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 » 聯詠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯詠

(3034)
可現股當沖
  • 股價
    624
  • 漲跌
    ▲10
  • 漲幅
    +1.63%
  • 成交量
    7,732張
  • 產業
    上市 半導體類股

  • 1916人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
聯詠 (3034)籌碼相關－群益金鼎-三民 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

群益金鼎-三民 券商分點個股進出

群益金鼎-三民 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
2024/05/2313615.5413621.98624.0005,6030.00%
2024/05/220607.0010611.99614.00-105,580-0.18%
2024/05/2110608.000.1606.00606.009.95,6090.18%
2024/05/200603.001609.83612.00-15,647-0.02%
2024/05/1710595.0010.1599.47603.0005,8520.00%
2024/05/160.1585.560.1587.50591.0006,0100.00%
2024/05/151.1580.171580.00579.000.16,0200.00%
2024/05/142581.500.1586.00583.0026,0560.03%
2024/05/131.2580.430586.00587.001.26,0740.02%
2024/05/1010.1591.0310591.03588.000.16,0080.00%
2024/05/090.2594.9800.00592.000.25,9430.00%
2024/05/084.7604.620.5603.67605.004.25,8880.07%
2024/05/070.1635.001.1644.33640.00-15,759-0.02%
2024/05/062634.500638.00635.0025,7290.03%
2024/05/0300.004.1632.87634.00-4.15,730-0.07%
2024/05/021611.005617.60616.00-45,686-0.07%
2024/04/300.1620.0000.00618.000.15,6400.00%
2024/04/2900.003.1623.21625.00-3.15,641-0.06%
2024/04/260608.000605.00603.0005,5940.00%
2024/04/2400.000598.00601.0005,5850.00%
2024/04/230.1584.643584.33583.00-2.95,663-0.05%
2024/04/222.2574.010589.00574.002.25,6820.04%
2024/04/190.1594.2200.00588.000.15,7530.00%
2024/04/181621.002623.50615.00-15,712-0.02%
2024/04/173.1615.461.2611.07621.001.95,6820.03%
2024/04/162.1607.982607.49602.000.15,6530.00%
2024/04/154618.010624.00618.0045,6150.07%
2024/04/125.3624.193.6631.34630.001.75,6120.03%
2024/04/111602.002.1610.49615.00-1.15,546-0.02%
2024/04/101610.997.1606.57606.00-6.15,528-0.11%
2024/04/0900.000.2592.63596.00-0.25,5100.00%
2024/04/080.1593.7100.00591.000.15,4840.00%
2024/04/032.1595.921593.00596.001.15,4690.02%
2024/04/012.1593.0200.00589.002.15,4700.04%
2024/03/291597.008.2601.73604.00-7.25,439-0.13%
2024/03/281588.011595.00589.0005,3470.00%
2024/03/270586.004592.00591.00-45,350-0.07%
2024/03/264579.491582.00583.0035,4350.06%
2024/03/253.1587.981587.00589.002.15,4320.04%
2024/03/221.1592.050591.00594.0015,4620.02%
2024/03/214.2596.0000.00596.004.25,4620.08%
2024/03/201598.002613.93595.00-15,459-0.02%
2024/03/190.1596.881603.00596.00-0.95,427-0.02%
2024/03/180.2596.002598.49605.00-1.85,375-0.03%
2024/03/150.1573.501575.00570.00-0.95,260-0.02%
2024/03/141.1573.2500.00576.001.15,2320.02%
2024/03/130588.361589.96584.00-15,167-0.02%
2024/03/111.1580.301582.00582.000.15,0750.00%
2024/03/088600.5011.3611.68592.00-3.35,034-0.06%
2024/03/073593.674.2596.58598.00-1.24,848-0.02%
2024/03/065587.9900.00594.0054,7620.11%
2024/03/052.1592.8600.00593.002.14,7230.04%
2024/03/044592.501591.00592.0034,7370.06%
2024/03/011.1603.430.8610.86599.000.34,6840.01%
2024/02/291.2603.651.1601.17601.000.14,6780.00%
2024/02/270596.008.2606.27605.00-8.24,587-0.18%
2024/02/260583.000587.00584.0004,4170.00%
2024/02/232588.491585.03580.0014,4060.02%
2024/02/221.1583.180.1573.90584.0014,3510.02%
2024/02/212.1568.111.2570.17569.000.94,2960.02%
2024/02/203.5595.878.2594.64587.00-4.74,234-0.11%
2024/02/191.1526.2711.4532.27550.00-10.34,004-0.26%
2024/02/160507.000508.75514.0003,8540.00%
2024/02/1511498.6814.2504.11506.00-3.23,843-0.08%
2024/02/053.1499.701502.00506.002.13,7790.05%
2024/02/0200.000.1515.00515.00-0.13,7070.00%
2024/02/010514.001512.98515.00-13,753-0.03%
2024/01/310507.0000.00511.0003,9150.00%
2024/01/302.7510.381509.00508.001.73,9420.04%
2024/01/264.2517.9500.00520.004.24,0390.10%
2024/01/250524.001526.00528.00-14,121-0.02%
2024/01/240523.0000.00526.0004,2730.00%
2024/01/2300.000524.00523.0004,3520.00%
2024/01/220.1518.002515.50518.00-1.94,469-0.04%
2024/01/192516.001514.00515.0014,4530.02%
2024/01/180.5512.0000.00513.000.54,4530.01%
2024/01/173.5510.353512.00511.000.54,4490.01%
2024/01/160.4529.501532.00533.00-0.64,326-0.01%
2024/01/152.7528.596.2531.11534.00-3.54,300-0.08%
2024/01/1200.002.2509.98510.00-2.24,195-0.05%
2024/01/100.3498.8300.00502.000.34,2060.01%
2024/01/0900.000.1501.00500.00-0.14,2150.00%
2024/01/080.3500.002502.48500.00-1.74,202-0.04%
2024/01/052490.010.2491.00490.001.84,1740.04%
2024/01/043.2496.940.1501.00495.003.14,1490.07%
2024/01/032.2504.091506.00499.501.24,1690.03%
2024/01/021508.0800.00510.0014,1740.02%
2023/12/292514.003514.31517.00-14,184-0.02%
2023/12/280.1509.7400.00510.000.14,1900.00%
2023/12/2700.004512.74511.00-44,209-0.10%
2023/12/2600.000.2507.02510.00-0.24,2080.00%
2023/12/251501.001503.00504.0004,2660.00%
2023/12/221503.001505.00506.0004,2970.00%
2023/12/217.3497.321501.00494.506.34,2770.15%
2023/12/203512.0000.00514.0034,1820.07%
2023/12/190511.940.1510.00510.00-0.14,1390.00%
2023/12/183517.343.1521.61519.00-0.14,1030.00%
2023/12/151517.002517.00515.00-14,107-0.02%
2023/12/140514.001513.00516.00-14,117-0.02%
2023/12/131515.003516.00517.00-24,121-0.05%
2023/12/1100.000.1506.00510.00-0.14,2550.00%
2023/12/0800.000.3509.00508.00-0.34,290-0.01%
2023/12/070507.001509.00509.00-14,317-0.02%
2023/12/063509.002507.50511.0014,3370.02%
2023/12/051501.010.1503.00503.000.94,3520.02%
2023/12/041507.0000.00514.0014,3550.02%
2023/12/011511.0000.00510.0014,3550.02%
2023/11/301508.001.2511.50511.00-0.24,4050.00%
2023/11/292510.003.1512.32512.00-1.14,390-0.03%
2023/11/282.2499.731498.50502.001.24,3410.03%
2023/11/272507.986.6511.60503.00-4.64,321-0.11%
2023/11/241499.003499.33500.00-24,229-0.05%
2023/11/2300.000496.25496.0004,2160.00%
2023/11/221494.011.2495.22499.00-0.24,209-0.01%
2023/11/212.1495.484.5495.06492.50-2.44,203-0.06%
2023/11/203.1489.361.1493.41491.5024,1880.05%
2023/11/1700.000.3490.33495.00-0.34,146-0.01%
2023/11/161479.621481.00485.0004,1260.00%
2023/11/151495.003.1496.66491.50-2.14,129-0.05%
2023/11/141.1490.000488.00489.001.14,1230.03%
2023/11/130.1487.501489.00487.50-0.94,126-0.02%
2023/11/102482.5000.00481.5024,1490.05%
2023/11/091.1488.361.4482.79483.00-0.34,136-0.01%
2023/11/087.4470.985.1472.41477.502.44,1010.06%
2023/11/074.1499.883.1501.27499.0013,9460.02%
2023/11/063487.007.7492.70496.00-4.73,928-0.12%
2023/11/031484.954.1482.84478.00-33,984-0.08%
2023/11/024.1481.068.1482.69485.00-43,998-0.10%
2023/11/014464.887.7467.50470.00-3.73,903-0.09%
2023/10/310.1451.591455.50454.50-0.93,765-0.02%
2023/10/302453.507.7449.99452.00-5.73,723-0.15%
2023/10/2700.000430.00432.0003,6560.00%
2023/10/261.1430.000430.50429.501.13,7370.03%
2023/10/250.1438.001438.00435.50-0.93,729-0.02%
2023/10/242429.7500.00429.5023,7300.05%
2023/10/230.3432.501431.00430.50-0.73,741-0.02%
2023/10/200.3436.0000.00440.000.33,7320.01%
2023/10/190.1434.903437.83438.50-33,726-0.08%
2023/10/180.1433.002.1434.91436.00-23,727-0.05%
2023/10/172.4433.0726433.79430.00-23.63,696-0.64%
2023/10/160430.0000.00431.5003,7250.00%
2023/10/130.7435.5700.00436.500.73,7510.02%
2023/10/120432.001430.00432.00-13,779-0.03%
2023/10/111437.940438.83437.0013,8000.03%
2023/10/060.1435.0600.00431.500.13,8050.00%
2023/10/0500.002440.23440.50-23,818-0.05%
2023/10/040427.500.1433.50431.50-0.13,9400.00%
2023/10/0300.000435.50431.0004,0180.00%
2023/10/021423.001428.50428.0004,0570.00%
2023/09/285423.8100.00423.0054,1320.12%
2023/09/270425.501424.50429.50-14,124-0.02%
2023/09/261.1432.3800.00427.001.14,1710.03%
2023/09/252440.221438.09440.0014,2300.02%
2023/09/2200.000434.00437.5004,4080.00%
2023/09/210.1429.0600.00433.000.14,4320.00%
2023/09/201.1438.385433.90431.50-44,435-0.09%
2023/09/194441.493442.00445.5014,4200.02%
2023/09/185.1450.134456.00447.501.14,3660.02%
2023/09/153.1455.679.4458.85464.00-6.34,354-0.15%
2023/09/1400.003.4448.78449.50-3.44,251-0.08%
2023/09/1300.002.1436.75438.50-2.14,220-0.05%
