468.553468.67466.50-0.92,044-0.04%
2022/03/032482.000479.00477.5022,0500.10%
2022/03/011.1474.740476.00474.501.12,0280.05%
2022/02/251.3456.920458.50456.001.31,9860.06%
2022/02/241.2451.5300.00455.001.21,9270.06%
2022/02/231.1473.6600.00472.001.11,8750.06%
2022/02/220.2472.8200.00476.000.21,8530.01%
2022/02/210.1481.521480.00481.50-0.91,822-0.05%
2022/02/181482.0800.00483.0011,8120.06%
2022/02/172.1490.7700.00489.002.11,7980.12%
2022/02/1500.002492.75490.00-21,781-0.11%
2022/02/140.1491.171493.50487.50-0.91,765-0.05%
2022/02/113504.333.1507.94504.00-0.11,759-0.01%
2022/02/103508.3400.00510.0031,7460.17%
2022/02/097502.867509.86511.0001,7200.00%
2022/02/080511.0000.00514.0001,6870.00%
2022/02/070.1510.2500.00506.000.11,6730.00%
2022/01/2600.000.1531.00526.00-0.11,648-0.01%
2022/01/250535.0000.00531.0001,6600.00%
2022/01/2100.000543.00544.0001,6910.00%
2022/01/200542.3100.00540.0001,6930.00%
2022/01/170528.0000.00536.0001,7500.00%
2022/01/141.2529.4800.00532.001.21,7520.07%
2022/01/110.1545.0000.00543.000.11,7620.01%
2022/01/101551.0100.00557.0011,7310.06%
2022/01/051558.0000.00563.0011,7590.06%
2022/01/0400.000.1561.51558.00-0.11,7830.00%
2022/01/030.1574.0000.00573.000.11,7890.01%
2021/12/300.1580.0000.00580.000.11,8030.01%
2021/12/291580.0000.00578.0011,8360.05%
2021/12/283583.333.2582.63583.00-0.21,902-0.01%
2021/12/2400.000568.00564.0001,9530.00%
2021/12/210.1568.0000.00569.000.12,0080.00%
2021/12/200562.0000.00553.0002,0200.00%
2021/12/150543.0000.00553.0002,1060.00%
2021/12/100.1552.0900.00554.000.12,1510.00%
2021/12/080568.0000.00565.0002,1610.00%
2021/12/071579.0000.00565.0012,1630.05%
2021/12/0600.001.4564.60577.00-1.42,133-0.07%
2021/11/3000.001554.37555.00-12,122-0.05%
2021/11/260537.001539.00534.00-12,107-0.05%
2021/11/250542.870.1546.00544.00-0.12,1060.00%
2021/11/2200.001550.00548.00-12,125-0.05%
2021/11/1900.000545.00547.0002,1340.00%
2021/11/1500.000541.00542.0002,1840.00%
2021/11/120519.0000.00523.0002,1840.00%
2021/11/1100.000.1521.00522.00-0.12,1860.00%
2021/11/101518.001.2512.17519.00-0.22,191-0.01%
2021/11/091519.0000.00511.0012,1900.05%
2021/11/080.1504.0000.00505.000.12,1810.00%
2021/11/0500.000.3500.00499.50-0.32,201-0.01%
2021/11/0400.000487.50485.5002,1890.00%
2021/11/030487.0000.00489.5002,1890.00%
2021/11/0200.000.1496.00491.50-0.12,2040.00%
2021/11/011493.021502.00500.0002,1960.00%
2021/10/290498.0000.00499.0002,1760.00%
2021/10/280498.5000.00500.0002,1890.00%
2021/10/2700.000.1499.00500.00-0.12,1830.00%
2021/10/260.1487.002491.50487.00-1.92,198-0.09%
2021/10/210.1479.001482.00474.00-0.92,373-0.04%
2021/10/202.1480.0900.00475.002.12,4130.09%
2021/10/1900.003473.17478.00-32,433-0.12%
2021/10/181462.021473.50462.0002,4430.00%
2021/10/151.1468.031.1469.41469.0002,4680.00%
2021/10/140.1461.003462.33461.50-2.92,457-0.12%
2021/10/136.2454.022449.50448.504.22,4750.17%
2021/10/124467.521463.50464.0032,4510.12%
2021/10/082482.501493.50480.5012,4430.04%
2021/10/070496.000.1492.00492.0002,4140.00%
2021/10/0600.000482.00474.5002,4100.00%
2021/10/050.2463.1400.00469.000.22,3860.01%
2021/10/040.1464.4000.00465.000.12,3350.01%
2021/10/011.1476.930.1476.00476.5012,3300.04%
2021/09/290.1483.5000.00486.000.12,3060.00%
2021/09/270507.0000.00513.0002,2950.00%
2021/09/240.1514.0000.00508.000.12,3040.00%
2021/09/231498.001509.90509.0002,2720.00%
2021/09/221.7488.8400.00488.501.72,2550.07%
2021/09/1700.000518.00524.0002,1970.00%
2021/09/1600.000522.00518.0002,1840.00%
2021/09/151.3522.1000.00517.001.32,2330.06%
2021/09/140533.0000.00529.0002,2800.00%
2021/09/131533.0000.00534.0012,3010.04%
2021/09/080.1530.0000.00525.000.12,3030.00%
2021/09/070.1544.0000.00546.000.12,2970.00%
