• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

神盾

(6462)
可現股當沖
  • 股價
    186.0
  • 漲跌
    ▼6.0
  • 漲幅
    -3.13%
  • 成交量
    2,386張
  • 產業
    上櫃 半導體類股▼0.96%

  • 483人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
神盾 (6462)籌碼相關－第一金-路竹 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

第一金-路竹 券商分點個股進出

第一金-路竹 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
2024/12/1310186.0000.00186.00101,9790.51%
2024/12/126193.171.2193.17192.004.91,9850.25%
2024/12/1110200.954.1201.95196.505.91,9370.30%
2024/12/109.2193.869195.67196.500.21,7260.01%
2024/12/096.1194.443.3195.91195.002.81,6640.17%
2024/12/020181.501183.50182.00-11,567-0.06%
2024/11/281172.0000.00172.0011,6080.06%
2024/11/2700.001176.50175.00-11,633-0.06%
2024/11/250183.001182.50181.00-11,679-0.06%
2024/11/2200.000.1178.50179.50-0.11,706-0.01%
2024/11/190180.501178.00181.00-12,005-0.05%
2024/11/182176.754.1176.27177.50-2.12,120-0.10%
2024/11/151183.0000.00181.0012,2030.05%
2024/11/140.1182.2800.00180.500.12,3130.01%
2024/11/135188.8000.00185.0052,3700.21%
2024/11/121184.001184.00185.5002,4650.00%
2024/11/111187.0000.00187.0012,5170.04%
2024/11/080.2188.7500.00190.000.22,5510.01%
2024/11/050192.001192.50193.50-12,810-0.03%
2024/11/041193.0000.00189.0012,9580.03%
2024/11/0100.001189.00191.50-12,975-0.03%
2024/10/290192.8800.00193.0003,1810.00%
2024/10/282197.982196.50197.0003,2420.00%
2024/10/250.1200.2000.00200.000.13,3670.00%
2024/10/240206.001202.00201.50-13,536-0.03%
2024/10/231208.5000.00208.0013,7040.03%
2024/10/220.1210.0000.00208.500.13,8870.00%
2024/10/211209.0000.00210.0013,9960.03%
2024/10/1800.001204.50203.50-14,127-0.02%
2024/10/1600.001214.50212.00-14,500-0.02%
2024/10/151221.561228.43221.5004,7180.00%
2024/10/141213.002214.75215.00-14,954-0.02%
2024/10/090201.001200.00200.00-15,303-0.02%
2024/10/082203.000.1205.50206.501.95,4310.04%
2024/10/041203.0000.00202.0015,4550.02%
2024/10/011208.5000.00208.0015,4680.02%
2024/09/300.2215.5000.00210.000.25,5170.00%
2024/09/271223.002218.75219.00-15,517-0.02%
2024/09/2600.006210.33209.00-65,470-0.11%
2024/09/253211.671212.50209.0025,4730.04%
2024/09/230210.0000.00208.5005,4720.00%
2024/09/160215.0000.00211.0005,6680.00%
2024/09/111208.001.1207.18206.00-0.15,8050.00%
2024/09/100.1200.5700.00204.000.15,8280.00%
2024/09/091209.5000.00214.5015,7970.02%
2024/09/061211.001212.50213.5005,8310.00%
2024/09/051215.5000.00209.0015,8750.02%
2024/09/041217.002.1217.08218.00-1.15,882-0.02%
2024/09/032237.5000.00233.5025,8580.03%
2024/09/021240.0000.00238.5015,8850.02%
2024/08/301249.001243.00243.0005,9110.00%
2024/08/290.1246.501246.00245.50-0.96,038-0.02%
2024/08/282.1241.720.4242.36238.501.86,0480.03%
2024/08/271244.0000.00247.0016,1210.02%
2024/08/263248.502244.50244.5016,4670.02%
2024/08/232248.481250.00250.5016,6210.02%
2024/08/221245.531247.50247.0006,6560.00%
2024/08/211.3252.0900.00241.501.36,5930.02%
2024/08/203256.834267.50268.00-16,438-0.02%
2024/08/192259.254261.00260.00-26,334-0.03%
2024/08/161253.506.6248.86257.00-5.66,257-0.09%
2024/08/154235.634238.25239.0006,1830.00%
2024/08/143.1239.661.8238.48237.501.36,1490.02%
2024/08/1300.000219.83223.0006,1080.00%
2024/08/091210.5000.00207.5016,2110.02%
2024/08/070206.5000.00207.5006,1710.00%
2024/08/062194.2546.1193.15190.00-44.16,129-0.72%
2024/08/052.1212.460.2211.00211.001.95,9950.03%
2024/08/0210.2240.342.1246.55234.0085,9970.13%
2024/08/011.2250.582.4253.08259.00-1.25,929-0.02%
2024/07/310242.0000.00240.5005,8500.00%
2024/07/302.1248.952247.00246.000.15,8240.00%
2024/07/294275.630261.50261.0045,7030.07%
2024/07/264286.506286.58289.50-25,553-0.04%
2024/07/233285.332283.52283.0015,4070.02%
2024/07/224277.123278.83272.0015,2770.02%
2024/07/195286.864282.50277.0015,2650.02%
2024/07/184285.122288.00283.0025,1740.04%
2024/07/173288.045.3304.48302.00-2.35,015-0.05%
2024/07/164292.254297.00282.5004,8590.00%
2024/07/152.1291.605294.66297.00-2.94,725-0.06%
2024/07/126268.345272.30273.0014,5740.02%
2024/07/112266.503268.51271.00-14,490-0.02%
2024/07/103259.836265.75266.00-34,524-0.07%
2024/07/092243.001245.00250.0014,4410.02%
2024/07/081246.001253.50246.0004,4800.00%
2024/07/052259.254255.13254.00-24,591-0.04%
2024/07/043257.664258.88259.50-14,633-0.02%
2024/07/0300.001253.50250.00-14,679-0.02%
2024/07/021.1247.552247.75250.50-14,801-0.02%
2024/07/011246.501248.00245.0005,0590.00%
2024/06/282246.5000.00249.5025,3210.04%
2024/06/272249.501.1255.79246.5015,5500.02%
2024/06/263267.331262.50256.5025,8400.03%