2023/09/120429.231.1430.06434.00-14,251-0.02%
2023/09/1120430.001430.43428.50194,2900.44%
2023/09/080417.501427.00427.50-14,306-0.02%
2023/09/071430.001.1425.08427.00-0.14,3180.00%
2023/09/0600.000424.50425.0004,3230.00%
2023/09/050.1417.001.6418.26422.00-1.54,359-0.03%
2023/09/041410.007408.71410.50-64,345-0.14%
2023/09/010402.0000.00403.0004,3840.00%
2023/08/310.1402.000402.00399.500.14,4090.00%
2023/08/3000.001398.00397.00-14,432-0.02%
2023/08/290396.0000.00395.5004,4770.00%
2023/08/2800.002393.51393.50-24,499-0.04%
2023/08/2500.000393.50392.5004,5610.00%
2023/08/242390.000390.50390.0024,5890.04%
2023/08/221.1384.002383.50382.50-0.94,647-0.02%
2023/08/212381.523380.50381.50-14,705-0.02%
2023/08/181.2387.172386.50386.00-0.84,698-0.02%
2023/08/172.1385.1300.00388.502.14,6660.05%
2023/08/160.1388.002386.75389.50-1.94,668-0.04%
2023/08/150.1392.0000.00390.000.14,6410.00%
2023/08/141.1390.0600.00390.501.14,6620.02%
2023/08/110399.5000.00395.0004,7340.00%
2023/08/104394.1500.00393.5044,7340.09%
2023/08/098.3399.201403.00397.007.34,7760.15%
2023/08/081.5416.461419.96417.500.54,6650.01%
2023/08/071.1425.004425.38427.50-2.94,666-0.06%
2023/08/041427.980426.50425.0014,8270.02%
2023/08/022.2430.391.5432.41432.000.64,8730.01%
2023/08/011.1438.414.1433.49437.00-34,858-0.06%
2023/07/317429.289431.70424.00-24,766-0.04%
2023/07/285413.010415.50416.5054,6950.11%
2023/07/271.1414.7800.00415.001.14,6850.02%
2023/07/260407.500408.00406.5004,6860.00%
2023/07/251412.000411.00408.0014,7250.02%
2023/07/241409.9200.00405.5014,7660.02%
2023/07/210.1404.801406.50408.00-14,817-0.02%
2023/07/201409.020410.50409.5014,8920.02%
2023/07/190407.733409.00404.50-34,897-0.06%
2023/07/181410.492411.76410.00-14,879-0.02%
2023/07/171.1406.0300.00406.001.14,8560.02%
2023/07/142.1407.803407.18409.00-0.94,847-0.02%
2023/07/132.1396.620400.00399.0024,8210.04%
2023/07/123393.002395.00394.5014,7760.02%
2023/07/111.4396.911403.00397.000.44,7520.01%
2023/07/102.2433.325.5433.05430.50-3.34,636-0.07%
2023/07/071.1436.241432.00435.500.14,5960.00%
2023/07/061.1434.471433.50435.500.14,6310.00%
2023/07/051.1442.272439.75438.50-0.94,588-0.02%
2023/07/0400.000.1434.00440.50-0.14,5540.00%
2023/07/030.2421.590.1424.50425.000.14,5760.00%
2023/06/3014.3427.0500.00426.5014.34,6130.31%
2023/06/2900.005.1462.00456.00-5.14,464-0.11%
2023/06/2800.001.1457.00459.00-1.14,539-0.02%
2023/06/2700.001455.00452.00-14,546-0.02%
2023/06/261449.964.1451.78450.00-3.14,538-0.07%
2023/06/213.1444.9400.00450.003.14,5710.07%
2023/06/201.1449.001453.00449.000.14,5650.00%
2023/06/194.1455.603453.00455.001.14,5970.02%
2023/06/161453.503458.00458.00-24,555-0.04%
2023/06/155.3451.051449.00450.004.34,5100.10%
2023/06/144.1460.5100.00460.504.14,5360.09%
2023/06/131.1466.191466.00466.500.14,5760.00%
2023/06/120.1458.8600.00455.000.14,6200.00%
2023/06/093.1465.878.1463.56463.00-4.94,615-0.11%
2023/06/082.1452.5012.1453.98455.50-104,603-0.22%
2023/06/073454.172.3452.56456.000.74,6170.01%
2023/06/062.2437.701441.99444.501.14,5890.02%
2023/06/050.4438.790.4439.21438.00-0.14,6180.00%
2023/06/022.1429.712429.74431.000.14,6520.00%
2023/06/013.2421.142424.00424.001.24,7100.03%
2023/05/310.3425.831426.00425.50-0.74,726-0.01%
2023/05/302420.753419.00423.50-14,722-0.02%
2023/05/2916.3420.572422.50423.5014.34,7770.30%
2023/05/260.1418.7519417.21416.50-18.94,888-0.39%
2023/05/253413.170413.50414.0034,9330.06%
2023/05/240.1406.1000.00407.500.14,9640.00%
2023/05/230.1409.002409.50409.00-25,055-0.04%
2023/05/2223.1409.5510404.50408.0013.15,1110.26%
2023/05/191.1406.981405.50407.000.15,1330.00%
2023/05/181.2407.632406.75407.50-0.85,180-0.02%
2023/05/175.3401.5100.00400.505.35,2470.10%
2023/05/1600.001406.00406.00-15,300-0.02%
2023/05/151.1401.4600.00400.501.15,3310.02%
2023/05/123.1412.3100.00411.003.15,3270.06%
2023/05/111.1415.641422.00415.500.15,3840.00%
2023/05/101437.002433.00424.00-15,638-0.02%
2023/05/090.1417.681417.50417.00-0.95,570-0.02%
2023/05/050.3427.0000.00428.000.35,6140.00%
2023/05/041423.0000.00423.0015,7190.02%
2023/05/031426.501418.50426.5005,8110.00%
2023/05/022425.5000.00425.5025,9480.03%
2023/04/272415.002408.50410.5005,9890.00%
2023/04/265.1408.330404.00412.0055,9610.08%
2023/04/250.1423.104417.75409.00-3.95,953-0.07%
2023/04/240.1435.0000.00438.500.15,9360.00%
2023/04/211437.0200.00436.0015,9950.02%
2023/04/200.1445.5800.00445.000.16,0970.00%
2023/04/190450.0000.00450.0006,2180.00%
2023/04/1800.000.1450.00451.00-0.16,3300.00%
2023/04/1700.000.1457.00458.00-0.16,4160.00%
2023/04/1400.002459.75459.00-26,532-0.03%
2023/04/120456.7100.00455.5006,6830.00%
2023/04/112462.493.1461.95463.50-1.16,689-0.02%
2023/04/100448.001.3448.73447.50-1.26,669-0.02%
2023/04/062.1435.721440.50435.501.16,8170.02%
2023/03/3100.005427.30431.50-56,737-0.07%
2023/03/302.1415.4800.00415.002.16,7360.03%
2023/03/291.2414.962414.50414.00-0.86,812-0.01%
2023/03/282426.254428.50425.50-26,860-0.03%
2023/03/240.1435.003.5435.85436.50-3.47,142-0.05%
2023/03/2300.000.5431.50433.00-0.57,147-0.01%
2023/03/222433.001.6432.94430.500.47,1720.01%
2023/03/210.1428.5000.00429.000.17,1410.00%
2023/03/2000.001434.47430.00-17,158-0.01%
2023/03/170425.752431.23434.50-27,157-0.03%
2023/03/163415.838413.56417.50-57,136-0.07%
2023/03/154422.992432.50418.0027,1880.03%
2023/03/146420.005422.00420.0017,2040.01%
2023/03/135421.405420.00428.0007,2340.00%
2023/03/100422.631423.50424.00-17,206-0.01%
2023/03/0900.004431.62428.00-47,205-0.06%
2023/03/073422.847426.15430.50-47,206-0.06%
2023/03/0600.000.2416.00422.00-0.27,1400.00%
2023/03/033410.8300.00410.5037,0770.04%
2023/03/026407.5000.00409.5067,0840.08%
2023/03/0100.000.2418.00415.50-0.27,0550.00%
2023/02/245413.971.1408.82407.503.97,0120.06%
2023/02/224.5411.554408.88409.000.56,9470.01%
2023/02/210.1423.500420.50425.000.16,9900.00%
2023/02/200.2407.001412.00407.50-0.86,970-0.01%
2023/02/173.3404.454402.63404.50-0.76,958-0.01%
2023/02/1600.000.1399.50402.00-0.16,9930.00%
2023/02/150.1393.570.1396.02398.0007,1320.00%
2023/02/141397.0011.1393.19398.50-10.17,327-0.14%
2023/02/131380.501384.50380.5007,3300.00%
2023/02/101377.501383.50383.5007,3780.00%
2023/02/097.1383.070387.50381.507.17,3370.10%
2023/02/083.2383.907390.06390.00-3.87,240-0.05%
2023/02/0700.001365.00364.00-16,950-0.01%
2023/02/030360.2500.00363.0006,7950.00%
2023/02/0200.001363.00361.00-16,735-0.01%
2023/01/3100.002353.50355.00-26,599-0.03%
2023/01/160344.0000.00345.0006,4530.00%
2023/01/1300.003345.67346.00-36,440-0.05%
2023/01/121345.9900.00344.5016,4220.02%
2023/01/1100.001.4348.57350.50-1.46,390-0.02%
2023/01/105347.892345.00347.0036,4180.05%
2023/01/091346.008347.46348.50-76,361-0.11%
2023/01/061351.424349.75352.00-36,281-0.05%
2023/01/051340.506341.08339.00-56,188-0.08%
2023/01/042337.483.3334.50335.50-1.36,155-0.02%
2023/01/033318.873331.00334.5006,0880.00%
2022/12/304319.633.2318.43315.500.85,9500.01%
2022/12/291.1312.093311.17317.50-1.95,941-0.03%
2022/12/282314.742313.75309.0005,9650.00%
2022/12/273321.503322.50319.0005,9440.00%
2022/12/262306.003306.83306.50-15,770-0.02%
2022/12/230.1300.0000.00301.500.15,7940.00%
2022/12/227299.935304.00302.0025,8180.03%
2022/12/212300.003298.67298.00-15,778-0.02%
2022/12/2000.003307.69300.00-35,698-0.05%
2022/12/191309.001.7309.79309.00-0.75,612-0.01%
2022/12/161310.501309.50314.5005,4540.00%
2022/12/1500.005307.00308.50-55,383-0.09%
2022/12/1400.003.2304.57307.00-3.25,387-0.06%
2022/12/135297.5000.00295.5055,3880.09%
2022/12/121292.5200.00296.5015,4030.02%
2022/12/093298.835299.70299.00-25,433-0.04%
2022/12/084298.123299.50297.5015,4260.02%
2022/12/073299.509.4302.61305.00-6.45,379-0.12%
2022/12/066.2295.982295.75298.504.25,2720.08%
2022/12/051298.501.1300.95300.50-0.15,2060.00%
