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
    509
  • 漲跌
    ▲3
  • 漲幅
    +0.59%
  • 成交量
    3,050張
  • 產業
    上市 半導體類股

  • 1935人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
聯詠 (3034)籌碼相關－彰銀 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

彰銀 券商分點個股進出

彰銀 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
2024/09/2000.0021515.76509.00-214,060-0.52%
2024/09/191507.0060507.33506.00-594,085-1.44%
2024/09/183509.6790504.33499.50-874,118-2.11%
2024/09/131533.001530.00534.0004,1150.00%
2024/09/100.1522.0000.00523.000.14,2170.00%
2024/09/051517.0000.00519.0014,2840.02%
2024/08/2800.000.1543.00541.00-0.14,4540.00%
2024/08/2700.000.1545.00547.00-0.14,6060.00%
2024/08/260.1547.001547.00549.00-14,693-0.02%
2024/08/2100.001545.00545.00-15,064-0.02%
2024/08/2000.001549.00552.00-15,143-0.02%
2024/08/1900.000.1544.00547.00-0.15,2300.00%
2024/08/150530.0000.00527.0005,3150.00%
2024/08/130530.0000.00525.0005,4100.00%
2024/08/1200.001.2514.17525.00-1.25,422-0.02%
2024/08/091505.003510.00506.00-25,448-0.04%
2024/08/0800.001496.00495.50-15,458-0.02%
2024/08/072.4491.8100.00495.502.45,5090.04%
2024/08/053488.331506.00490.0025,4640.04%
2024/08/022521.0000.00521.0025,5260.04%
2024/08/011527.001535.00536.0005,5030.00%
2024/07/311521.1200.00523.0015,5110.02%
2024/07/2900.000.1546.00530.00-0.15,5110.00%
2024/07/261542.0000.00544.0015,5150.02%
2024/07/231535.0600.00541.0015,5290.02%
2024/07/221.1529.911535.00524.000.15,5390.00%
2024/07/190.1548.001547.00543.00-0.95,513-0.02%
2024/07/181.2549.9700.00554.001.25,5260.02%
2024/07/162558.501560.00558.0015,5200.02%
2024/07/151566.000568.00563.0015,5830.02%
2024/07/120.1570.830578.00567.000.15,5690.00%
2024/07/102.4571.1100.00570.002.45,5820.04%
2024/07/092.1603.300.1614.00604.0025,5000.04%
2024/07/082613.5000.00612.0025,5490.04%
2024/07/051620.0000.00618.0015,5500.02%
2024/07/041614.0000.00620.0015,5930.02%
2024/07/0367614.1200.00619.00675,5561.21%
2024/07/0200.000625.00624.0005,4760.00%
2024/07/011610.001613.04620.0005,3760.00%
2024/06/270.2606.5000.00606.000.25,3330.00%
2024/06/260600.8900.00613.0005,4010.00%
2024/06/251602.0000.00604.0015,3530.02%
2024/06/210.1615.2900.00618.000.15,3160.00%
2024/06/1810615.0000.00617.00105,2610.19%
2024/06/1310608.0000.00608.00105,5250.18%
2024/06/1200.000.1607.00607.00-0.15,5100.00%
2024/06/1120598.0000.00595.00205,5310.36%
2024/06/0710600.0000.00606.00105,5750.18%
2024/06/0620602.001610.00606.00195,6050.34%
2024/06/0510603.0000.00605.00105,6360.18%
2024/06/0431.3594.3300.00595.0031.35,7930.54%
2024/06/0330.2597.0100.00598.0030.25,7980.52%
2024/05/3161.2598.5700.00593.0061.25,7841.06%
2024/05/3041607.7300.00605.00415,6710.72%
2024/05/2940621.2500.00611.00405,6710.71%
2024/05/2821.1622.371625.00623.0020.15,6700.35%
2024/05/2740615.2511619.55607.00295,6270.52%
2024/05/2440608.5000.00610.00405,6580.71%
2024/05/231608.001620.00624.0005,6030.00%
2024/05/2210605.0000.00614.00105,5800.18%
2024/05/2130605.6700.00606.00305,6090.53%
2024/05/2020603.501608.00612.00195,6470.34%
2024/05/1710594.002597.50603.0085,8520.14%
2024/05/1620585.501587.00591.00196,0100.32%
2024/05/1540580.5000.00579.00406,0200.66%
2024/05/1443582.881583.00583.00426,0560.69%
2024/05/1351582.981587.00587.00506,0740.82%
2024/05/105.1592.9900.00588.005.16,0080.08%
2024/05/0982596.4000.00592.00825,9431.38%
2024/05/081.2605.981600.00605.000.25,8880.00%
2024/05/075.2637.0400.00640.005.25,7590.09%
2024/04/302619.501618.00618.0015,6400.02%
2024/04/2900.002.1624.86625.00-2.15,641-0.04%
2024/04/260.1603.0000.00603.000.15,5940.00%
2024/04/25100600.0000.00597.001005,5901.79%
2024/04/2200.000590.00574.0005,6820.00%
2024/04/191.1594.681599.00588.000.15,7530.00%
2024/04/181616.0000.00615.0015,7120.02%
2024/04/1700.000614.00621.0005,6820.00%
2024/04/160606.0000.00602.0005,6530.00%
2024/04/153622.673626.00618.0005,6150.00%
2024/04/1200.001628.00630.00-15,612-0.02%
2024/04/1100.001615.00615.00-15,546-0.02%
2024/04/1000.001608.00606.00-15,528-0.02%
2024/04/0210592.0000.00594.00105,4650.18%
2024/04/011590.000.2593.00589.000.85,4700.01%
2024/03/2900.002605.02604.00-25,439-0.04%
2024/03/2800.0020594.25589.00-205,347-0.37%
2024/03/2720591.4500.00591.00205,3500.37%
2024/03/2600.001583.00583.00-15,435-0.02%
2024/03/251.1585.1100.00589.001.15,4320.02%
2024/03/2100.000595.00596.0005,4620.00%
2024/03/191595.091594.00596.0005,4270.00%
2024/03/181.1589.393600.67605.00-1.95,375-0.04%
2024/03/140.1571.5000.00576.000.15,2320.00%
2024/03/132.3585.311590.00584.001.35,1670.02%
2024/03/1200.001589.00594.00-15,090-0.02%
2024/03/111.1580.360.1583.00582.001.15,0750.02%
2024/03/084599.751618.00592.0035,0340.06%
2024/03/071593.002596.50598.00-14,848-0.02%
2024/03/062585.991596.00594.0014,7620.02%
2024/03/041590.0000.00592.0014,7370.02%
2024/03/011616.001608.04599.0004,6840.00%
2024/02/2600.001583.00584.00-14,417-0.02%
2024/02/2300.001582.00580.00-14,406-0.02%
2024/02/221576.001568.00584.0004,3510.00%
2024/02/211.1568.0200.00569.001.14,2960.03%
2024/02/200.1582.003595.33587.00-2.94,234-0.07%
2024/02/1900.007.4537.08550.00-7.44,004-0.18%
2024/02/150.6500.3300.00506.000.63,8430.02%
2024/02/051.2494.5000.00506.001.23,7790.03%
2024/02/0200.001.1514.06515.00-1.13,707-0.03%
2024/01/311.1508.18180508.45511.00-178.93,915-4.57% 大賣/鉅額交易
2024/01/301.3509.151512.00508.000.33,9420.01%
2024/01/260518.0000.00520.0004,0390.00%
2024/01/250.1525.001524.00528.00-14,121-0.02%
2024/01/230.1523.0000.00523.000.14,3520.00%
2024/01/2200.006515.00518.00-64,469-0.13%
2024/01/191.1516.6300.00515.001.14,4530.02%
2024/01/181512.0000.00513.0014,4530.02%
2024/01/178510.251514.00511.0074,4490.16%
2024/01/162533.003.1531.94533.00-1.14,326-0.03%
2024/01/150.1530.003.4531.34534.00-3.34,300-0.08%
2024/01/101498.001496.00502.0004,2060.00%
2024/01/091503.0000.00500.0014,2150.02%
2024/01/081502.0000.00500.0014,2020.02%
2024/01/050.2491.2500.00490.000.24,1740.00%
2024/01/040.3495.6700.00495.000.34,1490.01%
2024/01/031500.9800.00499.5014,1690.02%
2024/01/020.1510.001.3509.00510.00-1.24,174-0.03%
2023/12/26200508.9400.00510.002004,2084.75% 大買/鉅額交易
2023/12/2500.001504.00504.00-14,266-0.02%
2023/12/220.1504.0000.00506.000.14,2970.00%
2023/12/213.1497.4200.00494.503.14,2770.07%
2023/12/190511.0000.00510.0004,1390.00%
2023/12/1500.001518.00515.00-14,107-0.02%
2023/12/140512.002.1511.19516.00-2.14,117-0.05%
2023/12/130514.0000.00517.0004,1210.00%
2023/12/121511.0000.00514.0014,2110.02%
2023/12/051.1502.9100.00503.001.14,3520.03%
2023/12/042510.0000.00514.0024,3550.05%