2024/06/252259.502262.00264.0005,8690.00%
2024/06/241256.5000.00258.0015,8480.02%
2024/06/214260.633257.50256.5015,9450.02%
2024/06/205261.5016263.78266.00-116,017-0.18%
2024/06/192253.2500.00256.0026,0360.03%
2024/06/187.1257.272264.25256.005.16,1100.08%
2024/06/1700.008258.56259.50-86,251-0.13%
2024/06/141253.5000.00254.5016,4880.02%
2024/06/131252.501256.00255.0006,5930.00%
2024/06/121247.504254.25256.50-36,656-0.05%
2024/06/112243.501245.00249.5016,8150.01%
2024/06/075253.5000.00253.0056,9210.07%
2024/06/061253.502254.75252.50-17,009-0.01%
2024/06/052256.0000.00253.0027,1120.03%
2024/06/046270.5829.2269.74260.50-23.27,277-0.32%
2024/06/0321262.621255.00263.00207,3700.27%
2024/05/313255.334254.63258.00-17,512-0.01%
2024/05/3015266.338.2261.37255.006.87,6360.09%
2024/05/294255.759258.00264.00-57,410-0.07%
2024/05/286242.671239.00240.0057,4000.07%
2024/05/2400.003230.00232.50-37,578-0.04%
2024/05/232231.7500.00230.5027,6290.03%
2024/05/221238.002238.00237.50-17,643-0.01%
2024/05/213235.3319240.79234.00-167,674-0.21%
2024/05/2016239.503240.00239.50137,6670.17%
2024/05/174237.503244.50237.0017,7130.01%
2024/05/165241.605239.10240.0007,6980.00%
2024/05/152233.754239.63247.00-27,690-0.03%
2024/05/141231.5000.00227.5017,6430.01%
2024/05/131214.502216.25219.50-17,656-0.01%
2024/05/102.2223.732216.00216.500.27,6950.00%
2024/05/096238.006234.42231.5007,7180.00%
2024/05/082235.503238.83243.00-18,326-0.01%
2024/05/0700.002237.00238.00-28,815-0.02%
2024/05/062235.752233.00232.0009,2390.00%
2024/05/032239.001237.50238.5019,6290.01%
2024/05/022.1241.0900.00245.002.19,8620.02%
2024/04/302241.252244.00247.00010,1890.00%
2024/04/291255.0000.00247.50110,4560.01%
2024/04/259259.678256.94248.00110,8460.01%
2024/04/2400.001253.00259.50-111,137-0.01%
2024/04/232238.751239.50236.00111,5430.01%
2024/04/224254.7511252.59237.00-711,553-0.06%
2024/04/1931255.8326254.94257.00511,8860.04%
2024/04/185270.009270.28261.00-412,046-0.03%
2024/04/174261.385.1262.89268.50-1.112,363-0.01%
2024/04/1616.1252.291259.00253.0015.112,3100.12%
2024/04/155245.002244.25243.00312,5580.02%
2024/04/124253.882254.50252.00212,7740.02%
2024/04/114.1258.942263.00255.002.112,8230.02%
2024/04/102277.752274.25270.50012,7140.00%
2024/04/091279.003279.67278.00-212,673-0.02%
2024/04/083.1290.414289.50289.00-0.912,609-0.01%
2024/04/0314301.6116298.63293.50-212,575-0.02%
2024/04/027288.8610.3289.24295.50-3.312,505-0.03%
2024/04/0112283.0010.1278.67282.001.912,3500.02%
2024/03/2911.1265.7912.1273.20272.50-112,138-0.01%
2024/03/285251.603252.83255.00211,9120.02%
2024/03/273.1247.064250.00250.00-111,825-0.01%
2024/03/2600.002266.50253.50-211,809-0.02%
2024/03/254.1260.934261.75262.000.111,7730.00%
2024/03/224253.258249.50254.00-411,712-0.03%
2024/03/215260.405259.20258.50011,7060.00%
2024/03/201262.003264.67260.00-211,673-0.02%
2024/03/1910.2254.849.1250.67252.001.111,5320.01%
2024/03/182250.009246.72252.00-711,418-0.06%
2024/03/152229.5000.00229.50211,5000.02%
2024/03/144.1236.336233.17235.50-1.911,543-0.02%
2024/03/135.2237.799236.67231.00-3.811,489-0.03%
2024/03/123.1254.297254.14256.50-3.911,412-0.03%
2024/03/1115.2256.899259.86249.506.211,3420.05%
2024/03/085267.0026272.13269.50-2111,229-0.19%
2024/03/0731.3273.2111282.73265.5020.311,0670.18%
2024/03/0614.1305.7612302.63293.502.110,8390.02%
2024/03/0516.1303.4822301.48300.00-610,782-0.06%
2024/03/047.2326.955313.30317.502.210,6830.02%
2024/03/018335.3110331.75334.00-210,644-0.02%
2024/02/298324.0611328.32336.00-310,582-0.03%
2024/02/2715320.502313.60315.501310,4130.12%
2024/02/260313.004310.81316.00-410,355-0.04%
2024/02/231286.5000.00287.50110,2910.01%
2024/02/223269.505272.00283.50-210,279-0.02%
2024/02/212.1281.064274.25277.00-1.910,244-0.02%
2024/02/203276.502278.75285.00110,1950.01%
2024/02/195296.602303.50288.00310,1100.03%
2024/02/161299.005.1294.37304.00-4.110,049-0.04%
2024/02/150.1260.005.1262.62276.50-59,974-0.05%
2024/02/051253.001.1252.70251.50-0.19,8870.00%
2024/02/024274.1310.1279.21279.00-6.19,790-0.06%
2024/02/017271.5715.1273.20269.50-8.19,716-0.08%
2024/01/3130.1268.0327267.98272.003.19,6110.03%
2024/01/3010236.358236.13248.0028,9730.02%
2024/01/294.1213.5310.2218.08226.00-6.18,459-0.07%
2024/01/265.1201.6320.1201.12205.50-158,007-0.19%
2024/01/257.1192.1418.3192.17194.00-11.27,572-0.15%
2024/01/249.2188.4912.1188.88192.00-2.97,299-0.04%
2024/01/2318.1182.7723.4181.64183.00-5.36,975-0.08%
2024/01/2216.2171.168173.19175.008.26,6910.12%
2024/01/1921.2174.1117.5175.36174.003.76,4790.06%