2021/09/061572.001557.00557.0002,2950.00%
2021/09/032567.002565.01565.0002,2840.00%
2021/09/021.1571.901575.90566.0002,3060.00%
2021/09/0100.000.1569.85577.00-0.12,3000.00%
2021/08/300.1550.001546.00548.00-0.92,272-0.04%
2021/08/271542.0000.00540.0012,2600.04%
2021/08/260.1541.000.1547.00542.0002,2580.00%
2021/08/250553.0000.00550.0002,2650.00%
2021/08/230554.0000.00552.0002,2770.00%
2021/08/200.1537.0000.00537.000.12,2870.00%
2021/08/190.1525.5700.00517.000.12,3250.01%
2021/08/170536.5000.00529.0002,3640.00%
2021/08/160538.5000.00545.0002,3680.00%
2021/08/130.2548.4300.00542.000.22,3770.01%
2021/08/1200.000564.00563.0002,3730.00%
2021/08/110.2564.006.1563.17563.00-5.92,386-0.25%
2021/08/100.1583.0000.00582.000.12,4130.00%
2021/08/090593.0000.00586.0002,4210.00%
2021/08/0600.000603.00603.0002,4480.00%
2021/08/0500.000608.00610.0002,4980.00%
2021/08/040601.000.1600.00602.0002,5610.00%
2021/08/0300.000598.00600.0002,6090.00%
2021/08/020.1582.000.1588.88590.0002,5810.00%
2021/07/300593.000593.20588.0002,5850.00%
2021/07/290594.0000.00599.0002,5930.00%
2021/07/280.3587.120.3582.00587.00-0.12,5600.00%
2021/07/270.1613.000.5611.92613.00-0.52,545-0.02%
2021/07/262.3568.2700.00567.002.32,4550.09%
2021/07/231571.121.1565.09560.00-0.12,4220.00%
2021/07/200550.000.1550.00552.0002,4700.00%
2021/07/190.1557.001.1543.67560.00-12,507-0.04%
2021/07/160541.000541.00545.0002,5000.00%
2021/07/090.1517.0000.00515.000.12,5740.00%
2021/07/010.1496.5000.00492.500.12,6810.00%
2021/06/2400.001499.00510.00-12,815-0.04%
2021/06/230.1485.0000.00484.000.12,8390.00%
2021/06/221483.590.1486.00487.000.92,8140.03%
2021/06/210.1503.0000.00499.500.12,8010.00%
2021/06/181523.000.1521.00516.0012,8070.03%
2021/06/1000.001516.00516.00-12,957-0.03%
2021/06/0800.000506.00502.0002,9610.00%
2021/06/071506.000.1492.00504.000.92,9960.03%
2021/06/0300.000.1499.50500.00-0.13,0810.00%
2021/05/311496.507499.29499.00-63,245-0.18%
2021/05/2800.000498.00497.0003,2680.00%
2021/05/251459.001469.00469.0003,2650.00%
2021/05/240.2452.1700.00452.500.23,2480.00%
2021/05/210.1450.7500.00451.500.13,3030.00%
2021/05/200.1449.6400.00450.000.13,3270.00%
2021/05/190461.5000.00455.5003,3650.00%
2021/05/180.1468.8200.00470.000.13,3740.00%
2021/05/1700.000.1440.00439.50-0.13,4080.00%
2021/05/141464.431451.50451.5003,4610.00%
2021/05/121.1448.593433.17436.00-1.93,515-0.05%
2021/05/117.3463.542456.00456.005.33,4920.15%
2021/05/1000.000.2504.24504.00-0.23,4750.00%
2021/05/070512.6700.00516.0003,5850.00%
2021/05/061504.001516.00513.0003,6370.00%
2021/05/050500.0000.00499.0003,6650.00%
2021/05/040491.501.3497.11507.00-1.33,691-0.04%
2021/04/291.1539.731.1535.73532.0003,7050.00%
2021/04/2800.000.4537.50538.00-0.43,785-0.01%
2021/04/270.1536.000545.00537.000.13,8330.00%
2021/04/266526.172530.00530.0043,8520.10%
2021/04/230504.003512.66519.00-33,846-0.08%
2021/04/2200.002500.00500.00-23,837-0.05%
2021/04/214.1501.437509.88493.50-33,856-0.08%
2021/04/201498.001504.00505.0003,8780.00%
2021/04/192500.502500.00500.0003,9420.00%
2021/04/1600.003498.67499.00-34,043-0.07%
2021/04/1500.001498.00500.00-14,063-0.02%
2021/04/141488.001495.00497.5004,1040.00%
2021/04/131.1494.823.1494.73488.00-24,156-0.05%
2021/04/123483.240.5486.77482.502.54,1630.06%
2021/04/091502.0000.00499.0014,1790.02%
2021/04/080.1500.0000.00502.000.14,1730.00%
2021/04/070.1503.0000.00504.000.14,1920.00%
2021/04/0600.002.4502.49507.00-2.44,212-0.06%
2021/04/011490.350489.50490.0014,1900.02%
2021/03/311497.0000.00494.0014,1710.02%
2021/03/3000.001.1499.89502.00-1.14,142-0.03%
2021/03/290.5486.5010487.10489.50-9.54,066-0.23%
2021/03/2612.3480.952.1482.48484.5010.34,0430.25%
2021/03/2500.000450.50466.5003,9960.00%