2023/11/2900.000.1512.00512.00-0.14,3900.00%
2023/11/2700.003514.00503.00-34,321-0.07%
2023/11/210492.501494.00492.50-14,203-0.02%
2023/11/201.1490.3900.00491.501.14,1880.03%
2023/11/161479.5000.00485.0014,1260.02%
2023/11/151497.004494.75491.50-34,129-0.07%
2023/11/141488.508489.31489.00-74,123-0.17%
2023/11/1300.007488.21487.50-74,126-0.17%
2023/11/101481.001480.00481.5004,1490.00%
2023/11/091482.5000.00483.0014,1360.02%
2023/11/086471.2500.00477.5064,1010.15%
2023/11/073495.172495.50499.0013,9460.03%
2023/11/0600.004.1488.46496.00-4.13,928-0.10%
2023/11/031483.003481.83478.00-23,984-0.05%
2023/11/0100.00101.2466.01470.00-101.23,903-2.59% 大賣/鉅額交易
2023/10/3100.0032454.72454.50-323,765-0.85%
2023/10/3000.001.2452.00452.00-1.23,723-0.03%
2023/10/2700.001432.00432.00-13,656-0.03%
2023/10/2500.000.1436.50435.50-0.13,7290.00%
2023/10/231436.5000.00430.5013,7410.03%
2023/10/201437.501439.00440.0003,7320.00%
2023/10/130.2436.5000.00436.500.23,7510.01%
2023/10/120.1432.5000.00432.000.13,7790.00%
2023/10/1100.001435.50437.00-13,800-0.03%
2023/10/061435.0000.00431.5013,8050.03%
2023/10/051440.5000.00440.5013,8180.03%
2023/10/041427.001424.00431.5003,9400.00%
2023/09/281422.0000.00423.0014,1320.02%
2023/09/260.1429.001433.00427.00-0.94,171-0.02%
2023/09/202436.0000.00431.5024,4350.05%
2023/09/181.1452.272449.50447.50-0.94,366-0.02%
2023/09/1500.004.3458.93464.00-4.34,354-0.10%
2023/09/1400.001441.50449.50-14,251-0.02%
2023/09/131435.002437.00438.50-14,220-0.02%
2023/09/080.1425.5000.00427.500.14,3060.00%
2023/09/068.1422.023426.50425.005.14,3230.12%
2023/09/0500.004421.25422.00-44,359-0.09%
2023/08/311402.0000.00399.5014,4090.02%
2023/08/3000.002398.00397.00-24,432-0.05%
2023/08/291394.003396.50395.50-24,477-0.04%
2023/08/281393.5000.00393.5014,4990.02%
2023/08/241391.001387.00390.0004,5890.00%
2023/08/2200.001387.00382.50-14,647-0.02%
2023/08/21381381.6400.00381.503814,7058.10% 大買/鉅額交易
2023/08/180.1388.000.6389.50386.00-0.54,698-0.01%
2023/08/160.1390.0000.00389.500.14,6680.00%
2023/08/151392.501391.00390.0004,6410.00%
2023/08/140.2390.7500.00390.500.24,6620.00%
2023/08/103394.1700.00393.5034,7340.06%
2023/08/093.6399.931403.00397.002.64,7760.05%
2023/08/084418.250.1417.50417.503.94,6650.08%
2023/08/0700.001425.00427.50-14,666-0.02%
2023/08/041428.0000.00425.0014,8270.02%
2023/08/021431.0000.00432.0014,8730.02%
2023/08/011432.501435.00437.0004,8580.00%
2023/07/311.2434.5042425.42424.00-40.84,766-0.86%
2023/07/2800.0040414.50416.50-404,695-0.85%
2023/07/2700.00120411.56415.00-1204,685-2.56% 大賣/鉅額交易
2023/07/2600.0050411.40406.50-504,686-1.07%
2023/07/2500.0061409.93408.00-614,725-1.29%
2023/07/2400.0035408.43405.50-354,766-0.73%
2023/07/210.1404.0020407.75408.00-19.94,817-0.41%
2023/07/2000.0060409.17409.50-604,892-1.23%
2023/07/1900.0046411.68404.50-464,897-0.94%
2023/07/1800.0080411.47410.00-804,879-1.64%
2023/07/171409.5030408.17406.00-294,856-0.60%
2023/07/141406.50122408.50409.00-1214,847-2.50% 大賣/鉅額交易
2023/07/131396.0090398.89399.00-894,821-1.85%
2023/07/121394.0040396.50394.50-394,776-0.82%
2023/07/112.1397.8671399.49397.00-68.94,752-1.45%
2023/07/1093435.4000.00430.50934,6362.01%
2023/07/0773431.6400.00435.50734,5961.59%
2023/07/0660435.0000.00435.50604,6311.30%
2023/07/0550438.1000.00438.50504,5881.09%
2023/07/0410429.506437.58440.5044,5540.09%
2023/07/0341422.241423.00425.00404,5760.87%
2023/06/30109431.192427.00426.501074,6132.32% 大買/鉅額交易
2023/06/2945459.4400.00456.00454,4641.01%
2023/06/2825455.601459.00459.00244,5390.53%
2023/06/2751451.841456.00452.00504,5461.10%
2023/06/2665447.1500.00450.00654,5381.43%
2023/06/2140443.9600.00450.00404,5710.88%
2023/06/2070452.0000.00449.00704,5651.53%
2023/06/1940454.5000.00455.00404,5970.87%
2023/06/1616455.3800.00458.00164,5550.35%
2023/06/1594450.7200.00450.00944,5102.08%
2023/06/1420460.2500.00460.50204,5360.44%
2023/06/1300.002465.00466.50-24,576-0.04%
2023/06/1221455.0500.00455.00214,6200.45%
2023/06/0900.001.1463.68463.00-1.14,615-0.02%
2023/06/0800.002450.00455.50-24,603-0.04%
2023/06/0700.002454.00456.00-24,617-0.04%
2023/06/0600.001443.00444.50-14,589-0.02%
2023/06/051438.003440.00438.00-24,618-0.04%
2023/06/021.6430.252430.75431.00-0.44,652-0.01%
2023/05/2900.005421.50423.50-54,777-0.10%
2023/05/253412.5000.00414.0034,9330.06%
2023/05/231409.5011408.50409.00-105,055-0.20%
2023/05/190.2408.5000.00407.000.25,1330.00%
2023/05/180.1408.501407.00407.50-15,180-0.02%
2023/05/1600.001.1406.18406.00-1.15,300-0.02%
2023/05/154.2399.2200.00400.504.25,3310.08%
2023/05/121.1410.121409.00411.000.15,3270.00%
2023/05/110.1418.001426.00415.50-0.95,384-0.02%
2023/05/104.5433.424.3437.26424.000.25,6380.00%
2023/05/092.1419.4100.00417.002.15,5700.04%
2023/05/082430.501434.00429.0015,5600.02%
2023/05/046.3424.2700.00423.006.35,7190.11%
2023/05/0200.001428.00425.50-15,948-0.02%
2023/04/261412.2500.00412.0015,9610.02%
2023/04/251.2416.4900.00409.001.25,9530.02%
2023/04/2100.001.1448.45436.00-1.15,995-0.02%
2023/04/200.1445.5000.00445.000.16,0970.00%
2023/04/1300.001.1450.00450.00-1.16,666-0.02%
2023/04/1200.001.2455.04455.50-1.26,683-0.02%
2023/04/111456.002457.00463.50-16,689-0.01%
2023/04/101448.002447.50447.50-16,669-0.01%
2023/04/0700.002439.75439.00-26,821-0.03%
2023/04/061437.000.2435.00435.500.86,8170.01%
2023/03/3100.001.2424.83431.50-1.26,737-0.02%
2023/03/301415.001415.50415.0006,7360.00%
2023/03/292.2413.2300.00414.002.26,8120.03%
2023/03/2800.001429.50425.50-16,860-0.01%
2023/03/242434.753436.00436.50-17,142-0.01%
2023/03/222433.252433.00430.5007,1720.00%
2023/03/201429.0000.00430.0017,1580.01%
2023/03/161.1411.091415.50417.500.17,1360.00%
2023/03/151433.002428.75418.00-17,188-0.01%
2023/03/141423.0000.00420.0017,2040.01%
2023/03/1300.002421.25428.00-27,234-0.03%
2023/03/1000.001423.00424.00-17,206-0.01%
2023/03/0900.001432.50428.00-17,205-0.01%
2023/03/072428.002.1428.71430.50-0.17,2060.00%
2023/03/061417.005421.00422.00-47,140-0.06%
2023/03/011414.004414.13415.50-37,055-0.04%
2023/02/241.1402.1400.00407.501.17,0120.02%
2023/02/231.1412.142413.74409.00-0.96,914-0.01%
2023/02/223.4409.811420.50409.002.46,9470.03%
2023/02/212420.754418.75425.00-26,990-0.03%
2023/02/202408.003406.17407.50-16,970-0.01%
2023/02/1700.001403.50404.50-16,958-0.01%
2023/02/161398.001400.47402.0006,9930.00%
2023/02/154398.134402.25398.0007,1320.00%
2023/02/141395.005396.79398.50-47,327-0.05%
2023/02/131381.002381.00380.50-17,330-0.01%
2023/02/09101386.0900.00381.501017,3371.38% 大買/鉅額交易
2023/02/0800.001392.00390.00-17,240-0.01%