2022/12/020.1296.5500.00299.000.15,2020.00%
2022/12/014.5299.547298.43297.00-2.55,232-0.05%
2022/11/300.1291.570.1294.00298.5005,1890.00%
2022/11/290.1290.450291.50293.000.15,1840.00%
2022/11/281.1293.861.1290.27291.5005,1980.00%
2022/11/250.2296.3000.00294.500.25,2300.00%
2022/11/246295.260.1296.50302.0065,2310.11%
2022/11/230.1292.8200.00291.000.15,1980.00%
2022/11/221294.903294.00295.00-25,191-0.04%
2022/11/210.1298.182301.00298.00-1.95,174-0.04%
2022/11/185.2306.2011.1305.87301.50-65,173-0.12%
2022/11/171305.0100.00307.0015,0840.02%
2022/11/163307.001.7305.81307.001.34,9610.03%
2022/11/150298.002300.50301.00-24,887-0.04%
2022/11/143.1299.272.5298.80298.000.64,8890.01%
2022/11/1111.1303.137.6301.77298.003.64,8310.07%
2022/11/1019.2287.2219.6289.32290.00-0.44,679-0.01%
2022/11/091279.025.3283.37285.00-4.34,429-0.10%
2022/11/088261.503.1264.84259.5054,3380.11%
2022/11/0700.002.2253.95255.50-2.24,291-0.05%
2022/11/0400.003.1244.90247.50-3.14,337-0.07%
2022/11/032244.501240.00245.0014,4130.02%
2022/11/013.4242.881243.00243.502.44,5850.05%
2022/10/311240.5000.00241.0014,6250.02%
2022/10/281.1230.461235.00237.000.14,6860.00%
2022/10/2700.001237.50241.00-14,689-0.02%
2022/10/260235.003235.50235.00-34,779-0.06%
2022/10/241251.003.2252.43246.00-2.24,810-0.05%
2022/10/211244.501245.50246.0004,8180.00%
2022/10/201.1241.131242.00245.500.14,8270.00%
2022/10/192247.003245.17244.00-14,821-0.02%
2022/10/185247.502.2243.14243.002.84,7950.06%
2022/10/171.2243.761244.50249.000.24,7850.00%
2022/10/141242.042.1242.00242.50-1.14,779-0.02%
2022/10/1200.000.1239.50237.00-0.14,8320.00%
2022/10/110234.7500.00236.5004,8080.00%
2022/10/070.1236.502236.50238.50-24,849-0.04%
2022/10/060240.500.1240.00240.5004,9010.00%
2022/10/054.1233.27101237.22238.50-974,951-1.96% 大賣/
2022/10/040227.003.4228.75228.00-3.45,121-0.07%
2022/10/030218.501216.00217.50-15,235-0.02%
2022/09/3000.000215.50219.0005,3900.00%
2022/09/292.1217.550215.00213.502.15,4590.04%
2022/09/281218.003215.17214.50-25,558-0.04%
2022/09/272223.5100.00223.5025,5690.04%
2022/09/261.1224.611227.50222.500.15,6450.00%
2022/09/232.2236.7400.00235.502.25,7090.04%
2022/09/220.1235.0000.00239.500.15,7660.00%
2022/09/203.9247.061244.50243.502.95,7990.05%
2022/09/1900.001252.00249.50-15,779-0.02%
2022/09/161.2255.2200.00253.001.25,7910.02%
2022/09/140.1257.0000.00258.000.15,9800.00%
2022/09/131264.5000.00263.0016,0330.02%
2022/09/122.1264.291266.50266.501.16,1140.02%
2022/09/082250.502258.00259.0006,2000.00%
2022/09/072.1254.695248.60254.50-2.96,170-0.05%
2022/09/061254.501251.50251.5006,1470.00%
2022/09/051.2249.743252.17252.50-1.86,168-0.03%
2022/09/020.1260.002.4258.96258.50-2.36,149-0.04%
2022/09/011259.4600.00258.5016,1440.02%
2022/08/310.2256.671256.00263.50-0.96,149-0.01%
2022/08/3000.000.1259.00258.50-0.16,1270.00%
2022/08/292.1259.934257.88259.00-1.96,137-0.03%
2022/08/262.1269.993271.17265.00-16,134-0.02%
2022/08/2500.004268.63269.50-46,149-0.07%
2022/08/241260.5100.00260.0016,1800.02%
2022/08/232.1263.0300.00261.002.16,2220.03%
2022/08/222270.681269.50266.0016,2460.02%
2022/08/195.7271.842272.00270.003.76,2700.06%
2022/08/181.1266.9600.00267.001.16,2400.02%
2022/08/172.1264.901.6266.00265.000.66,2400.01%
2022/08/163264.004264.13262.00-16,220-0.02%
2022/08/150263.502.3264.81267.50-2.36,238-0.04%
2022/08/123262.6500.00261.5036,2100.05%
2022/08/111.1259.385257.60257.50-46,208-0.06%
2022/08/105.2249.041253.00245.504.26,1550.07%
2022/08/093260.001260.00260.0026,1060.03%
2022/08/083254.335248.10256.50-26,109-0.03%
2022/08/051.1248.511249.00247.500.16,0060.00%
2022/08/042247.253247.00247.00-16,022-0.02%
2022/08/030.1250.3300.00249.500.15,9790.00%
2022/08/022.5248.541.1249.32250.501.46,0170.02%
2022/08/011.1261.522261.00262.00-0.95,974-0.02%
2022/07/290.1261.6800.00265.000.15,9700.00%
2022/07/283264.654263.50262.50-15,991-0.02%
2022/07/272.1259.373.5260.87264.50-1.56,037-0.02%
2022/07/261262.001.1262.50261.50-0.16,0580.00%
2022/07/251.3262.231261.50262.000.36,2100.00%
2022/07/222.2267.741265.00266.001.26,2780.02%
2022/07/211264.5000.00269.5016,3040.02%
2022/07/202.1257.261257.50258.001.16,2630.02%
2022/07/191.1249.9800.00250.501.16,2050.02%
2022/07/182.3249.463247.50249.00-0.76,242-0.01%
2022/07/154.1241.211248.50245.003.16,2380.05%
2022/07/141.1239.984240.00241.00-2.96,162-0.05%
2022/07/131241.994243.25238.50-36,096-0.05%
2022/07/122.3236.6900.00234.502.36,0010.04%
2022/07/112300.25200299.50300.50-1985,766-3.43% 大賣/鉅額交易
2022/07/085295.018.5294.15300.00-3.55,643-0.06%
2022/07/070.1277.330.5277.69279.50-0.45,501-0.01%
2022/07/062.8289.431293.50278.001.85,4620.03%
2022/07/050.3291.6100.00292.000.35,3660.01%
2022/07/041295.861292.00296.0005,3170.00%
2022/07/012.1293.382.3290.43288.50-0.25,2700.00%
2022/06/301.4304.2200.00302.001.45,2050.03%
2022/06/291311.521315.00310.0005,1310.00%
2022/06/280.1319.4700.00315.000.15,0560.00%
2022/06/241.2325.9600.00325.001.24,9960.02%
2022/06/231322.002324.25326.00-14,994-0.02%
2022/06/223.1324.1000.00321.003.14,9290.06%
2022/06/210.4342.621342.00346.00-0.64,848-0.01%
2022/06/203341.343.2340.17341.50-0.24,8290.00%
2022/06/171.3354.6500.00352.001.34,8660.03%
2022/06/161370.020.1373.00366.500.94,8250.02%
2022/06/152.3374.4300.00372.502.34,8910.05%
2022/06/141.1371.171378.00379.000.14,9300.00%
2022/06/134.1381.5500.00379.504.14,9460.08%
2022/06/101.1393.143394.17393.00-1.94,942-0.04%
2022/06/092399.012398.75398.5004,9430.00%
2022/06/070402.2500.00401.0004,9580.00%
2022/06/062405.501406.50406.5014,9620.02%
2022/06/022401.023401.67401.00-15,010-0.02%
2022/06/012409.503411.67410.00-15,027-0.02%
2022/05/313403.170.1405.00406.0034,9750.06%
2022/05/3000.001403.50404.00-14,964-0.02%
2022/05/2700.005397.40400.00-54,966-0.10%
2022/05/261389.503389.50387.50-25,021-0.04%
2022/05/252384.752389.50389.0005,0730.00%
2022/05/240.2387.371392.50384.50-0.85,140-0.02%
2022/05/234394.632394.98393.0025,2190.04%
2022/05/202403.751403.00401.5015,2150.02%
2022/05/190.1400.654.1395.92402.50-4.15,238-0.08%
2022/05/181397.0000.00395.0015,2700.02%
2022/05/171395.0000.00394.5015,3130.02%
2022/05/162398.721398.00391.5015,3590.02%
2022/05/130.1398.400.2396.00399.00-0.25,3690.00%
2022/05/120.2388.755.3389.10388.50-5.15,461-0.09%
2022/05/111.1391.502.3390.91391.50-1.25,472-0.02%
2022/05/106383.171.7386.94390.504.35,5220.08%
2022/05/091381.502380.50378.00-15,541-0.02%
2022/05/064392.0000.00391.0045,5660.07%
2022/05/051400.002400.50401.00-15,606-0.02%
2022/05/044.1396.934396.50395.000.15,5820.00%
2022/05/032403.252403.00403.5005,5640.00%
2022/04/2926.2401.6114407.14398.5012.15,5870.22%
2022/04/281.1379.912.5378.90382.50-1.45,432-0.03%
2022/04/271.2350.9700.00363.501.25,3630.02%
2022/04/260.1378.000.3378.50376.00-0.25,2690.00%
2022/04/253.6374.5900.00374.503.65,2900.07%
2022/04/225.3390.1500.00387.005.35,2590.10%
2022/04/210.5399.011399.00401.50-0.55,238-0.01%
2022/04/197.4404.181404.50402.006.45,2580.12%
2022/04/180.1405.5000.00405.500.15,2920.00%
2022/04/151.1401.792400.50400.00-0.95,317-0.02%
2022/04/141416.000.3414.99414.000.75,3710.01%
2022/04/1300.000.5409.20410.00-0.55,405-0.01%
2022/04/120.3396.001396.99398.00-0.75,451-0.01%
2022/04/111.2390.767391.93390.50-5.85,427-0.11%
2022/04/080.1402.002404.50403.00-1.95,410-0.04%
2022/04/075.1403.654404.63400.001.15,4040.02%
2022/04/061.3416.593416.17415.00-1.75,325-0.03%
2022/04/011.2424.172423.50427.50-0.85,285-0.02%
2022/03/3100.001.1429.27426.50-1.15,291-0.02%
2022/03/301.2426.271425.00424.500.25,3140.00%
2022/03/291.2422.053421.17420.50-1.85,349-0.03%
2022/03/282.1423.821424.00425.001.15,3740.02%
2022/03/251.1437.181438.48435.500.15,4130.00%
2022/03/243.3434.333432.19434.500.35,4710.01%
2022/03/231.1440.005.1441.63445.00-45,489-0.07%
2022/03/229.3438.103.2436.40434.506.15,5830.11%