2024/01/1810177.6013179.58179.50-36,208-0.05%
2024/01/1711175.2315174.87176.00-45,804-0.07%
2024/01/162162.505162.50162.50-35,332-0.06%
2024/01/1213153.5016153.97148.00-35,285-0.06%
2024/01/1120145.9012146.79148.0084,8770.16%
2024/01/109145.8926143.37147.50-174,590-0.37%
2024/01/0912136.1300.00135.00124,0850.29%
2024/01/0827142.1718140.42140.5093,9160.23%
2024/01/056138.2524138.44142.00-183,495-0.51%
2024/01/0414129.0024128.73129.50-103,217-0.31%
2024/01/033120.832120.75121.5013,0950.03%
2024/01/0200.001122.50123.00-13,069-0.03%
2023/12/296117.587118.93119.50-13,037-0.03%
2023/12/2811122.861122.00122.00102,9860.33%
2023/12/275131.705130.10128.5002,8760.00%
2023/12/261130.501132.00127.5002,6570.00%
2023/12/2500.001126.50125.00-12,529-0.04%
2023/12/224128.5014127.96129.00-102,485-0.40%
2023/12/212122.503122.67121.50-12,369-0.04%
2023/12/2014123.1415123.17122.50-12,329-0.04%
2023/12/1910119.503119.83121.5072,2760.31%
2023/12/187126.362126.00126.0052,1910.23%
2023/12/1510126.855128.60124.5052,1310.23%
2023/12/143129.001127.00128.5022,0250.10%
2023/12/1313131.388129.38130.0051,9420.26%
2023/12/128132.258132.56135.5001,8440.00%
2023/12/1156124.6314128.75130.50421,6652.52%
2023/12/083122.336123.42124.50-31,450-0.21%
2023/12/076116.833114.33113.5031,2920.23%
2023/12/0600.0022111.89116.00-221,123-1.96%
2023/12/054106.751107.50105.5031,0520.29%
2023/12/042109.001111.50109.0011,0140.10%
2023/12/016110.754111.50109.0029770.20%
2023/11/301108.004109.75109.00-3929-0.32%
2023/11/293112.171116.00112.0028910.22%
2023/11/281106.502108.25108.00-1759-0.13%
2023/11/272104.752104.50101.5006240.00%
2023/11/2410101.1913100.85101.50-3520-0.58%
2023/11/21191.2000.0089.5013300.30%
2023/11/20592.0000.0090.6053231.54%
2023/11/17589.00989.4390.60-4294-1.36%
2023/11/1600.00184.7084.60-1270-0.37%
2023/11/0700.00287.2086.40-2290-0.69%
2023/11/06185.3000.0086.5013070.32%
2023/11/03185.5000.0084.5013020.33%
2023/11/02186.9000.0086.1012990.33%
2023/11/01185.6000.0086.0012970.34%
2023/10/31289.1000.0086.3023010.66%
2023/10/30389.40489.8389.10-1307-0.33%
2023/10/27187.60187.0086.4002760.00%
2023/10/2500.00185.2084.10-1254-0.39%
2023/10/2400.00184.1084.50-1257-0.39%
2023/10/20181.0000.0082.5012640.38%
2023/10/05180.9000.0082.0014110.24%
2023/09/26084.6000.0084.9005070.00%
2023/09/0400.00185.0085.00-1802-0.12%
2023/08/25180.0000.0079.9017970.13%
2023/08/24180.6000.0080.3017950.13%
2023/08/21083.9000.0082.8007890.00%
2023/08/16182.0000.0082.3017840.13%
2023/08/11387.0000.0087.0037710.39%
2023/08/10292.7000.0090.0027560.26%
2023/08/021101.0000.0099.1017260.14%
2023/07/311102.5000.00103.0017080.14%
2023/07/2600.001103.50103.50-1695-0.14%
2023/07/251104.5000.00104.5016900.14%
2023/07/2400.001100.50102.00-1687-0.15%
2023/07/191102.9900.00102.0016700.15%
2023/07/181110.501113.50109.0006430.00%
2023/07/173111.001116.00117.0026190.32%
2023/07/1400.003111.00111.50-3582-0.52%
2023/07/1300.001108.00108.00-1569-0.18%
2023/07/121108.001110.00108.5005590.00%
2023/07/112110.2500.00106.5025510.36%
2023/07/1000.001110.50111.00-1537-0.19%
2023/07/071112.001111.50112.0005310.00%
2023/07/061109.501107.00109.5005080.00%
2023/07/0300.001108.00108.00-1468-0.21%
2023/06/292109.002106.00102.5004730.00%
2023/06/281102.0000.00102.5014480.22%
2023/06/273105.501104.00101.5024460.45%
2023/06/261103.0000.00103.5014380.23%
2023/06/2100.001107.00106.00-1433-0.23%
2023/06/2000.004105.63108.50-4403-0.99%
2023/06/19196.00397.80100.50-2366-0.55%
2023/06/1600.00191.4091.60-1370-0.27%
2023/06/1400.000.191.0090.20-0.1375-0.02%
2023/06/12190.5000.0090.2013650.27%
2023/06/09089.0000.0089.2003610.00%
2023/06/0800.00388.3390.20-3357-0.84%
2023/06/07185.8000.0085.3013380.30%
2023/05/2900.00186.1086.00-1362-0.28%
2023/05/1700.00186.1085.80-1397-0.25%
2023/05/1600.00184.6085.20-1402-0.25%
2023/05/1500.00383.3084.40-3410-0.73%
2023/05/11180.4000.0080.3014270.23%
2023/04/2700.00483.6583.70-4463-0.86%
2023/04/26280.2000.0081.2024610.43%
2023/04/2400.00082.0083.7004570.00%
2023/04/21182.80082.3081.8014550.22%
2023/04/20183.8000.0083.5014520.22%
2023/04/19185.0000.0085.0014510.22%
2023/04/18186.4000.0086.3014480.22%
2023/04/17187.5000.0088.0014440.23%
2023/04/1400.00287.5587.50-2445-0.45%
2023/04/12089.10389.9390.60-3437-0.68%
2023/04/10186.7000.0086.7014240.24%
2023/04/06387.4000.0087.5034200.71%
2023/03/31487.13988.9187.90-5415-1.20%
2023/03/30488.53387.7789.5014030.25%
2023/03/29385.4300.0085.0033860.78%
2023/03/28587.7200.0085.5053831.30%
2023/03/27190.7000.0088.8013760.27%