2023/02/071363.50302364.55364.00-3016,950-4.33% 大賣/鉅額交易
2023/02/0300.001360.00363.00-16,795-0.01%
2023/02/0200.001363.00361.00-16,735-0.01%
2023/02/011357.0000.00353.5016,6850.01%
2023/01/311359.50201357.61355.00-2006,599-3.03% 大賣/鉅額交易
2023/01/3000.001356.50351.00-16,480-0.02%
2023/01/1700.002348.00348.00-26,437-0.03%
2023/01/1600.001350.50345.00-16,453-0.02%
2023/01/123345.000.4345.00344.502.66,4220.04%
2023/01/111348.003350.33350.50-26,390-0.03%
2023/01/102341.251347.00347.0016,4180.02%
2023/01/093353.670.3346.50348.502.76,3610.04%
2023/01/061345.503350.17352.00-26,281-0.03%
2023/01/0400.000.1333.91335.50-0.16,1550.00%
2023/01/031327.5011330.41334.50-106,088-0.16%
2022/12/300316.002321.75315.50-25,950-0.03%
2022/12/291304.002313.75317.50-15,941-0.02%
2022/12/284312.8800.00309.0045,9650.07%
2022/12/272318.005325.10319.00-35,944-0.05%
2022/12/2600.001307.00306.50-15,770-0.02%
2022/12/231298.501302.00301.5005,7940.00%
2022/12/222300.002304.25302.0005,8180.00%
2022/12/211300.0000.00298.0015,7780.02%
2022/12/202306.0000.00300.0025,6980.04%
2022/12/192306.251310.00309.0015,6120.02%
2022/12/161309.503312.50314.50-25,454-0.04%
2022/12/1500.001305.00308.50-15,383-0.02%
2022/12/1400.003303.83307.00-35,387-0.06%
2022/12/122293.2500.00296.5025,4030.04%
2022/12/081297.001298.50297.5005,4260.00%
2022/12/0700.003303.17305.00-35,379-0.06%
2022/12/061295.0000.00298.5015,2720.02%
2022/12/051297.501301.50300.5005,2060.00%
2022/12/011298.0000.00297.0015,2320.02%
2022/11/300.1292.5000.00298.500.15,1890.00%
2022/11/281291.0000.00291.5015,1980.02%
2022/11/252297.0000.00294.5025,2300.04%
2022/11/240298.002299.25302.00-25,231-0.04%
2022/11/231295.0000.00291.0015,1980.02%
2022/11/213299.5000.00298.0035,1740.06%
2022/11/181301.002306.50301.50-15,173-0.02%
2022/11/1600.002306.75307.00-24,961-0.04%
2022/11/152298.2500.00301.0024,8870.04%
2022/11/1173307.381304.00298.00724,8311.49%
2022/11/101287.502288.00290.00-14,679-0.02%
2022/11/0900.006283.92285.00-64,429-0.14%
2022/11/0800.004260.25259.50-44,338-0.09%
2022/11/0700.001256.00255.50-14,291-0.02%
2022/11/042247.5000.00247.5024,3370.05%
2022/11/010.2244.5000.00243.500.24,5850.00%
2022/10/281229.061237.00237.0004,6860.00%
2022/10/2700.001241.00241.00-14,689-0.02%
2022/10/251.2237.3300.00235.501.24,8150.02%
2022/10/240.6251.0000.00246.000.64,8100.01%
2022/10/200243.0000.00245.5004,8270.00%
2022/10/1700.003244.33249.00-34,785-0.06%
2022/10/142243.502239.50242.5004,7790.00%
2022/10/120.1235.0000.00237.000.14,8320.00%
2022/10/110233.5000.00236.5004,8080.00%
2022/10/0700.008236.81238.50-84,849-0.16%
2022/10/0600.001240.50240.50-14,901-0.02%
2022/10/052236.751235.50238.5014,9510.02%
2022/09/2900.002213.75213.50-25,459-0.04%
2022/09/280.1217.7400.00214.500.15,5580.00%
2022/09/260.1224.672232.00222.50-1.95,645-0.03%
2022/09/230.1240.0000.00235.500.15,7090.00%
2022/09/221240.9100.00239.5015,7660.02%
2022/09/211243.0200.00243.5015,7680.02%
2022/09/201243.6300.00243.5015,7990.02%
2022/09/192249.0100.00249.5025,7790.04%
2022/09/160.3257.5000.00253.000.35,7910.01%
2022/09/140257.002256.00258.00-25,980-0.03%
2022/09/130263.5000.00263.0006,0330.00%
2022/09/072246.5000.00254.5026,1700.03%
2022/09/051.1248.0200.00252.501.16,1680.02%
2022/08/3100.001256.50263.50-16,149-0.02%
2022/08/302259.0000.00258.5026,1270.03%
2022/08/291256.5000.00259.0016,1370.02%
2022/08/240261.0000.00260.0006,1800.00%
2022/08/221.1268.0000.00266.001.16,2460.02%
2022/08/1900.000.1272.00270.00-0.16,2700.00%
2022/08/1800.001268.50267.00-16,240-0.02%
2022/08/161261.5000.00262.0016,2200.02%
2022/08/151264.502266.00267.50-16,238-0.02%
2022/08/120.3257.001261.00261.50-0.86,210-0.01%
2022/08/1100.002256.50257.50-26,208-0.03%
2022/08/102.1246.3300.00245.502.16,1550.03%
2022/08/0800.006254.83256.50-66,109-0.10%
2022/08/050250.5000.00247.5006,0060.00%
2022/08/021248.5000.00250.5016,0170.02%
2022/07/2917260.0000.00265.00175,9700.28%
2022/07/261258.0000.00261.5016,0580.02%
2022/07/210.1266.002268.50269.50-1.96,304-0.03%
2022/07/201257.001259.00258.0006,2630.00%
2022/07/1800.001250.00249.00-16,242-0.02%
2022/07/140.1238.000.3240.00241.00-0.26,1620.00%
2022/07/1300.001241.00238.50-16,096-0.02%
2022/07/121240.001240.00234.5006,0010.00%
2022/07/115298.801301.00300.5045,7660.07%
2022/07/081299.002300.50300.00-15,643-0.02%
2022/07/0700.002271.75279.50-25,501-0.04%
2022/07/062280.004282.75278.00-25,462-0.04%
2022/07/053297.333302.00292.0005,3660.00%
2022/07/0400.002295.00296.00-25,317-0.04%
2022/07/0112289.631296.50288.50115,2700.21%
2022/06/300304.0000.00302.0005,2050.00%
2022/06/281316.001316.00315.0005,0560.00%
2022/06/271332.0000.00330.0015,0120.02%
2022/06/231326.0000.00326.0014,9940.02%
2022/06/221327.001328.50321.0004,9290.00%
2022/06/2000.003340.83341.50-34,829-0.06%
2022/06/170353.0000.00352.0004,8660.00%
2022/06/153375.0000.00372.5034,8910.06%
2022/06/141375.9620370.00379.00-194,930-0.39%
2022/06/131382.0100.00379.5014,9460.02%
2022/06/100394.0000.00393.0004,9420.00%
2022/06/092398.7600.00398.5024,9430.04%
2022/06/085406.001407.00405.0044,9330.08%
2022/06/071400.5000.00401.0014,9580.02%
2022/06/023402.1700.00401.0035,0100.06%
2022/06/0116416.636414.42410.00105,0270.20%
2022/05/3100.001404.00406.00-14,975-0.02%
2022/05/301403.0000.00404.0014,9640.02%
2022/05/272400.005398.60400.00-34,966-0.06%
2022/05/243388.3300.00384.5035,1400.06%
2022/05/233392.0025392.00393.00-225,219-0.42%
2022/05/204404.884402.50401.5005,2150.00%
2022/05/1900.003395.67402.50-35,238-0.06%
2022/05/181397.501398.00395.0005,2700.00%
2022/05/1700.0026395.35394.50-265,313-0.49%
2022/05/165403.484399.25391.5015,3590.02%
2022/05/131395.001395.50399.0005,3690.00%
2022/05/1210391.001389.00388.5095,4610.16%
2022/05/1110390.0000.00391.50105,4720.18%
2022/05/1000.001392.00390.50-15,522-0.02%
2022/05/091380.0100.00378.0015,5410.02%
2022/05/0410392.956392.00395.0045,5820.07%
2022/04/293404.671412.00398.5025,5870.04%
2022/04/2823371.1325381.46382.50-25,432-0.04%
2022/04/271352.002351.25363.50-15,363-0.02%
2022/04/252375.503373.50374.50-15,290-0.02%
2022/04/221391.0000.00387.0015,2590.02%
2022/04/191403.5000.00402.0015,2580.02%
2022/04/151407.0000.00400.0015,3170.02%
2022/04/141411.003411.33414.00-25,371-0.04%
2022/04/132402.002408.75410.0005,4050.00%
2022/04/121.1395.1400.00398.001.15,4510.02%
2022/04/112392.754398.50390.50-25,427-0.04%
2022/04/083400.8300.00403.0035,4100.06%
2022/04/073.3407.1200.00400.003.35,4040.06%
2022/04/066415.671415.50415.0055,3250.09%
2022/04/012423.251425.00427.5015,2850.02%