2022/03/2111.2451.133453.83450.508.25,5040.15%
2022/03/186.2461.401464.50456.505.25,5070.09%
2022/03/171467.505466.90467.00-45,512-0.07%
2022/03/165.4451.152454.25452.503.45,4830.06%
2022/03/152458.751.2461.38451.500.85,5020.01%
2022/03/141462.503.1466.02463.00-2.15,586-0.04%
2022/03/115466.404464.75466.5015,6940.02%
2022/03/102466.252463.50468.0005,7620.00%
2022/03/095.3454.9300.00452.505.35,7970.09%
2022/03/083.6452.965452.90452.50-1.45,879-0.02%
2022/03/071.2457.251459.50456.500.25,9220.00%
2022/03/041.2474.923475.83474.00-1.85,955-0.03%
2022/03/031482.501484.50480.0006,0250.00%
2022/03/022478.000.2476.50477.001.86,0750.03%
2022/03/012471.0071476.68481.00-696,089-1.13%
2022/02/255.8459.602461.00456.503.86,0110.06%
2022/02/247.1460.295.4459.56456.001.76,0110.03%
2022/02/233.6464.530.4462.49463.503.25,9720.05%
2022/02/220.4451.160.4450.00452.0005,9800.00%
2022/02/2100.000.6451.13453.50-0.66,063-0.01%
2022/02/1832.1443.132444.00446.5030.16,2560.48%
2022/02/175.3451.394452.13450.501.36,2810.02%
2022/02/1611457.360459.00456.00116,3990.17%
2022/02/151455.5000.00453.0016,4110.02%
2022/02/14132.2454.0200.00454.50132.26,4042.06% 大買/鉅額交易
2022/02/1162460.672466.00468.00606,3350.95%
2022/02/10133466.2300.00467.001336,3902.08% 大買/鉅額交易
2022/02/094.2460.832.1463.92462.0026,5580.03%
2022/02/083.1454.6600.00453.003.16,8120.05%
2022/02/072.3462.9600.00456.502.36,7620.03%
2022/01/262.1472.501475.00471.001.16,7010.02%
2022/01/258.1478.363476.66473.0056,7130.08%
2022/01/243483.0100.00490.5036,7070.04%
2022/01/211495.0100.00494.5016,7020.01%
2022/01/2000.000.5501.00503.00-0.56,757-0.01%
2022/01/191504.0000.00506.0016,7510.01%
2022/01/183.5509.433513.67510.000.56,7700.01%
2022/01/171497.5400.00501.0016,7450.02%
2022/01/141.4487.633490.33494.50-1.76,769-0.02%
2022/01/135.1501.381497.00498.004.16,8190.06%
2022/01/1200.001505.00508.00-16,826-0.01%
2022/01/072.1509.001521.00507.001.16,8810.02%
2022/01/062.1514.521515.00517.001.16,8710.02%
2022/01/055.1519.631517.00520.004.16,8550.06%
2022/01/042.1530.492.2531.38532.00-0.16,8610.00%
2022/01/031538.001532.00538.0006,8500.00%
2021/12/303538.673.3539.65539.00-0.36,8850.00%
2021/12/291.3533.9000.00534.001.36,8900.02%
2021/12/282535.501536.88537.0016,9740.01%
2021/12/271528.023.1531.93531.00-2.16,984-0.03%
2021/12/240536.802535.02530.00-27,028-0.03%
2021/12/2300.003533.67538.00-37,083-0.04%
2021/12/222531.502532.00532.0007,0910.00%
2021/12/2100.001.3530.00535.00-1.37,079-0.02%
2021/12/2000.000.1523.00528.00-0.17,0420.00%
2021/12/171527.002530.48531.00-16,993-0.01%
2021/12/160.2528.007.1525.77534.00-76,957-0.10%
2021/12/151508.001.6499.29512.00-0.66,861-0.01%
2021/12/141.5505.760.1504.00502.001.46,8530.02%
2021/12/131521.000.2521.43520.000.86,8260.01%
2021/12/100507.860509.00508.0006,7800.00%
2021/12/090.1510.891.7508.76512.00-1.66,777-0.02%
2021/12/084517.501522.00519.0036,7490.04%
2021/12/071512.006.2510.16513.00-5.26,743-0.08%
2021/12/061503.005.1502.97505.00-4.16,645-0.06%
2021/12/030.1490.891.1494.18493.00-16,613-0.02%
2021/12/021.3488.4514488.61486.00-12.76,607-0.19%
2021/12/013482.004.3479.77482.50-1.36,655-0.02%
2021/11/300.1474.0000.00465.500.16,5840.00%
2021/11/290470.503.3468.91470.00-3.36,565-0.05%
2021/11/261.1463.121464.50462.500.16,5650.00%
2021/11/253.1473.8500.00473.003.16,5610.05%
2021/11/243.1482.3000.00480.503.16,6130.05%
2021/11/234477.643480.00485.5016,7190.02%
2021/11/2200.003491.00489.50-36,713-0.04%
2021/11/194486.250.7493.21483.003.36,7710.05%
2021/11/182496.255498.40493.50-36,765-0.04%
2021/11/176491.089.4491.26490.50-3.46,684-0.05%
2021/11/162467.504469.63470.00-26,504-0.03%
2021/11/158469.818465.12470.0006,5120.00%
2021/11/121455.005450.80451.50-46,464-0.06%
2021/11/115.1441.005443.50443.000.16,4740.00%
2021/11/105451.701452.50452.0046,5010.06%
2021/11/092454.755460.10461.00-36,504-0.05%
2021/11/0810.6457.527460.85456.503.66,4170.06%
2021/11/052444.3313.1438.44448.00-11.16,269-0.18%
2021/11/042410.7500.00407.5026,0190.03%
2021/11/031412.526413.92413.50-56,107-0.08%
2021/11/023.1414.462.1408.35405.5016,2480.02%
2021/11/012.1419.071417.50418.501.16,4050.02%
2021/10/291415.202.1416.18415.50-1.16,517-0.02%
2021/10/283418.672.1413.35410.5016,6190.01%
2021/10/261.1407.1400.00409.001.17,1470.02%
2021/10/251.1405.504403.62400.00-2.97,252-0.04%
2021/10/2200.0011398.73405.00-117,469-0.15%
2021/10/217403.144405.63395.5037,7300.04%
2021/10/2011401.2700.00399.00117,6800.14%
2021/10/1900.001402.00401.00-17,711-0.01%
2021/10/181391.0000.00387.0017,8400.01%
2021/10/1500.002385.52390.50-27,897-0.03%
2021/10/141366.0016372.63372.00-157,975-0.19%
2021/10/133371.5053373.09371.50-507,962-0.63%
2021/10/123.2376.591385.00372.002.27,9570.03%
2021/10/081.1395.1200.00389.001.17,9230.01%
2021/10/073400.000404.50396.0037,9850.04%
2021/10/050.1391.0512388.92397.50-11.98,052-0.15%
2021/10/012.2404.552405.50404.500.28,1430.00%
2021/09/3051.1410.9900.00410.0051.18,2010.62%
2021/09/293.2410.481413.00406.502.28,1560.03%
2021/09/282426.2500.00424.0028,1670.02%
2021/09/272432.253434.33434.50-18,188-0.01%
2021/09/230.1429.9000.00426.500.18,2920.00%
2021/09/220.1419.003416.33422.00-2.98,256-0.04%
2021/09/172.1428.8300.00428.502.18,2500.02%
2021/09/162.1427.641438.50429.001.18,2620.01%
2021/09/152441.4800.00431.0028,2700.02%
2021/09/141439.001443.00440.0008,3130.00%
2021/09/131.1443.1800.00444.001.18,4400.01%
2021/09/101453.004.2448.22454.00-3.28,564-0.04%
2021/09/091429.5000.00433.5018,5240.01%
2021/09/085.1425.643429.33425.502.18,5480.02%
2021/09/076434.505436.30431.0018,5510.01%
2021/09/063.5435.650.1437.50430.003.58,5630.04%
2021/09/025.3461.513469.50456.502.38,5240.03%
2021/09/015.1456.716453.44463.00-0.98,498-0.01%
2021/08/318.2449.182451.50449.006.28,5110.07%
2021/08/301.1447.682447.25454.50-0.98,527-0.01%
2021/08/276.2448.896450.25446.000.28,4550.00%
2021/08/265463.703466.33459.5028,4280.02%
2021/08/253.3462.435459.90469.00-1.78,509-0.02%
2021/08/2418.5471.4511473.41461.007.58,5890.09%
2021/08/236480.927479.50480.50-18,648-0.01%
2021/08/2014474.3965475.29470.00-518,754-0.58%
2021/08/1918.7482.4217482.47470.501.78,7990.02%
2021/08/1868473.0121477.17491.50478,7680.54%
2021/08/179.9488.757489.57474.002.98,8180.03%
2021/08/168505.7515505.93506.00-78,868-0.08%
2021/08/1313.1520.617522.71509.006.18,9740.07%
2021/08/125526.206526.17527.00-19,230-0.01%
2021/08/1112.1526.318528.25519.004.19,4790.04%
2021/08/1012.1534.2710.6535.09531.001.59,7040.01%
2021/08/096.2544.794548.00538.002.29,8070.02%
2021/08/0612563.1710563.80560.0029,9180.02%
2021/08/059574.4312.2574.85570.00-3.210,046-0.03%
2021/08/044.2547.1410.1553.58562.00-5.910,340-0.06%
2021/08/0310.1549.198.5548.24545.001.510,5810.01%
2021/08/0210539.9521.1540.73541.00-1110,617-0.10%
2021/07/306516.679.5520.30511.00-3.510,454-0.03%
2021/07/293500.335.7499.99503.00-2.710,501-0.03%
2021/07/2818.1493.117.3498.16490.0010.810,5710.10%
2021/07/277.1517.6115.3518.12522.00-8.210,575-0.08%
2021/07/262492.001499.50492.00110,4620.01%
2021/07/232490.003494.50489.00-110,540-0.01%
2021/07/222.1497.7912.2496.62497.50-10.110,644-0.09%
2021/07/216.1484.071490.00478.505.110,7620.05%
2021/07/207.6488.093.1491.23483.004.610,7500.04%
2021/07/191.1502.001501.00503.000.110,7060.00%
2021/07/168498.252499.25499.50610,7780.06%
2021/07/155493.507.4498.57499.50-2.410,800-0.02%
2021/07/145.5491.571490.50490.504.510,8100.04%
2021/07/132.5495.031504.00495.001.510,7950.01%
2021/07/123.1499.154.2500.88500.00-1.110,833-0.01%
2021/07/092.5494.637495.64492.50-4.510,892-0.04%
2021/07/083503.676.2504.68506.00-3.210,942-0.03%
2021/07/073.2493.631493.67494.002.211,0250.02%
2021/07/063506.672508.97500.00111,1260.01%
2021/07/052.5503.2213501.69504.00-10.511,230-0.09%