2023/03/242.190.9600.0089.902.13730.56%
2023/03/22192.1000.0093.0013520.28%
2023/03/21693.27693.2790.7003240.00%
2023/03/2000.00785.9788.40-7276-2.53%
2023/03/1700.00280.5080.40-2255-0.78%
2023/02/24079.0000.0079.2002180.00%
2023/02/21679.7300.0079.4062072.90%
2023/02/2000.00180.8079.40-1203-0.49%
2023/02/1700.00479.0079.60-4198-2.02%
2023/02/16078.9000.0078.2001920.00%
2023/02/14679.27279.9077.8041862.15%
2023/02/1300.00278.3078.40-2177-1.13%
2023/02/1000.00276.7574.80-2167-1.19%
2023/02/09276.95177.0077.0011600.62%
2023/02/08177.10375.4776.10-2147-1.36%
2023/02/0100.00467.4869.20-4122-3.27%
2023/01/0900.00164.1064.20-1121-0.82%
2022/12/1500.00165.0065.10-1136-0.73%
2022/12/062.165.0400.0065.002.11321.55%
2022/12/0500.00267.7067.60-2129-1.54%
2022/12/0200.00267.0066.80-2129-1.55%
2022/11/3000.00165.2065.10-1131-0.76%
2022/11/2900.00163.5063.40-1132-0.76%
2022/11/23161.900.162.9062.100.91350.67%
2022/11/2200.00064.0061.400136-0.01%
2022/11/18465.5000.0064.1041392.86%
2022/11/1700.00164.0064.00-1139-0.72%
2022/11/1400.000.163.0062.60-0.1152-0.07%
2022/11/0900.00162.5063.10-1162-0.61%
2022/11/07159.4000.0060.2011630.61%
2022/11/02159.4000.0059.5011650.60%
2022/10/2600.00355.5355.00-3168-1.78%
2022/10/2400.00157.4057.00-1165-0.60%
2022/10/210.157.0000.0056.200.11630.06%
2022/10/20159.0000.0058.8011600.62%
2022/10/18161.3000.0061.2011630.61%
2022/10/1300.00262.0059.70-2166-1.20%
2022/10/12164.6000.0063.8011640.61%
2022/10/0300.00266.6066.50-2189-1.06%
2022/09/200.176.0000.0075.100.12010.05%
2022/09/07174.2000.0074.7012410.41%
2022/09/06176.4000.0075.1012410.41%
2022/08/23179.1000.0079.2012490.40%
2022/08/22180.00179.6079.6002500.00%
2022/08/19179.20179.4079.8002480.00%
2022/08/18181.2000.0081.0012420.41%
2022/08/16184.60185.0084.0002380.00%
2022/08/15484.00483.9384.0002510.00%
2022/08/11182.1000.0082.1012530.39%
2022/08/1000.00182.4082.10-1253-0.40%
2022/08/0400.00181.0080.30-1281-0.36%
2022/08/03279.4000.0080.1022850.70%
2022/07/25182.4000.0082.2013060.33%
2022/07/2200.00185.1083.00-1309-0.32%
2022/07/12183.8000.0084.0013400.29%
2022/07/1100.00188.2087.90-1360-0.28%
2022/06/23190.6000.0090.8016720.15%
2022/06/21193.0000.0093.9016730.15%
2022/06/17198.6000.0099.1016770.15%
2022/06/132103.5000.00103.5026750.30%
2022/06/0600.003107.00106.50-3679-0.44%
2022/06/0200.001106.50105.50-1684-0.15%
2022/05/261103.5000.00103.5016800.15%
2022/05/251102.0000.00101.5016770.15%
2022/05/233103.0000.00102.5036810.44%
2022/05/171110.0000.00110.5016660.15%
2022/05/111112.501114.00114.0006480.00%
2022/05/0900.001110.50111.50-1643-0.16%
2022/04/221.1112.9100.00113.001.16070.18%
2022/04/211114.500116.00117.0015990.17%
2022/04/200115.0000.00114.5005900.00%
2022/04/190114.0000.00114.5005850.00%
2022/04/152119.5000.00116.0025760.35%
2022/04/1400.001116.50116.00-1555-0.18%
2022/04/1100.001118.50117.00-1525-0.19%
2022/04/081120.501120.00117.5004890.00%
2022/04/071118.501118.00115.0004630.00%
2022/04/062119.2500.00119.0024470.45%
2022/04/0114113.2516113.84116.50-2393-0.51%
2022/03/3100.003111.33112.00-3266-1.13%
2022/03/2900.001101.00100.50-1252-0.40%
2022/03/2800.001101.00101.00-1319-0.31%
2022/03/232106.502106.75106.5003500.00%
2022/03/1700.00197.2096.50-1334-0.30%
2022/03/15293.9500.0093.8023300.61%
2022/03/10197.7000.0097.2013300.30%
2022/03/09194.7000.0094.5013260.31%
2022/03/0800.00199.0097.50-1319-0.31%
2022/03/071101.501101.50101.0003160.00%
2022/03/0400.002104.50104.50-2336-0.59%
2022/02/242106.7500.00104.5023520.57%
2022/02/231109.0000.00109.5013450.29%
2022/02/171114.501114.00113.5003630.00%
2022/02/161113.0000.00113.0013630.28%
2022/02/151112.5000.00111.5013750.27%
2022/02/141109.001112.50113.0003780.00%
2022/02/111111.0000.00111.0013740.27%
2022/02/101112.5000.00114.0013720.27%
2022/01/2500.002110.00109.50-2390-0.51%
2022/01/211111.0000.00112.0014330.23%
2022/01/1000.001112.50113.00-1461-0.22%
2022/01/0300.001115.00115.50-1459-0.22%
2021/12/301116.5000.00116.0014580.22%
2021/12/291115.5000.00116.0014590.22%
2021/12/282116.2500.00115.5024610.43%
2021/12/2700.001115.50115.50-1462-0.22%
2021/12/241117.0000.00116.5014630.22%
2021/12/231119.0000.00118.0014580.22%
2021/12/226121.585120.50121.0014520.22%
2021/12/2100.002120.50121.00-2386-0.52%
2021/12/2000.001110.00110.00-1342-0.29%
2021/12/071110.0000.00110.5013680.27%
2021/11/302110.7500.00109.5023790.53%
2021/11/291110.0000.00109.0013620.28%
2021/11/263112.3300.00112.0033640.82%
2021/11/241114.0000.00115.0013620.28%
2021/11/221115.0000.00116.5013710.27%