2022/03/311427.501428.00426.5005,2910.00%
2022/03/302.1423.692426.01424.500.15,3140.00%
2022/03/292423.225422.00420.50-35,349-0.06%
2022/03/283421.831424.00425.0025,3740.04%
2022/03/241435.5000.00434.5015,4710.02%
2022/03/231440.0000.00445.0015,4890.02%
2022/03/223438.001442.50434.5025,5830.04%
2022/03/212451.5000.00450.5025,5040.04%
2022/03/181463.002456.00456.50-15,507-0.02%
2022/03/171464.501467.00467.0005,5120.00%
2022/03/152452.5000.00451.5025,5020.04%
2022/03/1000.001465.50468.00-15,762-0.02%
2022/03/0800.002449.00452.50-25,879-0.03%
2022/03/074455.7500.00456.5045,9220.07%
2022/03/042476.2500.00474.0025,9550.03%
2022/03/031481.002479.00480.00-16,025-0.02%
2022/03/022478.0000.00477.0026,0750.03%
2022/03/012478.256472.83481.00-46,089-0.07%
2022/02/2500.001460.00456.50-16,011-0.02%
2022/02/243457.8300.00456.0036,0110.05%
2022/02/232.1464.642462.50463.500.15,9720.00%
2022/02/225450.302449.50452.0035,9800.05%
2022/02/1800.002446.25446.50-26,256-0.03%
2022/02/173.2451.361451.00450.502.26,2810.04%
2022/02/162456.751454.00456.0016,3990.02%
2022/02/141453.502456.25454.50-16,404-0.02%
2022/02/111467.503464.50468.00-26,335-0.03%
2022/02/093462.0011.2463.88462.00-8.26,558-0.12%
2022/02/082458.941453.50453.0016,8120.01%
2022/02/0716462.692456.25456.50146,7620.21%
2022/01/2600.001.3472.58471.00-1.36,701-0.02%
2022/01/254478.251475.50473.0036,7130.04%
2022/01/212493.751494.50494.5016,7020.01%
2022/01/201501.003502.00503.00-26,757-0.03%
2022/01/192503.003505.67506.00-16,751-0.01%
2022/01/181509.004513.00510.00-36,770-0.04%
2022/01/172500.502498.00501.0006,7450.00%
2022/01/141492.001.1493.38494.50-0.16,7690.00%
2022/01/135500.804499.63498.0016,8190.01%
2022/01/1200.001507.00508.00-16,826-0.01%
2022/01/111507.003514.00508.00-26,833-0.03%
2022/01/1000.001507.00510.00-16,836-0.01%
2022/01/052.3523.784520.00520.00-1.76,855-0.02%
2022/01/042536.501540.00532.0016,8610.01%
2022/01/031536.002535.00538.00-16,850-0.01%
2021/12/301540.0000.00539.0016,8850.01%
2021/12/291535.001535.00534.0006,8900.00%
2021/12/2800.001537.00537.00-16,974-0.01%
2021/12/232538.003536.00538.00-17,083-0.01%
2021/12/221532.001532.00532.0007,0910.00%
2021/12/213529.003528.00535.0007,0790.00%
2021/12/201523.001516.00528.0007,0420.00%
2021/12/172529.001531.00531.0016,9930.01%
2021/12/162527.501524.00534.0016,9570.01%
2021/12/151498.501508.00512.0006,8610.00%
2021/12/143508.672504.50502.0016,8530.01%
2021/12/132524.002521.00520.0006,8260.00%
2021/12/101509.0000.00508.0016,7800.01%
2021/12/083519.004518.75519.00-16,749-0.01%
2021/12/073511.005510.00513.00-26,743-0.03%
2021/12/0615497.4320503.20505.00-56,645-0.08%
2021/12/0316492.1617491.85493.00-16,613-0.02%
2021/12/0222482.5528489.36486.00-66,607-0.09%
2021/12/013477.007479.29482.50-46,655-0.06%
2021/11/301471.001471.00465.5006,5840.00%
2021/11/293470.003466.83470.0006,5650.00%
2021/11/265468.0000.00462.5056,5650.08%
2021/11/251480.002474.50473.00-16,561-0.02%
2021/11/243484.144482.25480.50-16,613-0.01%
2021/11/233484.6700.00485.5036,7190.04%
2021/11/193493.174491.50483.00-16,771-0.01%
2021/11/183494.004498.13493.50-16,765-0.01%
2021/11/174487.759489.83490.50-56,684-0.07%
2021/11/161470.003471.67470.00-26,504-0.03%
2021/11/158470.194467.25470.0046,5120.06%
2021/11/122449.5000.00451.5026,4640.03%
2021/11/1100.001440.00443.00-16,474-0.02%
2021/11/103451.3300.00452.0036,5010.05%
2021/11/089451.503462.00456.5066,4170.09%
2021/11/0500.0014427.25448.00-146,269-0.22%
2021/11/046411.501409.00407.5056,0190.08%
2021/11/021415.501407.50405.5006,2480.00%
2021/11/011419.001417.00418.5006,4050.00%
2021/10/292412.752418.25415.5006,5170.00%
2021/10/270.1410.0000.00408.500.16,9910.00%
2021/10/261406.5000.00409.0017,1470.01%
2021/10/251400.0000.00400.0017,2520.01%
2021/10/2200.001402.50405.00-17,469-0.01%
2021/10/211396.001410.50395.5007,7300.00%
2021/10/201400.0000.00399.0017,6800.01%
2021/10/1500.003389.50390.50-37,897-0.04%
2021/10/143367.001373.50372.0027,9750.03%
2021/10/1200.002376.25372.00-27,957-0.03%
2021/10/081390.002391.50389.00-17,923-0.01%
2021/10/063400.001392.00391.0028,0210.02%
2021/10/051396.0000.00397.5018,0520.01%
2021/10/041403.0000.00399.5018,0910.01%
2021/09/292413.001409.00406.5018,1560.01%
2021/09/281424.0000.00424.0018,1670.01%
2021/09/2400.001432.50426.00-18,194-0.01%
2021/09/231426.5000.00426.5018,2920.01%
2021/09/221418.504413.88422.00-38,256-0.04%
2021/09/1700.001428.00428.50-18,250-0.01%
2021/09/166428.501430.00429.0058,2620.06%
2021/09/141440.0000.00440.0018,3130.01%
2021/09/131444.0000.00444.0018,4400.01%
2021/09/1000.005450.10454.00-58,564-0.06%
2021/09/0800.002425.00425.50-28,548-0.02%
2021/09/079437.836431.00431.0038,5510.04%
2021/09/066435.002439.50430.0048,5630.05%
2021/09/031458.001459.00456.5008,4740.00%
2021/09/025464.805463.80456.5008,5240.00%
2021/09/013458.832457.75463.0018,4980.01%
2021/08/311456.5000.00449.0018,5110.01%
2021/08/3000.002444.50454.50-28,527-0.02%
2021/08/273448.672446.75446.0018,4550.01%
2021/08/262462.255465.40459.50-38,428-0.04%
2021/08/253460.333460.67469.0008,5090.00%
2021/08/247466.291463.50461.0068,5890.07%
2021/08/233477.504483.38480.50-18,648-0.01%
2021/08/203472.172472.00470.0018,7540.01%
2021/08/181469.502477.75491.50-18,768-0.01%
2021/08/173484.3300.00474.0038,8180.03%
2021/08/162500.0000.00506.0028,8680.02%
2021/08/131.1514.647519.86509.00-5.98,974-0.07%
2021/08/122528.0000.00527.0029,2300.02%
2021/08/113522.331520.00519.0029,4790.02%
2021/08/102528.508536.50531.00-69,704-0.06%
2021/08/096546.503548.67538.0039,8070.03%
2021/08/0610561.202565.00560.0089,9180.08%
2021/08/0511572.185575.00570.00610,0460.06%
2021/08/042550.504557.75562.00-210,340-0.02%
2021/08/035548.801545.00545.00410,5810.04%
2021/08/025549.603554.33541.00210,6170.02%
2021/07/302516.502519.00511.00010,4540.00%
2021/07/290.2504.0010502.45503.00-9.810,501-0.09%
2021/07/288495.442491.25490.00610,5710.06%
2021/07/271525.0011519.27522.00-1010,575-0.09%
2021/07/2600.002493.50492.00-210,462-0.02%
2021/07/233492.833492.33489.00010,5400.00%
2021/07/221.1497.0537490.53497.50-35.910,644-0.34%
2021/07/2112482.137486.71478.50510,7620.05%
2021/07/2012489.541485.00483.001110,7500.10%
2021/07/1900.003503.67503.00-310,706-0.03%
2021/07/161501.005502.20499.50-410,778-0.04%
2021/07/155493.3000.00499.50510,8000.05%
2021/07/1410492.1000.00490.501010,8100.09%
2021/07/135494.503506.00495.00210,7950.02%
2021/07/121500.008501.06500.00-710,833-0.06%
2021/07/0911495.6400.00492.501110,8920.10%
2021/07/081504.002502.75506.00-110,942-0.01%
2021/07/0732498.4417492.00494.001511,0250.14%