2021/07/0216.3495.8510494.35493.506.311,3040.06%
2021/07/0116502.509503.56503.00711,3520.06%
2021/06/307502.7111504.82499.00-411,458-0.03%
2021/06/294494.005491.10487.50-111,416-0.01%
2021/06/285.1491.066492.00496.50-0.911,592-0.01%
2021/06/253495.322.1497.76489.00111,6600.01%
2021/06/242.1495.014496.00497.00-211,770-0.02%
2021/06/231486.503485.17490.00-211,964-0.02%
2021/06/221475.003475.33476.50-211,986-0.02%
2021/06/2111.3488.781.1485.50483.0010.211,8840.09%
2021/06/186507.334512.25503.00211,8370.02%
2021/06/172505.0000.00509.00211,9450.02%
2021/06/168.1511.142513.00510.006.112,1630.05%
2021/06/153517.338518.00522.00-512,412-0.04%
2021/06/1110.2508.681519.00506.009.212,4800.07%
2021/06/1010518.705519.80515.00512,7750.04%
2021/06/095515.004517.00513.00112,8790.01%
2021/06/0810.2516.874522.25512.006.212,9630.05%
2021/06/075512.607.1509.43519.00-2.113,015-0.02%
2021/06/0400.000.1500.00500.00-0.112,9880.00%
2021/06/034499.251502.00505.00313,1180.02%
2021/06/023.2502.811519.74498.002.213,1560.02%
2021/06/0112.1526.093536.67516.009.113,1400.07%
2021/05/317519.5717.1521.75534.00-10.113,110-0.08%
2021/05/2812.1504.3922.2508.81505.00-10.113,029-0.08%
2021/05/271.1490.980.2490.50495.500.913,0290.01%
2021/05/264489.755486.20487.00-113,120-0.01%
2021/05/259.3500.316.5501.05491.002.813,1860.02%
2021/05/248.2484.1113485.77487.50-4.913,083-0.04%
2021/05/214.1466.635466.20470.50-113,071-0.01%
2021/05/2012.5472.633463.67460.009.512,9920.07%
2021/05/1911.1501.905.3504.79494.505.812,8560.04%
2021/05/183494.006497.15513.00-312,796-0.02%
2021/05/179.1474.286.2471.24466.502.912,6990.02%
2021/05/144497.975.7491.13480.00-1.712,559-0.01%
2021/05/1318.2485.1214491.71479.004.212,4270.03%
2021/05/1210.5490.270.2476.68491.5010.312,2190.08%
2021/05/117.3501.481499.00491.006.311,8080.05%
2021/05/106.5566.7300.00545.006.511,4730.06%
2021/05/077571.435578.80578.00211,3500.02%
2021/05/066.2540.444539.75553.002.211,1330.02%
2021/05/0510.1551.4800.00533.0010.111,0110.09%
2021/05/042.3566.885556.41581.00-2.710,953-0.02%
2021/05/0312.3593.791596.83588.0011.310,7770.10%
2021/04/295625.8000.00624.00510,6740.05%
2021/04/281624.563640.33624.00-210,596-0.02%
2021/04/278.1628.844.1651.25620.00410,5130.04%
2021/04/261.1616.0012621.58616.00-10.910,288-0.11%
2021/04/2315597.862606.55614.001310,2380.13%
2021/04/222593.003596.33588.00-110,260-0.01%
2021/04/211588.0500.00589.00110,2010.01%
2021/04/201594.002598.50596.00-110,201-0.01%
2021/04/192.1594.591595.00592.001.110,2130.01%
2021/04/169615.333619.33611.00610,1660.06%
2021/04/153.1606.0012603.25610.00-8.910,099-0.09%
2021/04/1412584.835579.80591.00710,0810.07%
2021/04/133603.998598.75586.00-510,108-0.05%
2021/04/124595.195596.40585.00-19,978-0.01%
2021/04/098619.243622.00611.0059,8180.05%
2021/04/086621.173629.00629.0039,7460.03%
2021/04/075.3605.364.1608.06619.001.29,5910.01%
2021/04/061598.946597.17602.00-59,500-0.05%
2021/04/015575.622578.00570.0039,3930.03%
2021/03/316581.833595.26575.0039,4450.03%
2021/03/3000.001574.00572.00-19,340-0.01%
2021/03/295567.404562.50560.0019,2940.01%
2021/03/265563.4010.7553.66569.00-5.79,184-0.06%
2021/03/252522.524526.75536.00-29,009-0.02%
2021/03/242527.501529.00528.0018,9850.01%
2021/03/2300.002536.50533.00-29,016-0.02%
2021/03/2213534.775532.80527.0088,9420.09%
2021/03/1910534.619.1543.20542.000.98,7940.01%
2021/03/186534.6715.2532.64539.00-9.28,560-0.11%
2021/03/175505.005.1508.44508.0008,3050.00%
2021/03/165508.608513.00497.50-38,198-0.04%
2021/03/153498.165500.90496.50-27,919-0.03%
2021/03/127495.509495.84487.00-27,827-0.03%
2021/03/117486.622491.25499.0057,7960.06%
2021/03/1000.002.1482.68477.00-2.17,695-0.03%
2021/03/0910480.302478.00473.5087,6840.10%
2021/03/082488.008483.63481.00-67,593-0.08%
2021/03/058466.192464.25469.5067,4710.08%
2021/03/045488.0000.00477.0057,4340.07%
2021/03/033.1486.5900.00494.003.17,3150.04%
2021/03/020.1500.005498.63493.50-57,250-0.07%
2021/02/263.4480.852476.50474.001.47,1510.02%
2021/02/254.1510.452502.00499.002.16,9940.03%
2021/02/245.1513.292514.00506.003.16,8730.05%
2021/02/237.2512.025516.00513.002.26,8090.03%
2021/02/224.1528.081522.00531.003.16,7350.05%
2021/02/194538.763532.74528.0016,7590.01%
2021/02/1812534.162537.00544.00106,6240.15%
2021/02/172525.504524.75526.00-26,448-0.03%
2021/02/0500.003.1477.70479.00-3.16,252-0.05%
2021/02/040426.000435.00435.5006,2220.00%
2021/02/034.1424.577.4430.64430.50-3.36,237-0.05%
2021/02/021421.501423.50423.5006,2740.00%
2021/02/013406.672.2392.57408.500.86,4440.01%
2021/01/2900.002.1399.43394.00-2.16,419-0.03%
2021/01/284.1401.8826404.00401.00-226,396-0.34%
2021/01/270.1415.501.1412.68414.00-1.16,374-0.02%
2021/01/261411.001434.50408.0006,3330.00%
2021/01/252.1414.4200.00417.502.16,2410.03%
2021/01/221.1431.621.1425.32423.0006,2010.00%
2021/01/211.1408.522.1415.52408.50-1.16,126-0.02%
2021/01/202404.253401.33401.00-16,108-0.02%
2021/01/191.1409.646410.17410.00-4.96,003-0.08%
2021/01/184390.3800.00395.0045,9330.07%
2021/01/152396.755.4408.42400.00-3.45,892-0.06%
2021/01/143.2393.4400.00393.003.25,7910.05%
2021/01/131396.075395.40403.00-45,771-0.07%
2021/01/126.4385.252392.48383.004.35,7440.08%
2021/01/112.5385.913385.83387.50-0.55,682-0.01%
2021/01/082383.003384.67384.00-15,679-0.02%
2021/01/077377.501380.50378.0065,7120.11%
2021/01/062383.754375.50384.00-25,650-0.04%
2021/01/051355.501357.50359.5005,4870.00%
2021/01/041364.500365.00363.5015,5220.02%
2020/12/283345.672347.50348.5015,7370.02%
2020/12/252352.990351.50351.5025,7210.03%
2020/12/2400.003337.17333.00-35,648-0.05%
2020/12/2300.001328.00325.00-15,613-0.02%
2020/12/221325.001325.00318.0005,6060.00%
2020/12/211329.002327.50324.50-15,571-0.02%
2020/12/180323.001327.00323.00-15,536-0.02%
2020/12/1700.001320.00323.00-15,556-0.02%
2020/12/152311.0000.00312.5025,4690.04%
2020/12/0900.0014320.29321.50-145,498-0.25%
2020/12/0800.0013309.23316.50-135,448-0.24%
2020/12/077305.211305.00306.0065,4250.11%
2020/12/0400.0020312.70315.00-205,385-0.37%
2020/12/032311.0011311.64312.50-95,377-0.17%
2020/12/0245308.5912306.04308.00335,3320.62%
2020/12/0100.0013303.15303.00-135,326-0.24%
2020/11/3021299.1422303.32299.00-15,376-0.02%
2020/11/271297.053300.17304.00-25,370-0.04%
2020/11/2600.0021295.48297.00-215,403-0.39%
2020/11/254294.3840292.50293.00-365,505-0.65%
2020/11/2411298.095304.00298.5065,5140.11%
2020/11/231304.0000.00304.0015,6150.02%
2020/11/2000.002302.25301.50-25,730-0.03%
2020/11/197300.7911298.59297.50-45,720-0.07%
2020/11/1811298.592299.23300.0095,6690.16%
2020/11/1700.001294.00291.00-15,597-0.02%
2020/11/1622290.431291.50291.00215,6520.37%
2020/11/1300.0025.1287.27291.50-25.15,713-0.44%
2020/11/123284.8327287.46286.00-245,918-0.41%
2020/11/1121.1288.281285.00286.0020.15,8970.34%
2020/11/104291.883293.00291.5015,8430.02%
2020/11/0900.009294.78293.00-95,739-0.16%
2020/11/063272.171274.50273.0025,5730.04%
2020/11/055268.8000.00270.0055,5950.09%
2020/11/042266.509267.67273.00-75,648-0.12%
2020/11/0343265.7820263.00263.50235,8670.39%
2020/11/0200.002261.75264.00-26,006-0.03%
2020/10/303269.5000.00267.0036,0260.05%
2020/10/2800.0010278.50278.50-106,153-0.16%
2020/10/271276.0011277.50278.00-106,410-0.16%
2020/10/265278.0000.00278.5056,4350.08%
2020/10/2300.001278.50279.00-16,498-0.02%
2020/10/221276.0000.00277.0016,6210.02%
2020/10/2141283.441283.50281.50406,6350.60%
2020/10/2020282.002280.75282.00186,6710.27%
2020/10/193277.332277.75277.0016,7130.01%
2020/10/1622277.598278.06278.50146,8550.20%
2020/10/1511281.5911280.09279.5006,8840.00%
2020/10/142279.001284.50280.5016,8140.01%
2020/10/133282.003280.83281.5006,7890.00%
2020/10/122284.501288.00285.0016,8110.01%
2020/10/081283.003284.00282.00-26,819-0.03%
2020/10/0700.001275.00277.00-16,737-0.01%
2020/10/0600.0012267.25269.50-126,754-0.18%