2021/03/241456.001.1453.95452.50-0.14,0020.00%
2021/03/1800.001466.00462.50-14,036-0.02%
2021/03/1700.001457.00453.00-14,033-0.02%
2021/03/162.1451.051451.00452.001.14,0260.03%
2021/03/150.1446.5000.00442.000.14,0690.00%
2021/03/121442.501.1453.18442.50-0.14,0890.00%
2021/03/111.1440.873437.00444.00-1.94,108-0.05%
2021/03/103.2434.9400.00433.003.24,1050.08%
2021/03/094.3432.785.2434.65431.00-0.94,112-0.02%
2021/03/081.2458.052444.00444.00-0.84,095-0.02%
2021/03/051457.501440.50458.5004,0460.00%
2021/03/041449.5000.00450.0014,0530.02%
2021/03/031461.0000.00462.5013,9930.03%
2021/03/022469.503470.71466.00-13,957-0.03%
2021/02/262.3462.461461.50460.001.33,9450.03%
2021/02/251488.0000.00480.5013,9290.03%
2021/02/241484.0000.00478.0013,9260.03%
2021/02/232474.491472.50482.0013,9160.03%
2021/02/221.3486.691489.00487.500.33,8880.01%
2021/02/193493.501490.00494.0023,8840.05%
2021/02/181505.0000.00507.0013,8860.03%
2021/02/172.1512.143.1513.68515.00-13,891-0.03%
2021/02/056.1496.905496.60495.001.13,8480.03%
2021/02/040.1481.001478.02476.50-13,811-0.03%
2021/02/0300.002.1495.60497.00-2.13,832-0.05%
2021/02/021467.131478.50482.0003,8460.00%
2021/02/013460.331450.00467.0023,8340.05%
2021/01/293473.3300.00451.5033,8570.08%
2021/01/280.1482.001482.50480.00-13,784-0.03%
2021/01/278491.569487.72486.00-13,819-0.03%
2021/01/261.1485.6800.00480.001.13,7850.03%
2021/01/252.1491.571493.00493.501.13,7790.03%
2021/01/222506.002495.25496.0003,7530.00%
2021/01/216.1491.473495.17497.503.13,7100.08%
2021/01/203473.172464.50473.5013,6180.03%
2021/01/1900.001460.00469.00-13,550-0.03%
2021/01/1800.000.3439.00441.50-0.33,487-0.01%
2021/01/151450.003444.67444.00-23,445-0.06%
2021/01/144447.003448.50445.0013,4740.03%
2021/01/132441.501437.01445.0013,4260.03%
2021/01/122438.001438.00428.5013,3550.03%
2021/01/110430.009413.76431.50-93,282-0.27%
2021/01/084.1399.418397.63400.00-3.93,176-0.12%
2021/01/070.1405.001405.00405.50-0.93,169-0.03%
2021/01/061400.507400.21403.50-63,150-0.19%
2021/01/051.1385.0700.00387.001.13,0840.04%
2020/12/311391.5000.00390.5013,1740.03%
2020/12/302.1387.961387.50391.501.13,1950.03%
2020/12/294.1391.6000.00388.004.13,1800.13%
2020/12/281398.0000.00397.0013,1700.03%
2020/12/2500.001402.41400.50-13,191-0.03%
2020/12/2400.001396.50396.50-13,204-0.03%
2020/12/2300.001397.50397.00-13,280-0.03%
2020/12/221402.5000.00395.5013,3360.03%
2020/12/211417.0000.00407.0013,3560.03%
2020/12/183407.0000.00408.0033,3570.09%
2020/12/1700.002.2403.14405.00-2.23,351-0.07%
2020/12/161394.001395.00392.0003,3100.00%
2020/12/152387.751387.00389.0013,3720.03%
2020/12/1400.000.1398.00396.50-0.13,4030.00%
2020/12/114.1391.346390.33394.50-1.93,507-0.05%
2020/12/102.1404.954401.75398.00-1.93,509-0.05%
2020/12/0900.003.1399.39409.00-3.13,518-0.09%
2020/12/081390.001.2390.39389.00-0.23,487-0.01%
2020/12/071383.501.2384.25386.50-0.23,512-0.01%
2020/12/041380.505.1379.03381.50-4.13,558-0.12%
2020/12/0200.001.2384.91386.00-1.23,646-0.03%
2020/12/0100.001378.00378.50-13,688-0.03%
2020/11/271371.5000.00373.5013,6970.03%
2020/11/261373.502373.00374.50-13,720-0.03%
2020/11/251372.501368.00367.5003,7580.00%
2020/11/242375.0000.00373.5023,7470.05%
2020/11/2300.001381.50382.00-13,730-0.03%
2020/11/2000.001.1380.00379.50-1.13,739-0.03%
2020/11/190.1380.5000.00381.000.13,7580.00%
2020/11/1800.000376.50378.0003,7570.00%
2020/11/171380.311380.00372.0003,8110.00%
2020/11/162367.252368.50369.0003,8460.00%
2020/11/1300.000.1360.00362.50-0.13,8770.00%
2020/11/1200.003355.33353.00-33,976-0.08%
2020/11/113.3345.7514344.50348.00-10.73,968-0.27%
2020/11/1017.3351.3200.00348.5017.33,9350.44%
2020/11/092367.753362.67362.00-13,887-0.03%