2021/07/0613504.5417501.53500.00-411,126-0.04%
2021/07/057503.713503.33504.00411,2300.04%
2021/07/0214496.7510493.50493.50411,3040.04%
2021/07/0100.0010501.60503.00-1011,352-0.09%
2021/06/302500.0028503.14499.00-2611,458-0.23%
2021/06/291488.501497.00487.50011,4160.00%
2021/06/287485.643491.00496.50411,5920.03%
2021/06/254.1494.092492.00489.002.111,6600.02%
2021/06/241494.503496.50497.00-211,770-0.02%
2021/06/235484.804486.75490.00111,9640.01%
2021/06/2212476.1311480.32476.50111,9860.01%
2021/06/2122490.821490.00483.002111,8840.18%
2021/06/181509.002513.50503.00-111,837-0.01%
2021/06/176506.3300.00509.00611,9450.05%
2021/06/162515.5000.00510.00212,1630.02%
2021/06/151516.0015517.87522.00-1412,412-0.11%
2021/06/1116511.0600.00506.001612,4800.13%
2021/06/101514.001523.00515.00012,7750.00%
2021/06/0900.004517.25513.00-412,879-0.03%
2021/06/083512.031524.00512.00212,9630.02%
2021/06/071516.003515.00519.00-213,015-0.02%
2021/06/0400.002498.50500.00-212,988-0.02%
2021/06/0211502.2700.00498.001113,1560.08%
2021/06/017528.141537.00516.00613,1400.05%
2021/05/314525.2513526.85534.00-913,110-0.07%
2021/05/2800.009512.33505.00-913,029-0.07%
2021/05/275494.4000.00495.50513,0290.04%
2021/05/263486.001490.50487.00213,1200.02%
2021/05/2500.004500.50491.00-413,186-0.03%
2021/05/241474.509482.00487.50-813,083-0.06%
2021/05/214465.886473.50470.50-213,071-0.02%
2021/05/2015471.2000.00460.001512,9920.12%
2021/05/194504.881522.00494.50312,8560.02%
2021/05/181513.0023491.07513.00-2212,796-0.17%
2021/05/1713468.1914481.46466.50-112,699-0.01%
2021/05/143493.504487.13480.00-112,559-0.01%
2021/05/137491.712488.50479.00512,4270.04%
2021/05/126495.584482.00491.50212,2190.02%
2021/05/1117500.443503.67491.001411,8080.12%
2021/05/1011560.092572.00545.00911,4730.08%
2021/05/0700.007580.00578.00-711,350-0.06%
2021/05/061546.003549.67553.00-211,133-0.02%
2021/05/0517.1558.464553.25533.0013.111,0110.12%
2021/05/046565.333573.00581.00310,9530.03%
2021/05/039600.111599.00588.00810,7770.07%
2021/04/296629.002626.00624.00410,6740.04%
2021/04/286628.838637.75624.00-210,596-0.02%
2021/04/275633.009640.56620.00-410,513-0.04%
2021/04/264620.752624.50616.00210,2880.02%
2021/04/232592.005601.60614.00-310,238-0.03%
2021/04/221595.001590.00588.00010,2600.00%
2021/04/211594.001591.00589.00010,2010.00%
2021/04/202596.002598.50596.00010,2010.00%
2021/04/195598.201602.00592.00410,2130.04%
2021/04/163616.335620.00611.00-210,166-0.02%
2021/04/159604.2214601.64610.00-510,099-0.05%
2021/04/148581.754588.50591.00410,0810.04%
2021/04/137589.297592.71586.00010,1080.00%
2021/04/1210.1592.375598.60585.005.19,9780.05%
2021/04/099.1619.532620.00611.007.19,8180.07%
2021/04/084626.003630.00629.0019,7460.01%
2021/04/071624.001625.00619.0009,5910.00%
2021/04/062593.508593.00602.00-69,500-0.06%
2021/04/014581.001570.00570.0039,3930.03%
2021/03/317578.716582.50575.0019,4450.01%
2021/03/3000.002.2571.54572.00-2.29,340-0.02%
2021/03/295564.004.1564.00560.000.99,2940.01%
2021/03/264554.254558.50569.0009,1840.00%
2021/03/2500.001531.00536.00-19,009-0.01%
2021/03/241526.002531.00528.00-18,985-0.01%
2021/03/235532.406535.50533.00-19,016-0.01%
2021/03/227534.717542.29527.0008,9420.00%
2021/03/194.2542.726544.67542.00-1.88,794-0.02%
2021/03/184532.507530.00539.00-38,560-0.04%
2021/03/173506.006511.67508.00-38,305-0.04%
2021/03/165507.609511.78497.50-48,198-0.05%
2021/03/153491.339496.44496.50-67,919-0.08%
2021/03/129494.0000.00487.0097,8270.11%
2021/03/112498.009490.22499.00-77,796-0.09%
2021/03/1000.005483.60477.00-57,695-0.06%
2021/03/0910477.903481.17473.5077,6840.09%
2021/03/080.1482.003486.00481.00-2.97,593-0.04%
2021/03/053465.675464.80469.50-27,471-0.03%
2021/03/048477.264479.00477.0047,4340.05%
2021/03/033486.5000.00494.0037,3150.04%
2021/03/022498.004497.63493.50-27,250-0.03%
2021/02/267476.073476.67474.0047,1510.06%
2021/02/253509.005500.00499.00-26,994-0.03%
2021/02/243514.571.1516.18506.001.96,8730.03%
2021/02/2316511.003514.33513.00136,8090.19%
2021/02/223523.671534.00531.0026,7350.03%
2021/02/1910538.905538.20528.0056,7590.07%
2021/02/185530.403523.67544.0026,6240.03%
2021/02/175524.605524.60526.0006,4480.00%
2021/02/052471.253475.17479.00-16,252-0.02%
2021/02/041.1435.551432.00435.500.16,2220.00%
2021/02/037423.933433.33430.5046,2370.06%
2021/02/022421.252422.25423.5006,2740.00%
2021/02/018410.699407.89408.50-16,444-0.02%
2021/01/292399.001394.00394.0016,4190.02%
2021/01/283401.670.1406.00401.002.96,3960.05%
2021/01/272408.001411.50414.0016,3740.02%
2021/01/263414.172423.00408.0016,3330.02%
2021/01/252415.5000.00417.5026,2410.03%
2021/01/226414.006428.50423.0006,2010.00%
2021/01/211409.001408.50408.5006,1260.00%
2021/01/191402.002410.00410.00-16,003-0.02%
2021/01/159400.449406.28400.0005,8920.00%
2021/01/141394.0000.00393.0015,7910.02%
2021/01/137396.5011398.91403.00-45,771-0.07%
2021/01/121383.002384.50383.00-15,744-0.02%
2021/01/1100.004384.63387.50-45,682-0.07%
2021/01/0800.006382.75384.00-65,679-0.11%
2021/01/076378.0000.00378.0065,7120.11%
2021/01/065377.002378.75384.0035,6500.05%
2021/01/041362.5000.00363.5015,5220.02%
2020/12/311371.502368.00369.00-15,616-0.02%
2020/12/3000.002355.00357.00-25,643-0.04%
2020/12/291354.5000.00352.5015,7010.02%
2020/12/258354.5010356.80351.50-25,721-0.03%
2020/12/241331.5015334.20333.00-145,648-0.25%
2020/12/2100.001320.00324.50-15,571-0.02%
2020/12/181325.0000.00323.0015,5360.02%
2020/12/171322.009.1320.96323.00-8.15,556-0.14%
2020/12/151.1312.502312.50312.50-15,469-0.02%
2020/12/112321.0000.00315.5025,5180.04%
2020/12/102316.007323.21317.50-55,480-0.09%
2020/12/095317.006.3324.73321.50-1.35,498-0.02%
2020/12/072310.5000.00306.0025,4250.04%
2020/12/041315.001312.50315.0005,3850.00%
2020/12/031312.502311.00312.50-15,377-0.02%
2020/12/023305.502309.00308.0015,3320.02%
2020/11/301306.502304.75299.00-15,376-0.02%
2020/11/2700.001303.50304.00-15,370-0.02%
2020/11/261297.0000.00297.0015,4030.02%
2020/11/253293.1700.00293.0035,5050.05%
2020/11/231307.501304.50304.0005,6150.00%
2020/11/201298.5000.00301.5015,7300.02%
2020/11/181301.005297.80300.00-45,669-0.07%
2020/11/171291.002295.25291.00-15,597-0.02%
2020/11/161289.001292.50291.0005,6520.00%
2020/11/121286.5000.00286.0015,9180.02%
2020/11/113287.1700.00286.0035,8970.05%
2020/11/102294.0000.00291.5025,8430.03%
2020/11/093290.677294.64293.00-45,739-0.07%
2020/11/061272.502274.00273.00-15,573-0.02%
2020/11/051270.5000.00270.0015,5950.02%
2020/11/0400.001271.00273.00-15,648-0.02%