2020/09/3000.002266.50265.50-26,932-0.03%
2020/09/2911263.821260.50264.00106,9990.14%
2020/09/2800.001.1257.07258.50-1.17,140-0.01%
2020/09/252249.5000.00243.5027,2690.03%
2020/09/2400.001256.50258.00-17,388-0.01%
2020/09/231252.001.1255.71259.50-0.17,3920.00%
2020/09/221260.003257.67259.00-27,408-0.03%
2020/09/212253.252251.50253.0007,3390.00%
2020/09/182257.003255.33257.00-17,343-0.01%
2020/09/171257.502254.00253.00-17,362-0.01%
2020/09/161253.005255.80255.50-47,362-0.05%
2020/09/1500.003251.83252.00-37,385-0.04%
2020/09/143248.004248.50250.50-17,508-0.01%
2020/09/112242.0000.00243.5027,4810.03%
2020/09/102243.753244.00243.50-17,489-0.01%
2020/09/094235.0000.00237.5047,4100.05%
2020/09/081241.5000.00242.0017,3540.01%
2020/09/071242.0000.00241.0017,3310.01%
2020/09/044244.131243.00243.0037,3210.04%
2020/09/031251.0000.00251.0017,2870.01%
2020/09/0200.001253.50249.50-17,209-0.01%
2020/09/011246.0000.00246.5017,1440.01%
2020/08/313246.672240.00240.0017,0810.01%
2020/08/282246.2500.00248.0026,9850.03%
2020/08/272253.001248.00248.0016,9470.01%
2020/08/263.1251.023254.33254.000.16,8250.00%
2020/08/251261.5000.00262.0016,7210.01%
2020/08/243262.502263.50264.0016,7250.01%
2020/08/212262.753262.67263.00-16,726-0.01%
2020/08/203256.674255.88256.00-16,685-0.01%
2020/08/192264.754265.25268.50-26,647-0.03%
2020/08/1810267.301263.00265.5096,5440.14%
2020/08/171287.003287.00289.00-26,336-0.03%
2020/08/142280.503283.33285.00-16,374-0.02%
2020/08/133284.333286.00284.5006,3520.00%
2020/08/125281.502280.50282.0036,3960.05%
2020/08/111282.5000.00289.5016,4510.02%
2020/08/104288.6300.00287.0046,3840.06%
2020/08/0713300.812296.50294.00116,3620.17%
2020/08/060316.503317.00316.00-36,177-0.05%
2020/08/052302.751305.00303.5016,0360.02%
2020/08/041297.502297.75297.50-15,963-0.02%
2020/08/031293.551296.00296.0005,9540.00%
2020/07/312297.2516294.40290.00-146,052-0.23%
2020/07/3000.002277.25279.50-25,896-0.03%
2020/07/292277.001277.50277.5015,9450.02%
2020/07/284272.382276.00269.5025,9600.03%
2020/07/2700.002276.50277.00-25,905-0.03%
2020/07/243275.173272.67271.5005,9750.00%
2020/07/234279.751281.00281.5035,9790.05%
2020/07/2200.004273.88279.50-45,973-0.07%
2020/07/2100.001265.00265.50-15,848-0.02%
2020/07/202262.003259.00260.00-15,827-0.02%
2020/07/1600.001270.00263.50-15,883-0.02%
2020/07/152264.501264.00262.5015,8460.02%
2020/07/141269.501266.50267.0005,8520.00%
2020/07/136274.6700.00271.5065,8320.10%
2020/07/104286.382287.00285.5025,7720.03%
2020/07/0900.007287.14284.50-75,709-0.12%
2020/07/082268.506266.00268.00-45,546-0.07%
2020/07/0717268.3223264.63265.00-65,458-0.11%
2020/07/0614277.182278.28281.50125,3000.23%
2020/07/032258.5110258.31260.50-85,177-0.15%
2020/07/0200.001235.50237.00-15,054-0.02%
2020/07/012232.755235.00234.50-35,085-0.06%
2020/06/302231.5000.00228.0025,0550.04%
2020/06/2900.000228.00227.5005,0650.00%
2020/06/2400.001230.00228.00-15,051-0.02%
2020/06/230228.0000.00228.0005,0810.00%
2020/06/2200.001230.50224.00-15,082-0.02%
2020/06/1900.007222.43222.00-75,083-0.14%
2020/06/181214.501215.50215.5005,0530.00%
2020/06/1700.001212.00214.00-15,120-0.02%
2020/06/1600.001214.00215.00-15,293-0.02%
2020/06/153212.5000.00211.0035,4510.06%
2020/06/114213.632216.75213.5025,5680.04%
2020/06/106214.9200.00214.0065,6090.11%
2020/06/081216.002217.50217.50-15,802-0.02%
2020/06/0300.003213.50213.00-35,868-0.05%
2020/06/014213.504209.50208.5005,8750.00%
2020/05/2600.0032205.59208.00-326,004-0.53%
2020/05/2500.0040200.75202.50-405,987-0.67%
2020/05/222199.253198.50198.50-15,999-0.02%
2020/05/214202.251202.00203.5036,0100.05%
2020/05/201199.5000.00198.0016,0920.02%
2020/05/1941196.653199.17197.00386,1660.62%
2020/05/1836196.936197.58195.00306,1240.49%
2020/05/1500.001202.50204.00-16,014-0.02%
2020/05/143207.174207.13203.50-16,020-0.02%
2020/05/1300.0051205.74210.00-515,997-0.85%
2020/05/1200.0062204.76204.00-625,938-1.04%
2020/05/1100.008207.00204.00-86,018-0.13%
2020/05/081203.5051204.49203.50-506,061-0.82%
2020/05/076204.5810203.30200.00-46,066-0.07%
2020/05/0600.0019195.61195.50-195,926-0.32%
2020/05/0500.0012188.08189.00-125,838-0.21%
2020/05/043183.007186.21187.00-45,822-0.07%
2020/04/301184.508186.50186.50-75,781-0.12%
2020/04/2961184.498183.19183.50535,7980.91%
2020/04/286175.6715175.50179.50-95,749-0.16%
2020/04/273177.6700.00178.0035,8080.05%
2020/04/241176.5000.00176.0015,7400.02%
2020/04/223175.1700.00177.0035,7840.05%
2020/04/215180.3000.00179.0055,8120.09%
2020/04/203183.3300.00183.0035,8670.05%
2020/04/171186.0031187.45185.00-305,968-0.50%
2020/04/1633183.982183.50183.00315,9290.52%
2020/04/1562184.901185.50186.00616,0161.01%
2020/04/1400.001184.50185.50-16,067-0.02%
2020/04/131183.001181.00181.0006,1470.00%
2020/04/102187.0000.00185.0026,2160.03%
2020/04/0931187.0000.00187.00316,3430.49%
2020/04/0845184.9300.00184.50456,3280.71%
2020/04/074189.7500.00184.0046,2810.06%
2020/04/0600.002182.00185.00-26,250-0.03%
2020/04/0100.002174.50175.00-26,286-0.03%
2020/03/3100.0012173.50172.00-126,274-0.19%
2020/03/301171.0022172.34173.50-216,254-0.34%
2020/03/2700.0039173.50172.00-396,290-0.62%
2020/03/2600.0060170.50171.00-606,346-0.95%
2020/03/2581168.8134168.99169.00476,7030.70%
2020/03/2431161.475164.30161.50266,7530.38%
2020/03/232153.004152.13153.50-26,743-0.03%
2020/03/2039159.375158.70152.00346,7020.51%
2020/03/199156.067152.29152.0026,5620.03%
2020/03/1800.0010170.50168.50-106,536-0.15%
2020/03/171170.503172.17170.00-26,604-0.03%
2020/03/162178.7513179.00171.50-116,603-0.17%
2020/03/1314174.077173.29178.5076,5910.11%
2020/03/122185.7524184.69185.50-226,549-0.34%
2020/03/1100.001198.50193.00-16,481-0.02%
2020/03/101195.002194.50194.00-16,516-0.02%
2020/03/092197.504197.00195.00-26,498-0.03%
2020/03/061204.001205.00203.5006,4630.00%
2020/03/0544204.6600.00204.50446,5320.67%
2020/03/041200.502201.50203.50-16,523-0.02%
2020/03/0321202.952202.75201.50196,5940.29%
2020/03/022194.252192.25197.5006,6530.00%
2020/02/277198.573199.50195.5046,7060.06%
2020/02/261200.501203.00203.5006,8360.00%
2020/02/253203.002203.50203.5017,2800.01%
2020/02/244202.003202.83203.5017,3180.01%
2020/02/217203.363205.67205.0047,3730.05%
2020/02/204208.631208.50208.5037,2710.04%
2020/02/192212.001213.50213.0017,1890.01%
2020/02/183212.501212.00212.0027,2460.03%
2020/02/1700.002217.00216.50-27,247-0.03%
2020/02/143218.331219.50219.5027,3310.03%
2020/02/131221.4900.00220.5017,3270.01%
2020/02/124219.2516219.94220.50-127,329-0.16%
2020/02/1012211.001208.50208.50117,4820.15%
2020/02/073215.5013216.12214.00-107,551-0.13%
2020/02/0618216.424217.00218.50147,6670.18%
2020/02/0500.003217.00212.00-37,839-0.04%
2020/02/042215.252216.00218.0007,9240.00%
2020/02/031215.503209.83213.00-27,968-0.03%
2020/01/317218.644216.63218.0037,9910.04%
2020/01/302215.507220.00214.50-58,059-0.06%
2020/01/2000.002230.00230.50-28,056-0.02%
2020/01/172229.503228.00228.50-18,283-0.01%
2020/01/163225.502226.50230.0018,5250.01%
2020/01/155228.508229.31227.50-38,850-0.03%
2020/01/144230.882232.25232.0028,7600.02%
2020/01/137230.794231.38232.5038,6600.03%
2020/01/102227.753226.50227.50-18,590-0.01%
2020/01/0900.004227.25227.50-48,592-0.05%
2020/01/081216.006221.33220.50-58,506-0.06%
2020/01/071218.503217.67218.00-28,421-0.02%
2020/01/061210.5000.00211.0018,3270.01%
2020/01/032215.7500.00215.5028,2850.02%
2020/01/0200.002222.25222.50-28,241-0.02%
2019/12/312220.501222.00219.0018,2290.01%
2019/12/272226.752228.00227.0008,4180.00%
2019/12/244215.751218.00216.0038,5420.04%
2019/12/232215.502.1214.43216.00-0.18,6130.00%
2019/12/2014213.1817211.35212.50-38,530-0.04%
2019/12/197222.504223.88225.5038,1670.04%
2019/12/1818231.722231.50229.00168,0640.20%
2019/12/172234.504236.50238.00-28,016-0.02%