2021/11/182115.2500.00115.0023760.53%
2021/11/1700.001118.00118.00-1379-0.26%
2021/11/151117.0000.00116.5014330.23%
2021/11/122115.2500.00114.0024710.42%
2021/11/111118.5000.00118.5014820.21%
2021/11/081121.5000.00121.0015120.20%
2021/11/0500.001122.00123.50-1519-0.19%
2021/11/021124.0000.00124.0015340.19%
2021/10/2900.001129.00132.50-1529-0.19%
2021/10/2800.005127.90131.00-5498-1.00%
2021/10/2600.003120.17119.50-3492-0.61%
2021/10/211121.0000.00117.5015280.19%
2021/10/1500.001116.00115.50-1561-0.18%
2021/10/1300.001114.00114.00-1574-0.17%
2021/10/121113.0000.00113.5015800.17%
2021/10/081116.001116.50116.0005870.00%
2021/10/041114.0000.00112.0016880.15%
2021/10/011115.5000.00115.0016870.15%
2021/09/3000.002118.50119.00-2699-0.29%
2021/09/291118.5000.00119.0017030.14%
2021/09/281120.0000.00120.5017050.14%
2021/09/271120.001120.50120.0007090.00%
2021/09/2400.001125.00123.00-1714-0.14%
2021/09/2200.004119.75120.00-4715-0.56%
2021/09/1700.001122.00122.00-1715-0.14%
2021/09/162122.003121.17121.00-1717-0.14%
2021/09/1400.001116.50117.00-1723-0.14%
2021/09/081115.001112.50113.0007280.00%
2021/09/0300.001119.00119.50-1724-0.14%
2021/09/0100.002121.25122.00-2720-0.28%
2021/08/3100.001119.50119.50-1716-0.14%
2021/08/3000.001116.50116.50-1726-0.14%
2021/08/271115.0000.00117.0017260.14%
2021/08/2600.002120.00118.50-2723-0.28%
2021/08/241116.0000.00116.0017340.14%
2021/08/2300.001119.00119.50-1730-0.14%
2021/08/201117.0000.00115.5017300.14%
2021/08/192121.751124.00120.5017130.14%
2021/08/182117.503119.17119.50-1678-0.15%
2021/08/171113.009110.50109.00-8649-1.23%
2021/08/132126.5000.00124.0026170.32%
2021/08/121128.5000.00132.0016120.16%
2021/08/101141.001136.00136.0006090.00%
2021/08/0900.003140.33140.00-3625-0.48%
2021/08/041147.0000.00147.0016920.14%
2021/07/301151.501153.00151.5007790.00%
2021/07/292164.001164.50164.0017690.13%
2021/07/281164.501162.00164.0007630.00%
2021/07/272169.2500.00167.5027670.26%
2021/07/2300.002169.25168.50-2767-0.26%
2021/07/222166.5000.00166.0027740.26%
2021/07/212168.7500.00165.5027830.26%
2021/07/1900.001169.00170.00-1799-0.13%
2021/07/162167.7500.00168.0028230.24%
2021/07/141174.002171.50168.00-1887-0.11%
2021/07/131171.502169.00171.50-1960-0.10%
2021/07/072161.7500.00161.5029720.21%
2021/07/051166.0000.00166.0019960.10%
2021/07/0100.001166.00164.50-11,063-0.09%
2021/06/291162.0000.00164.5011,1060.09%
2021/06/281163.0000.00163.0011,1140.09%
2021/06/2400.002166.00165.50-21,150-0.17%
2021/06/2100.002160.25160.00-21,202-0.17%
2021/06/185162.0000.00162.0051,2110.41%
2021/06/1700.001161.50162.50-11,226-0.08%
2021/06/161161.001161.00160.5001,2380.00%
2021/06/111161.501160.00160.5001,3610.00%
2021/06/101161.002162.00162.00-11,382-0.07%
2021/06/091160.0000.00160.0011,4440.07%
2021/06/081159.0000.00159.5011,4530.07%
2021/06/071159.5000.00160.5011,4540.07%
2021/06/0300.000.1168.00167.00-0.11,451-0.01%
2021/06/023166.674167.63166.50-11,453-0.07%
2021/05/283167.001166.50165.0021,4410.14%
2021/05/271164.0000.00166.5011,4370.07%
2021/05/252164.5000.00162.5021,4360.14%
2021/05/241160.0000.00160.5011,4320.07%
2021/05/201161.5000.00160.0011,4530.07%
2021/05/193160.5000.00159.5031,4610.21%
2021/05/1800.004159.75160.00-41,487-0.27%
2021/05/142163.503164.83163.00-11,474-0.07%
2021/05/123163.331164.00165.0021,4490.14%
2021/05/112165.002167.75166.5001,4060.00%
2021/05/101166.502168.75169.00-11,373-0.07%
2021/05/071166.501165.50165.5001,3350.00%
2021/05/061155.001155.00158.0001,3190.00%
2021/05/0500.002154.00153.00-21,321-0.15%
2021/05/041154.0000.00154.5011,3200.08%
2021/05/0300.001159.50159.00-11,310-0.08%
2021/04/299165.3300.00163.5091,3160.68%
2021/04/283164.331163.00165.0021,3280.15%
2021/04/274166.1300.00165.5041,3230.30%
2021/04/232168.000.1170.00169.001.91,3200.14%
2021/04/211.2173.0000.00172.501.21,2940.09%
2021/04/204178.5000.00179.5041,2730.31%
2021/04/191188.503181.00177.00-21,238-0.16%
2021/04/161167.505171.20172.50-41,151-0.35%
2021/04/143160.6700.00161.0031,1960.25%
2021/04/131166.0000.00164.0011,2780.08%
2021/04/124166.5000.00165.5041,2790.31%
2021/04/095172.1000.00170.0051,2700.39%
2021/04/084175.752177.00175.5021,2850.16%
2021/04/073176.334178.88178.50-11,322-0.08%
2021/04/062176.501176.00176.0011,2780.08%
2021/04/011174.002174.50174.00-11,257-0.08%
2021/03/3000.001170.00170.00-11,224-0.08%
2021/03/2910171.601172.50171.5091,2150.74%
2021/03/263170.331172.00171.0021,1890.17%
2021/03/252169.754169.75168.50-21,169-0.17%
2021/03/220165.0000.00166.0001,1440.00%
2021/03/185165.6000.00163.5051,1430.44%