2020/11/0600.005364.60361.50-53,915-0.13%
2020/11/050.1356.001355.00353.00-0.93,921-0.02%
2020/11/0400.001359.50358.50-13,933-0.03%
2020/11/032353.7500.00353.5023,9750.05%
2020/11/021344.5000.00348.0014,1000.02%
2020/10/303356.0000.00355.5034,1570.07%
2020/10/292357.7500.00359.0024,2130.05%
2020/10/271361.5000.00365.5014,3830.02%
2020/10/260370.0000.00364.0004,3920.00%
2020/10/230.1366.5000.00365.000.14,3950.00%
2020/10/226363.001363.50364.5054,4180.11%
2020/10/191376.5000.00375.0014,4420.02%
2020/10/162374.5000.00374.0024,4750.04%
2020/10/151380.502377.50378.00-14,517-0.02%
2020/10/143384.3300.00382.0034,5130.07%
2020/10/131393.006391.33390.50-54,516-0.11%
2020/10/1200.005396.40394.50-54,505-0.11%
2020/10/081378.002377.50380.50-14,437-0.02%
2020/10/071377.503376.50379.00-24,432-0.05%
2020/10/0600.001371.50373.50-14,457-0.02%
2020/10/052370.002372.25368.0004,5140.00%
2020/09/302369.501368.50368.5014,6150.02%
2020/09/291372.001367.00367.0004,6600.00%
2020/09/281365.006365.67367.00-54,757-0.11%
2020/09/252357.5000.00351.5024,7710.04%
2020/09/244365.751367.50365.5034,8180.06%
2020/09/231375.004374.63374.50-34,857-0.06%
2020/09/224371.1300.00370.5044,9100.08%
2020/09/212377.251374.50374.5014,9140.02%
2020/09/1800.002382.00382.00-24,937-0.04%
2020/09/173370.171377.00370.5024,9290.04%
2020/09/164371.005374.60375.50-14,929-0.02%
2020/09/153366.5000.00366.5034,8440.06%
2020/09/141367.502369.75372.00-14,880-0.02%
2020/09/1000.002359.50359.50-24,892-0.04%
2020/09/0900.001358.00356.00-14,888-0.02%
2020/09/086379.171381.00370.0054,8280.10%
2020/09/074384.132392.50381.5024,7570.04%
2020/09/046387.4200.00381.5064,7490.13%
2020/09/0200.005396.40392.00-54,646-0.11%
2020/09/011385.503384.67387.50-24,677-0.04%
2020/08/311390.501394.50380.0004,6480.00%
2020/08/282384.001388.00388.5014,6340.02%
2020/08/273393.501391.00390.0024,6420.04%
2020/08/262396.002394.75397.0004,7050.00%
2020/08/253397.672396.75397.0014,8050.02%
2020/08/241.1382.574388.50393.00-34,871-0.06%
2020/08/212377.751375.50377.0014,8880.02%
2020/08/205.1384.821384.50373.004.14,8030.09%
2020/08/191400.007401.29402.50-64,741-0.13%
2020/08/189393.612396.25388.5074,7420.15%
2020/08/171408.002409.75410.00-14,702-0.02%
2020/08/142402.006398.75406.50-44,742-0.08%
2020/08/134394.754395.50392.5004,7610.00%
2020/08/124.1395.3500.00392.504.14,8660.08%
2020/08/1100.003414.83408.50-34,860-0.06%
2020/08/103405.834404.38404.00-14,851-0.02%
2020/08/079405.3900.00400.5094,8190.19%
2020/08/064424.002422.00427.5024,7280.04%
2020/08/042392.254395.63398.00-24,524-0.04%
2020/08/034390.883393.00390.0014,5090.02%
2020/07/312366.751374.50374.5014,4720.02%
2020/07/301364.001367.00367.0004,4370.00%
2020/07/2800.002365.50362.00-24,608-0.04%
2020/07/242.1364.702364.75360.500.14,7060.00%
2020/07/231373.001370.50373.0004,7080.00%
2020/07/221366.502.2368.72368.50-1.24,775-0.03%
2020/07/213364.502363.25365.0014,7680.02%
2020/07/201344.502343.00351.00-14,764-0.02%
2020/07/1700.001348.00342.50-14,832-0.02%
2020/07/1600.009354.50350.50-94,842-0.19%
2020/07/1500.001.1358.92350.00-1.14,872-0.02%
2020/07/138360.0000.00360.5084,9260.16%
2020/07/104370.132363.75359.5024,8980.04%
2020/07/092367.751363.00367.5014,8780.02%
2020/07/081355.002346.50354.00-14,762-0.02%
2020/07/074352.502345.75343.5024,6970.04%
2020/07/062346.501350.00350.0014,6280.02%
2020/07/031331.0000.00333.5014,5870.02%
2020/06/3000.003300.17299.00-34,513-0.07%
2020/06/2900.001300.50297.50-14,618-0.02%
2020/06/241307.002306.00306.50-14,616-0.02%
2020/06/232296.7500.00295.0024,6460.04%
2020/06/221300.0000.00298.5014,6770.02%
2020/06/191296.000294.00295.0014,7260.02%
2020/06/1700.003286.50284.50-34,758-0.06%
2020/06/161274.5000.00274.5014,7710.02%