2019/12/163233.834.1233.76235.00-1.18,094-0.01%
2019/12/137232.146232.58229.0018,0810.01%
2019/12/125230.108230.06230.50-37,986-0.04%
2019/12/112225.755228.50230.00-37,925-0.04%
2019/12/102223.251226.00227.5017,8950.01%
2019/12/090.1225.508226.13225.50-7.97,918-0.10%
2019/12/0612221.211225.00220.00117,9260.14%
2019/12/059220.282222.00221.5077,9590.09%
2019/12/042217.002216.25216.0008,0530.00%
2019/12/033219.831219.50219.5028,0810.02%
2019/12/026221.837221.71220.50-18,211-0.01%
2019/11/2900.002223.50223.50-28,238-0.02%
2019/11/2815225.474225.75223.50118,4900.13%
2019/11/276226.421228.00227.0058,6580.06%
2019/11/2614230.0413226.77225.5018,8720.01%
2019/11/2534230.067231.07227.00278,8390.31%
2019/11/225229.2133.1231.31237.50-28.18,732-0.32%
2019/11/212215.753215.33216.00-18,336-0.01%
2019/11/203219.339218.50218.00-68,395-0.07%
2019/11/191217.004215.88219.00-38,436-0.04%
2019/11/183212.832214.00214.5018,4690.01%
2019/11/1512212.172212.50212.50108,6020.12%
2019/11/142215.753216.33216.50-18,682-0.01%
2019/11/134217.382218.00216.0028,6890.02%
2019/11/122213.003213.33216.00-18,610-0.01%
2019/11/112208.504209.63208.50-28,608-0.02%
2019/11/086214.084212.63212.0028,6450.02%
2019/11/074217.252220.45215.0028,6090.02%
2019/11/0611214.146212.83214.5058,4570.06%
2019/11/056216.598215.88219.00-28,509-0.02%
2019/11/048209.1313208.88209.00-58,435-0.06%
2019/11/016201.259201.00202.00-38,321-0.04%
2019/10/312196.256197.67196.00-48,247-0.05%
2019/10/302191.5000.00196.5028,2020.02%
2019/10/294194.633192.83192.5018,1530.01%
2019/10/284197.884196.38195.5008,0930.00%
2019/10/2510201.0510198.05196.0007,9760.00%
2019/10/246205.847207.21208.00-17,783-0.01%
2019/10/233197.0020197.03204.50-177,616-0.22%
2019/10/221187.505187.50188.00-47,291-0.05%
2019/10/211187.0000.00186.5017,4550.01%
2019/10/182189.0000.00187.5027,6100.03%
2019/10/1700.001188.00188.00-17,773-0.01%
2019/10/162185.257185.00183.50-57,984-0.06%
2019/10/1513183.541183.00183.00128,1790.15%
2019/10/141185.505185.60185.50-48,392-0.05%
2019/10/094181.252181.75181.0028,5770.02%
2019/10/089186.7200.00187.0098,7280.10%
2019/10/073190.0000.00188.5038,8730.03%
2019/10/042191.001193.00191.0018,9240.01%
2019/10/033186.678185.44190.00-58,853-0.06%
2019/10/021187.0010185.50187.00-98,806-0.10%
2019/10/012182.256183.08184.50-48,797-0.05%
2019/09/277178.574177.88178.0038,7910.03%
2019/09/2612184.133184.17182.0098,8610.10%
2019/09/254184.503184.50186.0018,9690.01%
2019/09/241184.5000.00184.5019,0370.01%
2019/09/231185.008184.19184.00-79,050-0.08%
2019/09/206186.581187.00185.0059,0780.06%
2019/09/1916188.663189.33189.00139,0510.14%
2019/09/183188.171187.50186.5028,9470.02%
2019/09/172186.001186.50186.5018,9430.01%
2019/09/162182.502184.00185.5008,9840.00%
2019/09/122187.001189.00187.5019,0270.01%
2019/09/113187.502186.50188.0019,1650.01%
2019/09/101184.003185.00184.00-29,149-0.02%
2019/09/093188.832187.50187.0019,1040.01%
2019/09/065190.7010191.60189.50-59,071-0.06%
2019/09/054187.755187.00188.50-19,019-0.01%
2019/09/044186.632188.00186.0029,0870.02%
2019/09/031189.001190.00188.5009,0900.00%
2019/09/023191.832192.75193.0019,1580.01%
2019/08/306187.9211187.09186.00-59,151-0.05%
2019/08/295180.4017180.74181.00-128,927-0.13%
2019/08/282173.501172.50174.5018,7460.01%
2019/08/271172.5000.00170.5018,7120.01%
2019/08/262170.005171.10169.00-38,721-0.03%
2019/08/233174.336174.58174.00-38,719-0.03%
2019/08/2227173.693174.67172.50248,6720.28%
2019/08/214172.005172.40171.50-18,625-0.01%
2019/08/206174.082173.50174.5048,6060.05%
2019/08/1910171.908171.81173.0028,5600.02%
2019/08/162165.004165.25165.00-28,546-0.02%
2019/08/153161.501162.00162.5028,6710.02%
2019/08/141164.006164.67163.50-58,845-0.06%
2019/08/136161.672161.00161.0048,9010.04%
2019/08/121166.504167.13166.00-38,947-0.03%
2019/08/086162.928164.94165.00-28,953-0.02%
2019/08/075163.707163.50163.50-28,903-0.02%
2019/08/066155.255156.80157.0018,7770.01%
2019/08/058159.502157.25157.0068,7650.07%
2019/08/024164.253164.83164.5018,7340.01%
2019/08/014165.751167.50168.0038,7380.03%
2019/07/311165.501166.50166.0008,8100.00%
2019/07/302167.752167.75167.0008,8600.00%
2019/07/292171.001172.00171.0018,8400.01%
2019/07/261170.501172.00171.0008,8820.00%
2019/07/251169.003172.33172.50-28,846-0.02%
2019/07/2400.001172.00171.50-18,753-0.01%
2019/07/233173.004173.88174.00-18,664-0.01%
2019/07/221172.503173.67174.50-28,548-0.02%
2019/07/195168.018169.56172.00-38,467-0.04%
2019/07/1812164.544162.75163.0088,2910.10%
2019/07/177171.865171.60171.0028,0600.02%
2019/07/163181.333181.00178.0007,8260.00%
2019/07/152178.503177.83180.00-17,624-0.01%
2019/07/126175.004175.75173.5027,4820.03%
2019/07/112183.754182.38183.00-27,361-0.03%
2019/07/101174.0000.00175.0017,1570.01%
2019/07/092172.502173.25172.0007,1290.00%
2019/07/084173.881174.50172.5037,1250.04%
2019/07/051176.001177.50176.0007,0980.00%
2019/07/042175.5000.00175.5027,0940.03%
2019/07/033180.002176.00175.5017,0600.01%
2019/07/024186.0000.00185.0046,9590.06%
2019/07/0100.001190.00190.00-16,733-0.01%
2019/06/282172.253172.67173.00-16,638-0.02%
2019/06/271170.003169.83169.50-26,595-0.03%
2019/06/262167.251167.00167.0016,5900.02%
2019/06/252169.501169.50168.0016,5670.02%
2019/06/243169.005170.40171.00-26,532-0.03%
2019/06/212170.751171.50170.5016,4970.02%
2019/06/201169.0000.00170.0016,4230.02%
2019/06/192169.754170.00171.00-26,341-0.03%
2019/06/1700.001164.00162.50-16,143-0.02%
2019/06/1400.0019163.53164.00-196,163-0.31%
2019/06/1321163.1400.00163.00216,1870.34%
2019/06/127163.7126164.54165.50-196,208-0.31%
2019/06/1122161.522160.00160.50206,0970.33%
2019/06/103157.675155.30159.50-25,964-0.03%
2019/06/0614154.323150.50149.50115,8400.19%
2019/06/0500.001165.00166.00-15,626-0.02%
2019/06/043165.501168.00162.0025,6110.04%
2019/06/035163.803165.83164.0025,5550.04%
2019/05/314164.884167.38167.5005,5470.00%
2019/05/303162.671163.50163.0025,4290.04%
2019/05/293160.831162.00164.0025,3740.04%
2019/05/281163.501164.50162.0005,3280.00%
2019/05/272161.753163.33163.50-15,268-0.02%
2019/05/243165.503166.50165.0005,2690.00%
2019/05/237167.507167.79167.0005,1780.00%
2019/05/2212179.5442179.29178.00-305,078-0.59%
2019/05/215171.803174.33173.5024,9600.04%
2019/05/202183.5000.00180.0024,7790.04%
2019/05/174187.751186.50187.5034,7500.06%
2019/05/164195.882195.00195.0024,8290.04%
2019/05/154202.5000.00200.5044,8410.08%
2019/05/143195.0000.00202.5034,8140.06%
2019/05/1322201.2500.00200.00224,7750.46%
2019/05/102211.5000.00211.0024,7200.04%
2019/05/091218.501217.50217.5004,6640.00%
2019/05/082217.7500.00217.0024,6570.04%
2019/05/070219.5000.00221.5004,5710.00%
2019/05/031200.003203.33207.00-24,588-0.04%
2019/05/022199.502201.00200.0004,5440.00%
2019/04/3000.001202.00201.50-14,561-0.02%
2019/04/2900.001200.50200.00-14,616-0.02%
2019/04/262201.0000.00199.0024,6710.04%
2019/04/2500.002201.00204.50-24,648-0.04%
2019/04/2400.0027199.02198.00-274,608-0.59%
2019/04/2326195.0200.00195.50264,5980.57%
2019/04/222198.0015198.00198.00-134,558-0.29%
2019/04/1917197.501201.00199.50164,5560.35%
2019/04/1800.0026197.50198.50-264,523-0.57%
2019/04/171196.502198.25195.50-14,502-0.02%
2019/04/1532195.231197.50196.00314,4560.70%
2019/04/122197.253200.83201.00-14,424-0.02%
2019/04/1100.002200.75200.00-24,447-0.04%
2019/04/091195.5000.00196.5014,3540.02%
2019/04/082192.7500.00193.0024,3300.05%
2019/04/032201.002201.47200.0004,2590.00%
2019/04/021201.5000.00200.5014,2470.02%
2019/04/0100.002198.50196.00-24,218-0.05%
2019/03/291198.004196.38198.00-34,173-0.07%
2019/03/281189.5000.00190.0014,1200.02%
2019/03/271189.502191.00191.00-14,149-0.02%
2019/03/262187.0000.00191.0024,1530.05%
2019/03/2500.001186.50190.00-14,125-0.02%
2019/03/2200.0026191.04191.00-264,112-0.63%
2019/03/211189.501187.00190.5004,0780.00%