2021/03/171170.5011171.05169.50-101,098-0.91%
2021/03/163162.172165.25163.0011,0330.10%
2021/03/153160.835165.70162.50-21,022-0.20%
2021/03/1200.006157.33156.50-6969-0.62%
2021/03/112155.0000.00154.5029640.21%
2021/03/1000.003154.00153.00-3979-0.31%
2021/03/0900.001154.00153.50-1985-0.10%
2021/03/041152.0000.00153.0011,0110.10%
2021/03/021156.503156.00154.00-21,029-0.19%
2021/02/2600.001155.50154.50-11,060-0.09%
2021/02/241153.5000.00153.5011,1090.09%
2021/02/2300.001155.00155.50-11,179-0.08%
2021/02/193150.8300.00150.5031,3750.22%
2021/02/184145.754151.13155.0001,3680.00%
2021/02/1700.001140.50142.00-11,345-0.07%
2021/02/052142.5000.00143.0021,3380.15%
2021/02/041146.0000.00146.5011,3300.08%
2021/02/031148.0000.00148.5011,3260.08%
2021/01/2900.001154.50151.00-11,346-0.07%
2021/01/2800.001154.50154.00-11,353-0.07%
2021/01/2700.001155.00156.50-11,355-0.07%
2021/01/262153.2500.00153.0021,3570.15%
2021/01/251151.001152.00152.0001,3680.00%
2021/01/2211151.0500.00153.00111,3650.81%
2021/01/1800.001165.00164.50-11,318-0.08%
2021/01/1500.0011160.05160.00-111,303-0.84%
2021/01/142163.0000.00162.5021,2940.15%
2021/01/136162.421165.00162.5051,2900.39%
2021/01/123162.501165.50162.0021,2830.16%
2021/01/115163.203164.83166.0021,2730.16%
2021/01/083174.672175.75172.5011,2250.08%
2021/01/071178.502177.00177.00-11,193-0.08%
2021/01/0613177.6916177.31178.00-31,158-0.26%
2021/01/052168.5000.00169.0021,0750.19%
2021/01/041170.001172.00170.5001,0830.00%
2020/12/311176.501172.50172.0001,0920.00%
2020/12/302174.007172.50175.00-51,056-0.47%
2020/12/2900.001164.50163.50-1991-0.10%
2020/12/2800.002164.75164.00-2994-0.20%
2020/12/231166.502166.00166.00-1992-0.10%
2020/12/213164.171165.50166.0021,0070.20%
2020/12/181168.001169.50168.0001,0250.00%
2020/12/1700.002171.50171.50-21,026-0.19%
2020/12/1620171.7820170.50171.0001,0230.00%
2020/12/1500.003170.00168.50-31,019-0.29%
2020/12/142164.504164.50164.50-21,006-0.20%
2020/12/111167.0000.00166.5011,0330.10%
2020/12/1000.001171.00168.50-11,043-0.10%
2020/12/092172.752172.75172.0001,0420.00%
2020/12/081171.001171.50171.0001,0340.00%
2020/12/071169.502170.00169.50-11,050-0.10%
2020/12/041169.503169.83170.50-21,056-0.19%
2020/12/033173.002173.50171.5011,0610.09%
2020/12/022174.5000.00174.0021,1210.18%
2020/12/011174.0000.00174.0011,1230.09%
2020/11/2700.0021181.14180.50-211,121-1.87%
2020/11/2621180.3300.00180.50211,1211.87%
2020/11/251179.5000.00179.0011,1150.09%
2020/11/242180.2500.00179.0021,0900.18%
2020/11/2316180.5313182.96183.0031,0720.28%
2020/11/2010181.951184.00181.0091,0460.86%
2020/11/194178.006178.92183.00-2980-0.20%
2020/11/181165.004165.25171.00-3823-0.36%
2020/11/1700.002161.00161.00-2779-0.26%
2020/11/162162.251162.50162.0018110.12%
2020/11/1300.002161.00161.50-2833-0.24%
2020/11/1200.001161.00161.00-1851-0.12%
2020/11/093159.0000.00160.0038780.34%
2020/11/0600.003161.00162.00-3901-0.33%
2020/11/053158.005160.50158.00-2926-0.22%
2020/11/042156.0000.00156.5029300.21%
2020/11/0300.001150.00152.00-1934-0.11%
2020/10/302156.501156.00155.0019400.11%
2020/10/291157.5000.00157.5019440.11%
2020/10/281159.5000.00160.5019600.10%
2020/10/271159.5000.00159.5019800.10%
2020/10/2300.001163.00162.50-11,006-0.10%
2020/10/2100.003162.00163.00-31,057-0.28%
2020/10/2000.001160.00159.00-11,089-0.09%
2020/10/161160.001161.50160.0001,1880.00%
2020/10/142161.0000.00160.0021,2270.16%
2020/10/133159.5000.00160.0031,2610.24%
2020/10/123164.0000.00162.5031,2590.24%
2020/10/0800.001169.00166.00-11,260-0.08%
2020/10/071170.5000.00171.0011,2650.08%
2020/09/2500.004166.50167.00-41,742-0.23%
2020/09/241173.001172.00171.5001,7920.00%
2020/09/233178.332180.50176.5011,8160.06%
2020/09/211179.0000.00177.5011,8340.05%
2020/09/161178.503179.00178.50-21,880-0.11%
2020/09/1500.001175.00176.50-11,873-0.05%
2020/09/111170.501169.50170.5001,9810.00%
2020/09/1000.001173.50172.00-11,995-0.05%
2020/09/084172.2500.00170.5042,0120.20%
2020/09/072174.505171.80175.00-32,017-0.15%
2020/09/0300.003163.00166.50-32,005-0.15%
2020/09/016163.502163.00164.0042,0870.19%
2020/08/271167.0000.00166.5012,4180.04%
2020/08/263169.333170.33170.0002,4410.00%
2020/08/252169.505169.30170.00-32,467-0.12%
2020/08/241165.0000.00167.0012,4740.04%
2020/08/2100.001163.00166.00-12,510-0.04%
2020/08/204161.502164.75162.0022,5250.08%
2020/08/195168.6000.00167.5052,5410.20%
2020/08/181175.001175.00175.5002,5910.00%
2020/08/1400.001177.50180.50-12,690-0.04%
2020/08/121178.003175.33177.50-22,936-0.07%
2020/08/112184.504185.63183.00-22,941-0.07%