2020/06/151271.5000.00272.0014,8470.02%
2020/06/122267.752269.50270.5004,8880.00%
2020/06/1100.001278.00273.50-14,943-0.02%
2020/06/101273.502273.50273.50-14,999-0.02%
2020/06/081276.5000.00275.0015,1510.02%
2020/06/051269.5000.00269.5015,1470.02%
2020/06/033267.001266.50266.0025,1940.04%
2020/06/0200.001269.00268.00-15,195-0.02%
2020/06/011268.502268.25269.50-15,138-0.02%
2020/05/292259.503261.33258.50-15,054-0.02%
2020/05/281255.002255.00254.50-15,008-0.02%
2020/05/262251.502252.25251.0005,1160.00%
2020/05/251240.002243.00247.00-15,152-0.02%
2020/05/224251.381254.00246.5035,1270.06%
2020/05/211258.502260.25260.50-15,058-0.02%
2020/05/202258.502255.50255.5004,9960.00%
2020/05/194.1262.307262.79256.00-34,936-0.06%
2020/05/181251.005251.00250.00-44,783-0.08%
2020/05/157243.293247.17245.5044,7340.08%
2020/05/141251.501250.00246.0004,6800.00%
2020/05/131251.001249.00251.5004,6790.00%
2020/05/122246.501252.00244.0014,6400.02%
2020/05/113.1250.3300.00250.003.14,6340.07%
2020/05/0700.002252.00249.50-24,603-0.04%
2020/05/061242.0000.00243.5014,5710.02%
2020/05/051244.507241.07242.00-64,623-0.13%
2020/05/049243.5000.00242.0094,6050.20%
2020/04/301254.0000.00257.5014,4680.02%
2020/04/2900.006247.00246.50-64,413-0.14%
2020/04/276240.002240.00236.0044,3860.09%
2020/04/242233.5000.00231.5024,3120.05%
2020/04/234235.887239.14235.50-34,387-0.07%
2020/04/221237.505236.80241.00-44,371-0.09%
2020/04/211236.001235.00233.5004,2970.00%
2020/04/203233.6700.00233.0034,3100.07%
2020/04/172234.503230.00230.50-14,321-0.02%
2020/04/1500.001224.00224.50-14,228-0.02%
2020/04/143224.002224.75223.0014,2330.02%
2020/04/1300.002216.50216.00-24,237-0.05%
2020/04/102220.5000.00217.5024,2400.05%
2020/04/094217.504217.88219.0004,3260.00%
2020/04/081220.501217.50218.0004,3740.00%
2020/04/071220.5000.00219.5014,3490.02%
2020/04/061217.0000.00220.0014,2940.02%
2020/04/013213.6700.00213.0034,2640.07%
2020/03/3100.000218.50218.5004,1960.00%
2020/03/303196.503198.50199.0004,0680.00%
2020/03/271207.5000.00201.0014,0210.02%
2020/03/251191.502193.75191.00-13,879-0.03%
2020/03/241180.5000.00178.0013,8620.03%
2020/03/201175.000.1171.00171.000.93,9290.02%
2020/03/190.1162.0000.00162.000.13,8790.00%
2020/03/171189.001187.50184.5003,7240.00%
2020/03/131.1197.411.1189.12201.500.13,5520.00%
2020/03/101229.001230.00228.0003,3990.00%
2020/03/0900.002229.00229.50-23,361-0.06%
2020/03/051237.003235.00237.50-23,348-0.06%
2020/03/040.1229.0000.00229.000.13,3390.00%
2020/03/032228.250.1229.00228.501.93,3230.06%
2020/03/021.1216.511225.50225.000.13,3160.00%
2020/02/271233.001227.50225.0003,2750.00%
2020/02/261231.0000.00236.0013,2580.03%
2020/02/2000.001250.00249.50-13,277-0.03%
2020/02/1700.001255.00254.00-13,303-0.03%
2020/02/1300.001253.00253.00-13,304-0.03%
2020/02/1200.001255.00252.50-13,306-0.03%
2020/02/071251.0000.00249.5013,3950.03%
2020/02/063253.673256.00257.5003,4190.00%
2020/02/041241.501243.50248.0003,4490.00%
2020/02/031.1242.604241.50243.50-33,474-0.08%
2020/01/314249.001250.00247.5033,4680.09%
2020/01/302.1251.334245.00245.00-23,478-0.06%
2020/01/200260.5000.00260.5003,4280.00%
2020/01/174262.254268.00262.0003,4520.00%
2020/01/152254.5000.00254.0023,3960.06%
2020/01/1400.003260.00261.50-33,417-0.09%
2020/01/1300.001254.00257.50-13,384-0.03%
2020/01/0900.001247.00246.00-13,405-0.03%
2020/01/061245.0000.00243.5013,4110.03%
2020/01/031250.5000.00250.0013,4480.03%
2020/01/0200.007244.21248.50-73,418-0.20%
2019/12/301236.0000.00236.0013,5390.03%
2019/12/2700.001239.00239.00-13,598-0.03%
2019/12/241235.0000.00236.0013,7730.03%
2019/12/201240.0000.00239.5013,9530.03%
2019/12/198239.9400.00239.0084,0010.20%
2019/12/181247.5000.00248.0014,0060.02%