2019/03/201186.502189.75186.00-14,077-0.02%
2019/03/192185.265187.30187.00-34,038-0.07%
2019/03/1825187.5000.00188.50253,9890.63%
2019/03/1500.001179.50179.00-13,934-0.03%
2019/03/143174.8300.00176.0033,8160.08%
2019/03/1300.001176.50176.50-13,830-0.03%
2019/03/122174.5000.00174.0023,8460.05%
2019/03/111174.501174.50178.5003,9340.00%
2019/03/0800.005172.90173.00-53,996-0.13%
2019/03/072172.001171.50172.5014,0470.02%
2019/03/061175.003173.67176.00-24,063-0.05%
2019/03/043170.0000.00171.0034,0530.07%
2019/02/272171.0000.00171.0024,0100.05%
2019/02/263171.332173.50173.5013,9740.03%
2019/02/251171.001173.50173.5003,9550.00%
2019/02/222172.502173.00173.0003,9500.00%
2019/02/211173.500.1176.00176.0013,9170.02%
2019/02/1900.0010.1173.01174.50-10.13,907-0.26%
2019/02/152174.5011171.09174.50-93,804-0.24%
2019/02/1200.001161.00161.00-13,566-0.03%
2019/02/111158.0000.00159.5013,6050.03%
2019/01/3000.001157.50158.00-13,630-0.03%
2019/01/291158.501157.50157.0003,7160.00%
2019/01/281154.0000.00153.0013,6980.03%
2019/01/2500.004154.75154.50-43,735-0.11%
2019/01/243149.8300.00150.0033,7550.08%
2019/01/231152.001154.00154.0003,6750.00%
2019/01/223153.172156.00155.0013,7300.03%
2019/01/214155.757155.71155.50-33,802-0.08%
2019/01/1824154.404153.50150.50203,7910.53%
2019/01/171149.001151.00150.0003,8040.00%
2019/01/1600.001150.50148.00-13,837-0.03%
2019/01/1500.001148.50148.00-13,818-0.03%
2019/01/0900.002144.50146.00-24,044-0.05%
2019/01/0800.001142.50142.00-14,006-0.02%
2019/01/072135.001139.50140.0013,9880.03%
2018/12/2800.001142.00142.00-14,086-0.02%
2018/12/251137.5000.00136.5014,1700.02%
2018/12/2400.008140.50141.50-84,188-0.19%
2018/12/219139.3300.00139.0094,2860.21%
2018/12/2000.003142.50142.00-34,272-0.07%
2018/12/171140.0000.00137.5014,3590.02%
2018/12/131138.0000.00138.0014,4120.02%
2018/12/111137.001136.50137.0004,4260.00%
2018/12/0700.001137.50137.50-14,454-0.02%
2018/12/0500.001142.00142.00-14,578-0.02%
2018/12/047143.796149.83140.5014,5750.02%
2018/12/033141.0011141.36143.00-84,547-0.18%
2018/11/304129.0000.00130.0044,5880.09%
2018/11/296129.505128.00127.0014,5370.02%
2018/11/2200.002126.50125.00-24,600-0.04%
2018/11/2100.001127.00127.00-14,624-0.02%
2018/11/162125.7500.00129.0024,6020.04%
2018/11/131127.001129.50130.0004,6180.00%
2018/11/082132.7500.00130.0024,6810.04%
2018/11/0700.001133.00133.00-14,699-0.02%
2018/11/062132.501133.50133.0014,7030.02%
2018/11/023137.5000.00138.5034,7630.06%
2018/10/3100.001137.50136.50-14,860-0.02%
2018/10/292126.7500.00126.5024,7470.04%
2018/10/2500.002134.00133.00-24,619-0.04%
2018/10/191137.001139.50139.5004,4670.00%
2018/10/1600.001127.00127.00-14,233-0.02%
2018/10/1200.001127.00127.00-14,211-0.02%
2018/10/116124.922131.50123.5044,2130.09%
2018/10/0500.001146.00143.00-14,043-0.02%
2018/10/0400.001146.50146.00-14,007-0.02%
2018/10/031144.5000.00142.5013,9750.03%
2018/10/023145.3300.00144.0033,9760.08%
2018/10/015148.4000.00147.5053,9600.13%
2018/09/2800.006150.00151.00-63,948-0.15%
2018/09/2700.001147.00148.00-13,901-0.03%
2018/09/261146.501146.50146.0003,8920.00%
2018/09/252147.5000.00147.0023,8830.05%
2018/09/211152.504151.75153.50-33,834-0.08%
2018/09/203148.501148.00147.5023,7650.05%
2018/09/191148.002149.00149.00-13,766-0.03%
2018/09/181149.001149.50148.5003,7430.00%
2018/09/172147.751147.50147.5013,7120.03%
2018/09/1300.003147.33150.00-33,719-0.08%
2018/09/124151.131149.50146.0033,6740.08%
2018/09/111157.001157.50158.5003,5550.00%
2018/09/072157.001158.00154.5013,6710.03%
2018/09/0600.003154.00153.50-33,662-0.08%
2018/09/031147.0000.00147.0013,4920.03%
2018/08/301149.001151.50151.5003,5060.00%
2018/08/293151.6700.00153.5033,4880.09%
2018/08/281152.004154.38155.00-33,447-0.09%
2018/08/2700.002149.50151.00-23,404-0.06%
2018/08/221150.0000.00151.5013,4260.03%
2018/08/2100.001154.00152.00-13,396-0.03%
2018/08/1600.008147.63149.00-83,296-0.24%
2018/08/153150.0000.00150.0033,2620.09%
2018/08/141153.5000.00155.0013,2100.03%
2018/08/101158.504.2159.00159.00-3.23,063-0.10%
2018/08/091153.505153.20154.50-42,963-0.13%
2018/08/084150.251155.00152.0032,8650.10%
2018/08/0600.001147.00145.00-12,662-0.04%
2018/08/032142.7500.00143.0022,6830.07%
2018/08/0200.002143.00143.00-22,725-0.07%
2018/08/012144.0000.00143.5022,8120.07%
2018/07/311145.0000.00148.0012,8110.04%
2018/07/2500.001143.50143.00-12,796-0.04%
2018/07/241142.501142.50143.5002,7990.00%
2018/07/232141.5000.00143.0022,8020.07%
2018/07/2000.001142.50143.00-12,799-0.04%
2018/07/192144.753144.00144.50-12,787-0.04%
2018/07/1800.001141.50144.00-12,776-0.04%
2018/07/1300.001134.00134.00-12,764-0.04%
2018/07/112137.002138.50138.5002,7450.00%
2018/07/1000.001138.50140.00-12,738-0.04%
2018/07/091138.0000.00138.0012,7200.04%
2018/07/0600.001136.50137.00-12,716-0.04%
2018/06/281133.0000.00133.0012,7050.04%
2018/06/221137.0000.00136.5012,7290.04%
2018/06/146149.754147.25145.0022,6430.08%
2018/06/1200.001142.00143.50-12,577-0.04%
2018/06/111146.001147.00145.0002,5860.00%
2018/06/082146.001145.50145.5012,6400.04%
2018/06/0700.001147.00147.00-12,671-0.04%
2018/06/0100.001137.50137.00-12,647-0.04%
2018/05/311136.0000.00135.5012,6580.04%
2018/05/3000.001136.50135.50-12,628-0.04%
2018/05/291136.0000.00136.0012,6170.04%
2018/05/2300.001138.00136.50-12,829-0.04%
2018/05/1800.001139.00135.50-12,913-0.03%
2018/05/173139.004138.75138.00-12,952-0.03%
2018/05/151136.0000.00137.0013,1270.03%
2018/05/1400.001136.50137.00-13,256-0.03%
2018/05/111136.501136.50136.5003,4210.00%
2018/05/1000.001134.00133.50-13,648-0.03%
2018/05/0900.008131.69133.50-83,715-0.22%
2018/05/083121.5000.00122.0033,7380.08%
2018/05/072123.002121.00121.5003,7620.00%
2018/05/032122.5000.00122.0023,8280.05%
2018/04/2500.001124.50125.50-14,076-0.02%
2018/04/2400.001125.00124.50-14,190-0.02%
2018/04/231125.0000.00126.0014,2320.02%
2018/04/202127.0000.00127.0024,4500.04%
2018/04/192128.5000.00128.0024,5260.04%
2018/04/181125.001125.00125.5004,4680.00%
2018/04/131128.501129.00129.0004,4240.00%
2018/04/123128.5000.00128.5034,4320.07%
2018/04/103131.003130.50130.5004,4340.00%
2018/03/301131.001131.00132.0004,3610.00%
2018/03/2900.001131.00132.00-14,350-0.02%
2018/03/282130.751132.00129.5014,3050.02%
2018/03/221136.001139.00136.5004,2060.00%
2018/03/211135.5000.00134.0014,0930.02%
2018/03/201137.501135.50135.5004,0600.00%
2018/03/191137.5000.00138.0014,0560.02%
2018/03/1600.002139.50139.50-24,042-0.05%
2018/03/151137.001139.50138.0003,9580.00%
2018/03/141136.003138.33138.50-23,920-0.05%
2018/03/131134.500.3134.50135.000.73,8440.02%
2018/03/1200.001131.50131.50-13,796-0.03%
2018/03/0200.001127.00128.50-13,629-0.03%
2018/02/2300.001127.00127.50-13,511-0.03%
2018/02/2100.001125.00125.50-13,441-0.03%
2018/02/1200.001121.50121.00-13,403-0.03%
2018/02/093118.503119.50121.0003,3850.00%
2018/02/074121.502122.00121.5023,2890.06%
2018/02/063124.1713123.54124.50-103,121-0.32%
2018/02/053126.6714127.14131.00-112,986-0.37%
2018/02/028128.318129.94130.5002,8390.00%
2018/02/0117122.3500.00122.50172,6010.65%
2018/01/3100.001125.00122.50-12,555-0.04%
2018/01/302122.2500.00122.0022,4200.08%
2018/01/2600.000125.50125.5002,3200.00%
2018/01/2300.001123.00125.00-12,172-0.05%
2018/01/222123.5000.00125.0022,1340.09%
2018/01/181126.502128.50128.00-11,964-0.05%
2018/01/174126.131129.00126.5031,8510.16%
2018/01/161129.504127.50126.00-31,780-0.17%
2018/01/150.3120.0017120.56120.50-16.71,547-1.08%
2018/01/087117.291117.00116.0061,4530.41%
2018/01/0400.004115.75116.50-41,419-0.28%
聯電傳奪新iPhone晶片大單 投片量估達上萬片UDN聯合新聞網－2024/04/01
聯電開發多年的3DIC發威，傳拿下蘋果新款iPhone天線模組關鍵晶片代工大單，投片量高達上萬片，是聯電繼為聯詠代工驅動......詳全文
台股創高兩萬點震盪 全民此時解定存 押房貸瘋搶申購高股息ETF，注意熱門ETF成分股特定人拉高出貨 聯發科 聯電 聯詠 長榮Anue鉅亨－2024/03/17
...詳全文
〈聯詠法說〉Q1進入傳統淡季 營收估季減8-12%Anue鉅亨－2024/02/06
...詳全文
聯詠 相關文章