2020/11/032262.5000.00263.5025,8670.03%
2020/10/3000.002270.50267.00-26,026-0.03%
2020/10/283275.001277.50278.5026,1530.03%
2020/10/154281.881286.50279.5036,8840.04%
2020/10/131283.0000.00281.5016,7890.01%
2020/10/082283.505283.20282.00-36,819-0.04%
2020/10/071279.003280.00277.00-26,737-0.03%
2020/10/0600.003270.00269.50-36,754-0.04%
2020/10/053260.0000.00260.0036,7940.04%
2020/09/3000.001266.50265.50-16,932-0.01%
2020/09/2800.004251.88258.50-47,140-0.06%
2020/09/255252.402254.25243.5037,2690.04%
2020/09/241256.5000.00258.0017,3880.01%
2020/09/232260.002255.00259.5007,3920.00%
2020/09/223257.176258.67259.00-37,408-0.04%
2020/09/1711256.051259.00253.00107,3620.14%
2020/09/1600.001256.50255.50-17,362-0.01%
2020/09/152249.0000.00252.0027,3850.03%
2020/09/1400.007249.50250.50-77,508-0.09%
2020/09/111239.501242.00243.5007,4810.00%
2020/09/1000.004243.50243.50-47,489-0.05%
2020/09/098234.251235.00237.5077,4100.09%
2020/09/041245.5000.00243.0017,3210.01%
2020/09/031249.551252.00251.0007,2870.00%
2020/09/022252.501253.00249.5017,2090.01%
2020/09/0100.003244.50246.50-37,144-0.04%
2020/08/315249.003254.50240.0027,0810.03%
2020/08/286246.5000.00248.0066,9850.09%
2020/08/270249.5000.00248.0006,9470.00%
2020/08/261250.0000.00254.0016,8250.01%
2020/08/250.1263.5000.00262.000.16,7210.00%
2020/08/213262.003267.00263.0006,7260.00%
2020/08/193267.504271.00268.50-16,647-0.02%
2020/08/185269.401269.50265.5046,5440.06%
2020/08/1700.005287.40289.00-56,336-0.08%
2020/08/1400.000.2286.00285.00-0.26,3740.00%
2020/08/131283.506284.33284.50-56,352-0.08%
2020/08/123280.6700.00282.0036,3960.05%
2020/08/111286.006289.75289.50-56,451-0.08%
2020/08/107289.7900.00287.0076,3840.11%
2020/08/0724298.104295.00294.00206,3620.31%
2020/08/0615318.6716.1311.97316.00-1.16,177-0.02%
2020/08/0500.001302.50303.50-16,036-0.02%
2020/08/0400.001297.50297.50-15,963-0.02%
2020/08/036293.832296.25296.0045,9540.07%
2020/07/314293.105295.10290.00-16,052-0.02%
2020/07/296.1276.019277.44277.50-35,945-0.05%
2020/07/281279.0000.00269.5015,9600.02%
2020/07/242275.2500.00271.5025,9750.03%
2020/07/231277.0000.00281.5015,9790.02%
2020/07/2200.002272.00279.50-25,973-0.03%
2020/07/172260.5000.00262.0025,8580.03%
2020/07/151265.5000.00262.5015,8460.02%
2020/07/1400.0020269.83267.00-205,852-0.34%
2020/07/098285.943286.67284.5055,7090.09%
2020/07/073266.834272.00265.00-15,458-0.02%
2020/07/0612276.389278.44281.5035,3000.06%
2020/07/034253.506255.75260.50-25,177-0.04%
2020/07/0200.001235.50237.00-15,054-0.02%
2020/07/0100.009233.33234.50-95,085-0.18%
2020/06/2900.004226.50227.50-45,065-0.08%
2020/06/2400.004230.00228.00-45,051-0.08%
2020/06/2300.0010227.70228.00-105,081-0.20%
2020/06/2224226.153226.00224.00215,0820.41%
2020/06/192223.7510219.55222.00-85,083-0.16%
2020/06/1800.004215.00215.50-45,053-0.08%
2020/06/174212.2500.00214.0045,1200.08%
2020/06/160.1215.006215.50215.00-5.95,293-0.11%
2020/06/128208.2500.00213.5085,4990.15%
2020/06/106214.5000.00214.0065,6090.11%
2020/06/090217.0000.00217.0005,6900.00%
2020/06/041215.0000.00216.0015,8490.02%
2020/06/0300.006215.00213.00-65,868-0.10%
2020/06/0200.006210.92210.50-65,861-0.10%
2020/05/2600.007206.07208.00-76,004-0.12%
2020/05/255196.5000.00202.5055,9870.08%
2020/05/2100.0010200.60203.50-106,010-0.17%
2020/05/202197.006199.00198.00-46,092-0.07%
2020/05/196197.0034198.59197.00-286,166-0.45%
2020/05/1815198.3000.00195.00156,1240.24%
2020/05/154203.250.1204.00204.0046,0140.07%
2020/05/1418205.361203.50203.50176,0200.28%
2020/05/135.1210.9920.1209.73210.00-15.15,997-0.25%
2020/05/129203.781207.50204.0085,9380.13%
2020/05/1114205.1800.00204.00146,0180.23%
2020/05/082203.7500.00203.5026,0610.03%
2020/05/0600.006197.00195.50-65,926-0.10%
2020/05/0500.001191.00189.00-15,838-0.02%
2020/05/0400.0014186.00187.00-145,822-0.24%
2020/04/2900.009184.78183.50-95,798-0.16%
2020/04/284175.5000.00179.5045,7490.07%
2020/04/272177.0010178.20178.00-85,808-0.14%
2020/04/243176.1712176.92176.00-95,740-0.16%
2020/04/2315178.534178.50178.50115,7330.19%
2020/04/225174.0000.00177.0055,7840.09%
2020/04/212180.5000.00179.0025,8120.03%
2020/04/1700.004185.50185.00-45,968-0.07%
2020/04/151185.002186.00186.00-16,016-0.02%
2020/04/1400.0010185.40185.50-106,067-0.16%
2020/04/1312182.7100.00181.00126,1470.20%
2020/04/1011185.4500.00185.00116,2160.18%
2020/04/092185.501185.50187.0016,3430.02%
2020/04/0814184.6800.00184.50146,3280.22%
2020/04/0700.002190.25184.00-26,281-0.03%
2020/04/0621181.486183.67185.00156,2500.24%
2020/03/3000.008170.88173.50-86,254-0.13%
2020/03/2700.001173.50172.00-16,290-0.02%
2020/03/2600.006170.00171.00-66,346-0.09%
2020/03/2514168.641170.50169.00136,7030.19%
2020/03/240162.001160.50161.50-16,753-0.01%
2020/03/231146.509152.56153.50-86,743-0.12%
2020/03/2010154.9500.00152.00106,7020.15%
2020/03/191156.501156.00152.0006,5620.00%
2020/03/1800.004171.50168.50-46,536-0.06%
2020/03/171170.0000.00170.0016,6040.02%
2020/03/165177.3000.00171.5056,6030.08%
2020/03/135169.106178.08178.50-16,591-0.02%
2020/03/121187.5000.00185.5016,5490.02%
2020/03/091195.5000.00195.0016,4980.02%
2020/03/0300.001204.00201.50-16,594-0.02%
2020/02/215203.7000.00205.0057,3730.07%
2020/02/208208.1900.00208.5087,2710.11%
2020/02/191211.0000.00213.0017,1890.01%
2020/02/1700.00120217.00216.50-1207,247-1.66% 大賣/鉅額交易
2020/02/1300.001221.50220.50-17,327-0.01%
2020/02/121219.001220.50220.5007,3290.00%
2020/02/1100.006215.42216.50-67,286-0.08%
2020/02/1010209.050.2210.00208.509.87,4820.13%
2020/02/0730214.901214.00214.00297,5510.38%
2020/02/052217.0000.00212.0027,8390.03%
2020/01/303219.331220.50214.5028,0590.02%
2020/01/161224.5000.00230.0018,5250.01%
2020/01/151227.0000.00227.5018,8500.01%
2020/01/1300.002230.00232.50-28,660-0.02%
2020/01/0900.003227.33227.50-38,592-0.03%
2020/01/0800.001218.00220.50-18,506-0.01%
2020/01/071218.502217.50218.00-18,421-0.01%
2020/01/062211.0000.00211.0028,3270.02%
2020/01/031215.001216.00215.5008,2850.00%
2020/01/021220.007221.64222.50-68,241-0.07%
2019/12/311222.0000.00219.0018,2290.01%
2019/12/304223.2500.00222.0048,3450.05%
2019/12/274225.882227.50227.0028,4180.02%
2019/12/2500.002218.50219.00-28,478-0.02%
2019/12/232216.002216.00216.0008,6130.00%
2019/12/209213.4400.00212.5098,5300.11%
2019/12/191222.0000.00225.5018,1670.01%
2019/12/183231.6700.00229.0038,0640.04%
2019/12/171237.0000.00238.0018,0160.01%
2019/12/160234.003233.83235.00-38,094-0.04%
2019/12/131230.501237.00229.0008,0810.00%
2019/12/111226.5000.00230.0017,9250.01%
2019/12/1000.002228.50227.50-27,895-0.03%