2019/12/1700.004245.50250.00-43,983-0.10%
2019/12/1600.002238.50239.00-23,953-0.05%
2019/12/131234.0000.00234.0014,0230.02%
2019/12/1100.001233.50233.50-14,085-0.02%
2019/12/092230.5000.00230.5024,1120.05%
2019/12/041224.0000.00225.0014,0960.02%
2019/11/292230.751234.50230.5014,2070.02%
2019/11/282237.7500.00239.0024,2250.05%
2019/11/2700.001236.00238.50-14,273-0.02%
2019/11/251232.002235.75233.00-14,365-0.02%
2019/11/191232.004.1231.05234.00-3.14,426-0.07%
2019/11/1200.002223.00223.50-24,585-0.04%
2019/11/081.1225.9100.00225.001.14,5970.02%
2019/11/071227.501234.50228.0004,6260.00%
2019/11/061231.002229.50231.00-14,572-0.02%
2019/11/0500.001227.50228.50-14,557-0.02%
2019/11/042226.5000.00224.0024,5520.04%
2019/11/011229.5000.00229.0014,5180.02%
2019/10/301228.0000.00226.0014,7460.02%
2019/10/291229.0000.00226.5014,8120.02%
2019/10/281232.5000.00230.5014,9020.02%
2019/10/2500.001236.00230.00-14,904-0.02%
2019/10/2300.001232.00233.50-14,904-0.02%
2019/10/184234.0000.00235.5045,0200.08%
2019/10/1700.002235.00236.50-24,996-0.04%
2019/10/1600.001229.50229.00-14,983-0.02%
2019/10/141229.5000.00228.0014,9480.02%
2019/10/0800.000.1233.50233.50-0.14,9540.00%
2019/10/072238.502246.50237.5005,0320.00%
2019/10/041240.503243.17241.00-25,070-0.04%
2019/10/031236.001237.00236.0004,9770.00%
2019/10/0200.001235.00236.00-14,939-0.02%
2019/09/271230.501232.00230.0004,9240.00%
2019/09/261232.003232.67233.50-24,924-0.04%
2019/09/2300.002228.00228.00-24,874-0.04%
2019/09/201225.002225.00223.00-14,941-0.02%
2019/09/191.1223.0900.00224.001.14,9170.02%
2019/09/1800.002223.00222.00-24,875-0.04%
2019/09/1700.004.1216.27218.00-4.14,794-0.09%
2019/09/161.1211.0000.00211.001.14,8170.02%
2019/09/1200.001216.00215.50-14,817-0.02%
2019/09/111213.000.1214.00215.000.94,8580.02%
2019/09/100.1211.5000.00211.500.14,8800.00%
2019/09/0900.001215.50215.00-14,880-0.02%
2019/09/065217.706.2216.57216.50-1.24,948-0.02%
2019/09/051.1213.3600.00213.501.14,9920.02%
2019/09/041218.000.1220.00220.0015,0620.02%
2019/09/031.1215.0000.00214.001.15,0840.02%
2019/09/0200.008219.56218.00-85,175-0.15%
2019/08/281202.001201.50203.0005,2350.00%
2019/08/271204.001205.50205.5005,2570.00%
2019/08/231214.5000.00214.5015,3000.02%
2019/08/221213.0000.00212.5015,3280.02%
2019/08/212213.501212.00211.0015,3780.02%
2019/08/2000.003218.33217.00-35,437-0.06%
2019/08/1500.001210.50207.50-15,480-0.02%
2019/08/147209.7100.00207.0075,4890.13%
2019/08/081208.501206.50209.0005,6330.00%
2019/08/072204.751207.00204.5015,6550.02%
2019/08/062203.501205.50205.0015,6590.02%
2019/08/052207.0000.00203.5025,6600.04%
2019/08/024208.131209.50207.0035,6490.05%
2019/08/0100.004214.50215.00-45,539-0.07%
2019/07/314208.501209.50209.5035,5240.05%
2019/07/302208.502209.00209.0005,5280.00%
2019/07/263219.0000.00219.0035,6000.05%
2019/07/251218.0000.00219.5015,6540.02%
2019/07/246219.674220.63221.0025,6870.04%
2019/07/2200.003232.33232.00-35,574-0.05%
2019/07/191221.504224.25226.50-35,531-0.05%
2019/07/182218.751218.50219.0015,5100.02%
2019/07/171222.5000.00223.0015,5130.02%
2019/07/163223.3300.00222.5035,5170.05%
2019/07/121225.502225.00225.50-15,548-0.02%
2019/07/111223.502223.00221.00-15,503-0.02%
2019/07/107219.5700.00219.0075,3970.13%
2019/07/093225.671227.00227.0025,2810.04%
2019/07/081232.001226.00226.0005,2680.00%
2019/07/053229.336227.83230.00-35,309-0.06%
2019/07/041236.003230.17231.00-25,262-0.04%
2019/07/031235.5000.00234.5015,2260.02%
2019/07/028239.949242.56245.00-15,207-0.02%
2019/07/0100.001235.00233.50-15,143-0.02%
2019/06/285236.2000.00228.5055,1760.10%
2019/06/272228.0011235.27239.00-95,122-0.18%
2019/06/2500.002223.00221.00-25,004-0.04%