2020/08/0700.001190.00189.50-12,983-0.03%
2020/08/061188.001190.00188.5003,0210.00%
2020/07/314195.252196.00195.0023,2420.06%
2020/07/302196.0000.00196.0023,4060.06%
2020/07/271196.504196.00196.50-33,587-0.08%
2020/07/241198.502197.50198.00-13,851-0.03%
2020/07/231202.501202.50202.0004,0230.00%
2020/07/221204.002205.50201.00-14,052-0.02%
2020/07/2100.004199.75199.00-44,075-0.10%
2020/07/171197.503199.50196.50-24,127-0.05%
2020/07/153195.6700.00195.0034,2560.07%
2020/07/1400.004197.00195.50-44,325-0.09%
2020/07/131198.503.5197.64198.50-2.54,364-0.06%
2020/07/106193.171193.00192.5054,3820.11%
2020/07/094198.251198.00196.0034,3820.07%
2020/07/083199.8312.2200.54200.00-9.24,358-0.21%
2020/07/0729209.7615209.13205.00144,3280.32%
2020/07/063202.331203.00201.5024,1970.05%
2020/07/033199.506199.08197.00-34,211-0.07%
2020/07/0200.001196.00196.00-14,231-0.02%
2020/07/011196.003197.00196.00-24,278-0.05%
2020/06/291192.5000.00192.0014,3250.02%
2020/06/244196.631197.00195.0034,3470.07%
2020/06/232194.0000.00193.0024,3850.05%
2020/06/221196.504195.25194.00-34,435-0.07%
2020/06/194197.388198.44196.00-44,510-0.09%
2020/06/181194.501194.00193.0004,4780.00%
2020/06/1700.003192.50192.00-34,551-0.07%
2020/06/161193.001191.50194.0004,5780.00%
2020/06/152.2190.438190.44188.00-5.94,691-0.12%
2020/06/122188.0000.00188.0024,7300.04%
2020/06/113.5189.501189.00187.502.54,7710.05%
2020/06/1000.002193.00192.50-24,791-0.04%
2020/06/091193.001191.50192.0004,8060.00%
2020/06/087199.364199.25195.0034,8220.06%
2020/06/0519202.2413202.50199.0064,7680.13%
2020/06/042191.259190.94193.50-74,510-0.16%
2020/06/0300.001191.50191.00-14,490-0.02%
2020/06/0200.002190.00190.50-24,473-0.04%
2020/06/011190.001190.00189.5004,4580.00%
2020/05/291185.5000.00185.0014,4570.02%
2020/05/283189.502193.00186.0014,4630.02%
2020/05/2700.003190.00190.00-34,451-0.07%
2020/05/266189.923188.67189.0034,4480.07%
2020/05/255191.506190.58191.50-14,423-0.02%
2020/05/222188.755191.50188.00-34,368-0.07%
2020/05/211188.001190.50189.0004,3230.00%
2020/05/204189.632190.50188.5024,3740.05%
2020/05/197189.9315189.50193.00-84,323-0.19%
2020/05/186179.582180.50180.0044,1710.10%
2020/05/154179.002181.75180.0024,1500.05%
2020/05/144184.6300.00181.0044,1180.10%
2020/05/133185.501184.00184.0024,1040.05%
2020/05/121183.0000.00183.0014,1180.02%
2020/05/089188.941187.00185.5084,1430.19%
2020/05/078193.258193.31193.5004,0600.00%
2020/05/066195.427195.29196.50-14,082-0.02%
2020/05/053186.833188.33188.5003,9160.00%
2020/05/041187.5000.00186.5013,8930.03%
2020/04/3015192.3317190.53191.50-23,876-0.05%
2020/04/298188.388186.44190.0003,7830.00%
2020/04/286174.7512174.83179.50-63,582-0.17%
2020/04/276164.332164.25163.5043,4080.12%
2020/04/249163.228162.75164.5013,3560.03%
2020/04/2300.002163.75166.00-23,265-0.06%
2020/04/224161.384161.50164.0003,2180.00%
2020/04/2100.0010163.20161.50-103,211-0.31%
2020/04/2017164.6511163.82166.0063,1650.19%
2020/04/173165.3300.00161.0033,0810.10%
2020/04/162164.751165.50165.0013,0210.03%
2020/04/153169.835170.00168.50-22,975-0.07%
2020/04/131165.501167.00163.5002,9630.00%
2020/04/103163.833165.00166.5002,9520.00%
2020/04/095166.101171.00164.5042,9470.14%
2020/04/087164.643163.67167.0042,8730.14%
2020/04/072164.502164.00164.0002,7900.00%
2020/04/0600.005155.90160.00-52,725-0.18%
2020/04/013145.005149.10150.00-22,669-0.07%
2020/03/314153.0000.00148.0042,6390.15%
2020/03/301148.501143.50150.5002,6010.00%
2020/03/274150.755151.00147.50-12,581-0.04%
2020/03/263147.333148.00150.5002,5470.00%
2020/03/254150.635149.40149.50-12,551-0.04%
2020/03/2400.004142.38142.50-42,627-0.15%
2020/03/239130.177131.43134.0022,5650.08%
2020/03/203131.674131.38133.50-12,510-0.04%
2020/03/1914123.2123129.15121.50-92,492-0.36%
2020/03/187135.3610137.80129.00-32,401-0.12%
2020/03/174139.385142.10134.00-12,422-0.04%
2020/03/167156.143164.17148.5042,3900.17%
2020/03/132163.002163.75164.5002,3740.00%
2020/03/127186.5700.00181.0072,4230.29%
2020/03/114201.254204.63201.0002,4360.00%
2020/03/101199.002200.75207.50-12,468-0.04%
2020/03/0900.002205.00202.00-22,472-0.08%
2020/03/061212.001212.50212.5002,5180.00%
2020/03/051212.505213.50214.50-42,547-0.16%
2020/03/045206.904207.00208.5012,5620.04%
2020/03/035212.904214.63213.5012,5730.04%
2020/03/024206.135210.50210.50-12,584-0.04%
2020/02/275220.7000.00215.0052,5840.19%
2020/02/262222.751224.00221.0012,6080.04%
2020/02/251227.001228.00229.0002,6750.00%
2020/02/249230.838229.25229.5012,7760.04%