2019/12/0900.002226.25225.50-27,918-0.03%
2019/12/061223.0000.00220.0017,9260.01%
2019/12/051219.501220.50221.5007,9590.00%
2019/12/041217.001216.00216.0008,0530.00%
2019/12/0300.000.1219.50219.50-0.18,0810.00%
2019/11/292224.002224.25223.5008,2380.00%
2019/11/281223.5011224.77223.50-108,490-0.12%
2019/11/2711228.5000.00227.00118,6580.13%
2019/11/262225.5000.00225.5028,8720.02%
2019/11/255228.6000.00227.0058,8390.06%
2019/11/2211233.4116233.84237.50-58,732-0.06%
2019/11/212214.251215.50216.0018,3360.01%
2019/11/1900.001214.50219.00-18,436-0.01%
2019/11/154211.501212.50212.5038,6020.03%
2019/11/132.1218.911215.50216.001.18,6890.01%
2019/11/1210215.0011214.50216.00-18,610-0.01%
2019/11/112210.0000.00208.5028,6080.02%
2019/11/0800.001218.50212.00-18,645-0.01%
2019/11/072218.0083215.16215.00-818,609-0.94%
2019/11/064216.002215.75214.5028,4570.02%
2019/11/051217.5013213.92219.00-128,509-0.14%
2019/11/0400.003210.17209.00-38,435-0.04%
2019/11/0100.001198.00202.00-18,321-0.01%
2019/10/3010192.5000.00196.50108,2020.12%
2019/10/291191.5000.00192.5018,1530.01%
2019/10/281195.5000.00195.5018,0930.01%
2019/10/254199.5000.00196.0047,9760.05%
2019/10/2400.001206.50208.00-17,783-0.01%
2019/10/2310191.5013198.46204.50-37,616-0.04%
2019/10/1700.001187.00188.00-17,773-0.01%
2019/10/1600.001184.00183.50-17,984-0.01%
2019/10/1400.005186.50185.50-58,392-0.06%
2019/10/098181.5600.00181.0088,5770.09%
2019/10/0810187.0010184.50187.0008,7280.00%
2019/10/0300.0011185.45190.00-118,853-0.12%
2019/10/0210186.5000.00187.00108,8060.11%
2019/10/0100.002183.50184.50-28,797-0.02%
2019/09/271178.0000.00178.0018,7910.01%
2019/09/2612185.4610185.00182.0028,8610.02%
2019/09/251184.0000.00186.0018,9690.01%
2019/09/2400.0011184.59184.50-119,037-0.12%
2019/09/2300.000.1185.50184.00-0.19,0500.00%
2019/09/201186.5000.00185.0019,0780.01%
2019/09/1911.1189.722190.00189.009.19,0510.10%
2019/09/181187.001188.50186.5008,9470.00%
2019/09/161182.000.1185.50185.500.98,9840.01%
2019/09/121186.5000.00187.5019,0270.01%
2019/09/1100.001187.00188.00-19,165-0.01%
2019/09/101184.502186.25184.00-19,149-0.01%
2019/09/051186.5000.00188.5019,0190.01%
2019/09/041185.501188.00186.0009,0870.00%
2019/09/033189.172189.75188.5019,0900.01%
2019/09/021189.003192.00193.00-29,158-0.02%
2019/08/302187.002188.00186.0009,1510.00%
2019/08/291182.5014177.64181.00-138,927-0.15%
2019/08/2810174.0000.00174.50108,7460.11%
2019/08/261169.0000.00169.0018,7210.01%
2019/08/201173.001174.50174.5008,6060.00%
2019/08/1900.003170.50173.00-38,560-0.04%
2019/08/1600.001165.50165.00-18,546-0.01%
2019/08/151161.5000.00162.5018,6710.01%
2019/08/1470164.001164.50163.50698,8450.78%
2019/08/132162.2500.00161.0028,9010.02%
2019/08/122166.004166.75166.00-28,947-0.02%
2019/08/0800.001166.00165.00-18,953-0.01%
2019/08/052157.751160.00157.0018,7650.01%
2019/07/312166.501167.00166.0018,8100.01%
2019/07/290.1171.0000.00171.000.18,8400.00%
2019/07/2500.000.1173.00172.50-0.18,8460.00%
2019/07/241172.004172.00171.50-38,753-0.03%
2019/07/234172.501173.00174.0038,6640.03%
2019/07/1900.002170.00172.00-28,467-0.02%
2019/07/185164.8000.00163.0058,2910.06%
2019/07/172171.2500.00171.0028,0600.02%
2019/07/162182.2576181.50178.00-747,826-0.95%
2019/07/1500.002180.75180.00-27,624-0.03%
2019/07/122174.001176.50173.5017,4820.01%
2019/07/1100.007180.29183.00-77,361-0.10%
2019/07/1000.001175.50175.00-17,157-0.01%
2019/07/0900.008173.50172.00-87,129-0.11%
2019/07/055173.5000.00176.0057,0980.07%
2019/07/045175.208177.75175.50-37,094-0.04%
2019/07/037177.367181.71175.5007,0600.00%
2019/07/0214185.7900.00185.00146,9590.20%
2019/07/011190.001190.00190.0006,7330.00%
2019/06/2800.002173.25173.00-26,638-0.03%
2019/06/261167.0000.00167.0016,5900.02%
2019/06/251169.0010168.50168.00-96,567-0.14%
2019/06/2410171.5000.00171.00106,5320.15%
2019/06/2100.001171.50170.50-16,497-0.02%
2019/06/201168.5000.00170.0016,4230.02%
2019/06/191169.5000.00171.0016,3410.02%
2019/06/131163.0000.00163.0016,1870.02%
2019/06/1200.001159.50165.50-16,208-0.02%
2019/06/1100.001162.50160.50-16,097-0.02%
2019/06/1000.001158.00159.50-15,964-0.02%
2019/06/066151.2500.00149.5065,8400.10%
2019/06/041165.5000.00162.0015,6110.02%
2019/06/0300.001163.50164.00-15,555-0.02%
2019/05/3110164.0011167.55167.50-15,547-0.02%
2019/05/2900.001158.50164.00-15,374-0.02%
2019/05/271166.0000.00163.5015,2680.02%
2019/05/243165.671166.50165.0025,2690.04%
2019/05/2200.0023178.46178.00-235,078-0.45%
2019/05/218169.886175.67173.5024,9600.04%
2019/05/208181.132181.50180.0064,7790.13%
2019/05/177189.437195.71187.5004,7500.00%
2019/05/1611196.9100.00195.00114,8290.23%
2019/05/155198.9000.00200.5054,8410.10%
2019/05/1400.0026199.81202.50-264,814-0.54%
2019/05/134204.0000.00200.0044,7750.08%
2019/05/1018213.2200.00211.00184,7200.38%
2019/05/093216.5000.00217.5034,6640.06%
2019/05/086216.001217.50217.0054,6570.11%
2019/05/071211.5000.00221.5014,5710.02%
2019/05/0600.001204.50203.50-14,498-0.02%
2019/05/032199.003206.67207.00-14,588-0.02%
2019/04/2600.001200.00199.00-14,671-0.02%
2019/04/2500.009203.28204.50-94,648-0.19%
2019/04/2400.004198.25198.00-44,608-0.09%
2019/04/2310195.1000.00195.50104,5980.22%
2019/04/191197.503199.67199.50-24,556-0.04%
2019/04/1800.0010199.15198.50-104,523-0.22%
2019/04/172196.001198.00195.5014,5020.02%
2019/04/1600.001196.00195.00-14,458-0.02%
2019/04/151196.500.2196.00196.000.84,4560.02%
2019/04/121197.0000.00201.0014,4240.02%
2019/04/1100.0012201.67200.00-124,447-0.27%
2019/04/091192.502192.50196.50-14,354-0.02%
2019/04/089194.5600.00193.0094,3300.21%
2019/04/036199.5000.00200.0064,2590.14%
2019/04/021201.0000.00200.5014,2470.02%
2019/04/0100.001196.00196.00-14,218-0.02%
2019/03/2900.002196.00198.00-24,173-0.05%
2019/03/2800.001191.00190.00-14,120-0.02%
2019/03/262187.250190.00191.0024,1530.05%
2019/03/2500.001188.00190.00-14,125-0.02%
2019/03/2200.007192.00191.00-74,112-0.17%
2019/03/2010191.0010187.00186.0004,0770.00%
2019/03/1900.001188.50187.00-14,038-0.02%
2019/03/1800.002184.50188.50-23,989-0.05%
2019/03/1500.003179.67179.00-33,934-0.08%
2019/03/121178.5000.00174.0013,8460.03%
2019/03/1100.003176.67178.50-33,934-0.08%
2019/03/08121173.772174.50173.001193,9962.98% 大買/鉅額交易
2019/03/061173.0000.00176.0014,0630.02%
2019/03/042169.5100.00171.0024,0530.05%
2019/02/2500.001172.50173.50-13,955-0.03%
2019/02/220173.0000.00173.0003,9500.00%
2019/02/211175.5000.00176.0013,9170.03%
2019/02/202174.003177.50175.00-13,891-0.03%
2019/02/1510176.5014173.11174.50-43,804-0.11%
2019/02/1400.001163.00163.50-13,618-0.03%