2019/06/242222.002225.00225.0004,9550.00%
2019/06/211229.004230.38229.50-34,946-0.06%
2019/06/205228.0000.00228.5054,8880.10%
2019/06/184222.383221.00221.0014,8380.02%
2019/06/145225.505221.60221.5004,9040.00%
2019/06/133221.172222.50221.0014,8600.02%
2019/06/123222.834222.25220.00-14,823-0.02%
2019/06/108214.449211.78218.50-14,648-0.02%
2019/06/062207.001207.50204.0014,5530.02%
2019/06/051206.0000.00205.5014,5320.02%
2019/06/043207.671208.00205.5024,5540.04%
2019/06/035201.505205.50206.0004,5210.00%
2019/05/314198.131200.00200.0034,4310.07%
2019/05/305196.307198.43195.00-24,400-0.05%
2019/05/291191.001193.00193.5004,3630.00%
2019/05/281194.000195.50194.0014,3650.02%
2019/05/274191.884197.75189.0004,3520.00%
2019/05/231204.5000.00206.0014,2380.02%
2019/05/2200.006210.75211.00-64,229-0.14%
2019/05/214201.251201.48200.5034,1950.07%
2019/05/2000.003199.50206.50-34,190-0.07%
2019/05/172210.7500.00210.5024,1580.05%
2019/05/162223.002221.00215.0004,1590.00%
2019/05/143217.001219.00219.0024,2100.05%
2019/05/104230.132227.00225.5024,2900.05%
2019/05/0900.001222.50225.50-14,334-0.02%
2019/05/085232.902229.00230.0034,3410.07%
2019/05/075224.606226.67232.50-14,217-0.02%
2019/05/065215.904218.75220.5014,1810.02%
2019/05/0300.006213.42219.00-64,168-0.14%
2019/05/026210.251210.50205.5054,0460.12%
2019/04/301204.502209.00209.00-13,963-0.03%
2019/04/291200.0000.00200.5013,8860.03%
2019/04/261202.501203.50203.5003,9040.00%
2019/04/252207.0000.00207.0023,9710.05%
2019/04/241205.0000.00205.5013,9920.03%
2019/04/231199.5000.00203.5014,0230.02%
2019/04/192197.255199.60200.50-34,023-0.07%
2019/04/183195.331194.50197.5024,0090.05%
2019/04/1700.002192.50192.50-23,996-0.05%
2019/04/163190.5000.00190.5034,0220.07%
2019/04/1500.005195.00193.50-54,004-0.12%
2019/04/085191.8000.00191.5053,9030.13%
2019/04/031192.001192.50191.5003,8650.00%
2019/04/0200.000190.50192.0003,8400.00%
2019/03/2600.002178.50179.00-23,762-0.05%
2019/03/252174.2500.00175.0023,7630.05%
2019/03/2100.001180.00178.00-13,768-0.03%
2019/03/1800.001172.50172.00-13,694-0.03%
2019/03/1500.002170.00168.50-23,652-0.05%
2019/03/1400.001168.50168.00-13,632-0.03%
2019/03/1300.001170.00170.00-13,662-0.03%
2019/03/081167.5000.00165.0013,7010.03%
2019/03/072169.711168.00166.0013,6340.03%
2019/03/042175.2500.00174.5023,7480.05%
2019/02/271181.501180.50178.0003,7150.00%
2019/02/261182.003180.67180.00-23,688-0.05%
2019/02/2500.001177.50177.00-13,620-0.03%
2019/02/221172.5000.00173.0013,6110.03%
2019/02/2000.001172.50173.00-13,553-0.03%
2019/02/191174.0000.00174.0013,5180.03%
2019/02/151177.5000.00176.0013,4870.03%
2019/02/141176.501171.00176.5003,4190.00%
2019/02/134173.005170.90168.50-13,334-0.03%
2019/02/121168.502167.50172.00-13,290-0.03%
2019/02/113162.6700.00163.5033,1990.09%
2019/01/303158.671163.00163.5023,1160.06%
2019/01/2900.001158.50160.00-13,024-0.03%
2019/01/281154.0000.00155.0012,9760.03%
2019/01/251155.001157.00156.5003,0210.00%
2019/01/2400.001153.50156.00-13,063-0.03%
2019/01/211150.0000.00150.0013,0650.03%
2019/01/183150.334149.38152.50-13,080-0.03%
2019/01/172149.752158.00148.0003,0380.00%
2019/01/165152.103152.17153.5022,9560.07%
2019/01/1500.003149.33151.00-32,932-0.10%
2019/01/142144.7500.00146.5022,8930.07%
2019/01/111146.5000.00146.5012,8940.03%
2019/01/0900.005143.00144.50-52,854-0.18%
2019/01/072139.2500.00139.5022,8120.07%
2019/01/0400.001140.50139.50-12,831-0.04%
2019/01/031136.5000.00139.5012,8860.03%
2019/01/020.1137.0000.00137.500.12,9180.00%
2018/12/2800.002144.00143.00-22,983-0.07%
2018/12/271140.5000.00142.0013,0760.03%
2018/12/255136.505138.00140.5003,1380.00%
2018/12/211143.0000.00141.0013,2590.03%
2018/12/193147.5000.00145.0033,2290.09%