2019/02/1100.001159.50159.50-13,605-0.03%
2019/01/2900.001157.00157.00-13,716-0.03%
2019/01/2500.003154.33154.50-33,735-0.08%
2019/01/2100.001157.00155.50-13,802-0.03%
2019/01/181154.502152.50150.50-13,791-0.03%
2019/01/1700.001151.00150.00-13,804-0.03%
2019/01/1600.001149.00148.00-13,837-0.03%
2019/01/0800.001143.00142.00-14,006-0.02%
2018/12/251137.5000.00136.5014,1700.02%
2018/12/2200.001140.50140.00-14,216-0.02%
2018/12/0600.0015138.77135.00-154,582-0.33%
2018/12/0400.002151.00140.50-24,575-0.04%
2018/12/0300.001143.00143.00-14,547-0.02%
2018/11/3000.001129.00130.00-14,588-0.02%
2018/11/221125.5000.00125.0014,6000.02%
2018/11/211124.5000.00127.0014,6240.02%
2018/11/161126.001125.50129.0004,6020.00%
2018/11/1400.003130.67131.00-34,586-0.07%
2018/11/061131.0000.00133.0014,7030.02%
2018/11/0500.001142.50138.50-14,703-0.02%
2018/10/3000.002130.75135.00-24,816-0.04%
2018/10/2900.001127.50126.50-14,747-0.02%
2018/10/2600.003134.17133.00-34,656-0.06%
2018/10/2400.001137.00137.50-14,550-0.02%
2018/10/112123.5000.00123.5024,2130.05%
2018/10/081139.0000.00133.0014,1190.02%
2018/10/0300.001144.00142.50-13,975-0.03%
2018/10/021145.5000.00144.0013,9760.03%
2018/10/014147.1300.00147.5043,9600.10%
2018/09/2800.003150.00151.00-33,948-0.08%
2018/09/261146.5000.00146.0013,8920.03%
2018/09/252147.0000.00147.0023,8830.05%
2018/09/2100.003152.33153.50-33,834-0.08%
2018/09/1800.008150.13148.50-83,743-0.21%
2018/09/171147.501148.00147.5003,7120.00%
2018/09/1400.001151.00150.00-13,720-0.03%
2018/09/131147.5000.00150.0013,7190.03%
2018/09/123150.331152.50146.0023,6740.05%
2018/09/111157.501157.50158.5003,5550.00%
2018/09/101156.5000.00156.5013,5690.03%
2018/09/071159.5000.00154.5013,6710.03%
2018/09/0600.009152.89153.50-93,662-0.25%
2018/09/051147.001149.50147.0003,5130.00%
2018/09/041145.5000.00145.0013,4890.03%
2018/09/031148.0000.00147.0013,4920.03%
2018/08/301149.506149.42151.50-53,506-0.14%
2018/08/291151.5000.00153.5013,4880.03%
2018/08/285151.501151.50155.0043,4470.12%
2018/08/241149.0000.00147.0013,4150.03%
2018/08/2100.002152.50152.00-23,396-0.06%
2018/08/2000.001152.50150.00-13,336-0.03%
2018/08/152151.000150.00150.0023,2620.06%
2018/08/1411155.2711152.95155.0003,2100.00%
2018/08/131155.5000.00155.0013,1270.03%
2018/08/106155.8310158.85159.00-43,063-0.13%
2018/08/092154.003154.00154.50-12,963-0.03%
2018/08/081149.504151.63152.00-32,865-0.10%
2018/08/072142.5000.00142.0022,6780.07%
2018/08/061144.001146.00145.0002,6620.00%
2018/08/026141.926141.50143.0002,7250.00%
2018/08/013145.0000.00143.5032,8120.11%
2018/07/315145.005146.00148.0002,8110.00%
2018/07/3000.005147.00146.50-52,825-0.18%
2018/07/2700.002147.75146.50-22,834-0.07%
2018/07/265144.0000.00144.5052,8110.18%
2018/07/1800.004142.13144.00-42,776-0.14%
2018/07/1700.001138.50138.50-12,735-0.04%
2018/07/125130.001135.00135.0042,7620.14%
2018/07/114136.7500.00138.5042,7450.15%
2018/07/0500.001136.50136.50-12,715-0.04%
2018/07/041137.5000.00138.5012,7220.04%
2018/06/281133.0000.00133.0012,7050.04%
2018/06/2500.0021136.00137.50-212,742-0.77%
2018/06/221138.0000.00136.5012,7290.04%
2018/06/201138.501141.50140.5002,7270.00%
2018/06/191137.501142.00141.5002,7980.00%
2018/06/153143.1700.00146.0032,7750.11%
2018/06/1421151.9800.00145.00212,6430.79%
2018/06/1300.002146.00146.00-22,519-0.08%
2018/06/123142.3300.00143.5032,5770.12%
2018/06/111145.5000.00145.0012,5860.04%
2018/06/081144.505146.00145.50-42,640-0.15%
2018/06/071148.507147.43147.00-62,671-0.22%
2018/06/061141.003142.00142.00-22,587-0.08%
2018/06/0510139.003138.67139.0072,5470.27%
2018/06/0100.002136.75137.00-22,647-0.08%
2018/05/311134.0000.00135.5012,6580.04%
2018/05/301135.5000.00135.5012,6280.04%
2018/05/2800.001137.50138.00-12,643-0.04%
2018/05/2500.001137.00137.00-12,707-0.04%
2018/05/2300.001137.00136.50-12,829-0.04%
2018/05/2200.001136.00136.00-12,864-0.03%
2018/05/181137.0000.00135.5012,9130.03%
2018/05/1400.001137.00137.00-13,256-0.03%
2018/05/1100.002135.75136.50-23,421-0.06%
2018/05/0900.008132.63133.50-83,715-0.22%
2018/05/071122.0000.00121.5013,7620.03%
2018/05/041122.0000.00125.0013,7790.03%
2018/05/031122.5000.00122.0013,8280.03%
2018/04/181125.5000.00125.5014,4680.02%
2018/04/162126.7500.00126.0024,4430.05%
2018/04/121128.5000.00128.5014,4320.02%
2018/04/111128.5000.00129.0014,4470.02%
2018/04/0900.001131.00130.50-14,414-0.02%
2018/04/037129.0700.00128.5074,3760.16%
2018/03/2900.001132.00132.00-14,350-0.02%
2018/03/282130.7500.00129.5024,3050.05%
2018/03/2722134.9500.00135.50224,2550.52%
2018/03/261135.001134.50135.0004,2470.00%
2018/03/231134.5000.00133.0014,2340.02%
2018/03/212134.2500.00134.0024,0930.05%
2018/03/202137.001135.50135.5014,0600.02%
2018/03/1600.001138.00139.50-14,042-0.02%
2018/03/1500.000137.50138.0003,9580.00%
2018/03/1400.003138.00138.50-33,920-0.08%
2018/03/1300.001135.00135.00-13,844-0.03%
2018/03/0900.001131.00131.00-13,800-0.03%
2018/03/081130.473132.50130.00-23,808-0.05%
2018/03/0600.001130.00129.50-13,725-0.03%
2018/03/0500.0010129.50128.00-103,738-0.27%
2018/03/0110127.5000.00128.00103,6080.28%
2018/02/2700.0010127.50126.50-103,574-0.28%
2018/02/262128.5000.00129.0023,5180.06%
2018/02/230127.501127.00127.50-13,511-0.03%
2018/02/2211126.8200.00126.00113,4990.31%
2018/02/2100.001125.50125.50-13,441-0.03%
2018/02/0900.001118.00121.00-13,385-0.03%
2018/02/081122.5000.00122.0013,3300.03%
2018/02/062124.0000.00124.5023,1210.06%
2018/02/051126.501133.00131.0002,9860.00%
2018/02/0200.0018127.58130.50-182,839-0.63%
2018/02/016121.0800.00122.5062,6010.23%
2018/01/3100.004125.25122.50-42,555-0.16%
2018/01/302122.0000.00122.0022,4200.08%
2018/01/291124.0000.00124.0012,3750.04%
2018/01/262121.2500.00125.5022,3200.09%
2018/01/256122.5000.00123.0062,2430.27%
2018/01/240124.5000.00124.5002,2110.00%
2018/01/221122.501125.00125.0002,1340.00%
2018/01/193124.6700.00123.5032,0760.14%
2018/01/1800.001130.00128.00-11,964-0.05%
2018/01/172125.0000.00126.5021,8510.11%
2018/01/162128.5011130.00126.00-91,780-0.51%
2018/01/1500.003120.67120.50-31,547-0.19%
2018/01/106114.5000.00115.5061,4500.41%
2018/01/0910116.0000.00115.50101,4500.69%
2018/01/0500.001117.50117.50-11,443-0.07%
2018/01/0300.001115.50115.50-11,429-0.07%
2018/01/0200.001115.00115.00-11,427-0.07%
科技廠法說周 市場關注UDN聯合新聞網－2024/08/04
IC設計廠聯詠、矽晶圓廠環球晶與面板廠群創，都將於本周舉行法說會，除財報數字，對於第3季或下半年的營運展望，預期將會是市......詳全文
全台首檔聚焦IC設計產業ETF 00947搶錢潮UDN聯合新聞網－2024/07/12
AI技術在各個行業中的應用需求不斷增加，帶動IC設計業業績持續成長，而台灣IC設計產業在全球競爭力強勁，包括聯發科、聯詠......詳全文
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
聯詠 相關文章