2018/12/1700.001149.00144.00-13,281-0.03%
2018/12/1300.003146.50146.00-33,276-0.09%
2018/12/1200.001140.00140.00-13,264-0.03%
2018/12/1100.001137.00136.50-13,271-0.03%
2018/12/072138.501139.00138.5013,3360.03%
2018/12/061139.0000.00138.0013,3640.03%
2018/12/0300.001149.00148.00-13,324-0.03%
2018/11/291139.504139.88141.00-33,269-0.09%
2018/11/283132.172134.00134.0013,1200.03%
2018/11/220124.5000.00125.0003,0950.00%
2018/11/142128.252129.00129.5003,0860.00%
2018/11/092125.002126.00124.0003,0490.00%
2018/11/071126.001127.50127.5003,1660.00%
2018/11/062125.752125.50127.0003,1950.00%
2018/11/051126.501127.00127.0003,2260.00%
2018/11/0200.0010130.10130.00-103,267-0.31%
2018/11/0110128.4500.00128.00103,4170.29%
2018/10/290109.0000.00109.0003,6990.00%
2018/10/260109.0000.00109.0003,7030.00%
2018/10/222111.502108.50111.0003,6640.00%
2018/10/171112.001112.50113.5003,6150.00%
2018/10/1600.001111.00110.00-13,603-0.03%
2018/10/116104.175104.00105.0013,5280.03%
2018/10/094109.882109.00109.5023,4690.06%
2018/10/082111.251112.50111.0013,4220.03%
2018/10/052117.001118.00116.0013,3390.03%
2018/10/031129.002128.00129.00-13,216-0.03%
2018/10/021129.001133.50128.5003,1790.00%
2018/09/251137.0000.00135.5013,0220.03%
2018/09/212138.253136.67137.50-13,010-0.03%
2018/09/201140.002140.00140.00-12,944-0.03%
2018/09/194140.003139.50138.0012,9280.03%
2018/09/181138.502139.75140.50-12,898-0.03%
2018/09/141135.001135.00136.0002,8360.00%
2018/09/133135.834134.13133.00-12,796-0.04%
2018/09/123142.332139.50135.5012,7480.04%
2018/09/063143.3300.00142.5032,7570.11%
2018/09/0500.003149.00149.50-32,739-0.11%
2018/09/033146.6700.00143.5032,6950.11%
2018/08/3100.002148.00149.00-22,665-0.08%
2018/08/302145.0000.00146.0022,6190.08%
2018/08/281142.001144.50143.5002,5680.00%
2018/08/2400.002141.00138.50-22,534-0.08%
2018/08/222136.509137.00137.00-72,513-0.28%
2018/08/169136.2200.00137.5092,4520.37%
2018/08/152134.007134.21134.50-52,404-0.21%
2018/08/148143.9400.00146.0082,3110.35%
2018/08/1300.001135.50135.50-12,239-0.04%
2018/08/1000.001139.00140.00-12,185-0.05%
2018/08/091143.5000.00143.5012,1340.05%
2018/08/081140.002140.25143.00-12,079-0.05%
2018/08/071.2135.1600.00136.001.21,8910.06%
2018/08/062137.751134.00138.0011,7600.06%
2018/07/3100.0010123.00123.00-101,425-0.70%
2018/07/2400.001120.50120.50-11,495-0.07%
2018/07/2300.005120.60120.00-51,579-0.32%
2018/07/201123.5000.00123.5011,6480.06%
2018/07/1911122.001122.00122.00101,7510.57%
2018/07/170.3119.0000.00120.000.31,8280.02%
2018/07/1600.005118.00118.00-51,822-0.27%
2018/07/021113.0000.00113.0012,0810.05%
2018/06/254113.0000.00113.0042,1460.19%
2018/06/191114.001111.00114.0002,1510.00%
2018/06/155111.501113.00113.0042,1790.18%
2018/06/121112.0000.00111.0012,0820.05%
2018/05/3100.005114.50114.50-52,151-0.23%
2018/04/2500.000113.50113.5002,5030.00%
2018/04/111127.501130.00130.0002,2390.00%
2018/04/0300.001127.50128.00-12,093-0.05%
2018/03/312131.001131.00130.0012,0190.05%
2018/03/285125.5000.00126.0051,9880.25%
2018/03/2600.005122.50123.00-51,988-0.25%
2018/03/160122.0000.00122.5001,9420.00%
2018/03/150122.0000.00123.0001,9340.00%
2018/02/270.2115.0000.00116.000.21,9220.01%
2018/02/1200.001111.00111.00-11,855-0.05%
2018/02/092109.001110.50109.0011,8510.05%
2018/02/0700.001113.00112.00-11,815-0.06%
2018/02/061108.5000.00108.0011,7870.06%
2018/02/051109.001112.00114.0001,7100.00%
2018/01/316116.425115.70116.5011,7060.06%
2018/01/300.1121.0000.00121.500.11,6640.01%
2018/01/260.2125.501126.00126.00-0.81,684-0.05%
2018/01/2200.005121.50121.00-51,856-0.27%
2018/01/0900.001112.50112.50-11,757-0.06%
瑞昱營收/1月大增逾二成 年增逾五成UDN聯合新聞網-2024/02/07
〈瑞昱法說〉Q4純益季減15% 全年EPS 17.85元寫第三高Anue鉅亨-2024/02/01
瑞昱 相關文章