2020/02/212233.759234.83237.00-72,832-0.25%
2020/02/201229.003231.17229.50-22,791-0.07%
2020/02/1900.001225.00223.50-12,809-0.04%
2020/02/183221.333225.33221.0002,8330.00%
2020/02/174224.1300.00223.0042,8590.14%
2020/02/141227.001229.00228.0002,9650.00%
2020/02/139230.1113229.73228.50-42,986-0.13%
2020/02/122222.502224.00223.0003,0120.00%
2020/02/111219.005217.50220.00-43,088-0.13%
2020/02/102206.501213.00210.0013,2460.03%
2020/02/0711216.644221.63211.0073,2700.21%
2020/02/064207.506208.08209.00-23,222-0.06%
2020/02/054204.754205.63203.0003,3020.00%
2020/02/044203.006203.08207.00-23,451-0.06%
2020/02/034194.504194.13197.0003,6450.00%
2020/01/316201.673199.33200.0033,6820.08%
2020/01/3000.002219.25211.50-23,665-0.05%
2020/01/152232.5000.00231.5023,9910.05%
2020/01/147237.5711238.50237.00-44,055-0.10%
2020/01/101233.0000.00229.0014,1180.02%
2020/01/0900.001235.00232.00-14,172-0.02%
2020/01/084235.132236.50233.5024,1950.05%
2020/01/072236.254240.38236.50-24,343-0.05%
2020/01/0600.001234.50233.50-14,316-0.02%
2020/01/033241.003241.50237.0004,3420.00%
2020/01/024241.001240.50241.0034,4120.07%
2019/12/311237.003238.50236.50-24,436-0.05%
2019/12/3000.001241.50239.50-14,491-0.02%
2019/12/271239.504240.63239.50-34,509-0.07%
2019/12/264237.383237.50237.5014,5020.02%
2019/12/243232.834233.75235.50-14,608-0.02%
2019/12/232230.502234.50230.5004,6340.00%
2019/12/2019240.297241.00236.50124,6910.26%
2019/12/1920247.5031248.89245.50-114,644-0.24%
2019/12/183240.002239.50240.5014,4880.02%
2019/12/176239.253239.17238.5034,5120.07%
2019/12/165236.103235.83236.5024,5250.04%
2019/12/138239.6914238.61236.00-64,526-0.13%
2019/12/125244.908244.25243.00-34,504-0.07%
2019/12/111241.001239.00240.0004,4720.00%
2019/12/103239.334240.63239.00-14,477-0.02%
2019/12/095237.506237.67241.00-14,472-0.02%
2019/12/064234.505236.30234.00-14,426-0.02%
2019/12/0510233.759235.17232.5014,4330.02%
2019/12/045229.1000.00228.5054,4920.11%
2019/12/0300.0011234.32232.00-114,592-0.24%
2019/12/021225.5000.00225.0014,6070.02%
2019/11/293231.171234.50232.0024,6700.04%
2019/11/283238.003240.33236.0004,7760.00%
2019/11/271238.504237.13238.50-34,789-0.06%
2019/11/262235.003235.00235.00-14,796-0.02%
2019/11/253235.172233.50232.0014,9010.02%
2019/11/2218234.0014236.68231.0044,9390.08%
2019/11/214233.637230.57241.00-34,893-0.06%
2019/11/202227.006225.58221.50-44,826-0.08%
2019/11/191233.002232.25232.50-14,775-0.02%
2019/11/188237.193236.00236.0054,7820.10%
2019/11/153243.333243.00242.0004,7690.00%
2019/11/141249.5000.00245.0014,8510.02%
2019/11/136244.8317246.12247.00-114,851-0.23%
2019/11/127240.646242.83240.0014,7780.02%
2019/11/114233.753237.50240.0014,8280.02%
2019/11/0814241.968240.00238.0064,7920.13%
2019/11/0715250.4720247.70242.00-54,731-0.11%
2019/11/066267.7511266.27265.00-54,587-0.11%
2019/11/055269.4011268.45271.00-64,667-0.13%
2019/11/047262.0711268.09265.00-44,659-0.09%
2019/11/0124265.905267.70263.50194,5950.41%
2019/10/3143280.9917281.15274.50264,4670.58%
2019/10/3020298.283299.67296.50174,2730.40%
2019/10/2918308.287313.43304.00114,2610.26%
2019/10/2821308.797307.79312.00144,2270.33%
2019/10/2519309.615310.90309.00144,1740.34%
2019/10/249310.3911310.73314.00-24,171-0.05%
2019/10/233295.833293.83299.5004,0890.00%
2019/10/225293.407299.86290.00-24,089-0.05%
2019/10/2100.002292.25293.50-24,081-0.05%
2019/10/181287.503288.50289.00-24,207-0.05%
2019/10/173283.673286.33289.5004,1990.00%
2019/10/163284.004283.75279.00-14,172-0.02%
2019/10/156289.925290.80285.5014,2130.02%
2019/10/1400.001278.50277.50-14,193-0.02%
2019/10/0913279.6513276.27275.5004,2850.00%
2019/10/086277.928278.13279.00-24,325-0.05%
2019/10/072271.501276.00270.0014,3770.02%
2019/10/046279.175275.10273.5014,4490.02%
2019/10/031266.001267.00273.5004,4160.00%
2019/10/021271.001269.50270.0004,4210.00%
2019/10/012266.003270.00272.00-14,478-0.02%
2019/09/278267.448273.60265.0004,4990.00%
2019/09/263284.672288.50282.5014,4660.02%
2019/09/252286.5010283.05286.00-84,524-0.18%
2019/09/242278.252279.25280.0004,6310.00%
2019/09/238282.7500.00280.0084,8010.17%
2019/09/204282.755283.70284.50-14,832-0.02%
2019/09/192282.504280.50283.50-24,849-0.04%
2019/09/182279.502277.75277.0004,8680.00%
2019/09/172276.502276.50278.0004,9000.00%
2019/09/168279.001284.24276.0074,9430.14%
2019/09/121283.502283.50285.00-14,967-0.02%
2019/09/112281.006278.92282.00-45,070-0.08%
2019/09/107274.934277.13278.0035,1020.06%
2019/09/097279.437279.57279.5005,1370.00%
2019/09/068272.884276.75280.0045,1210.08%
2019/09/052287.252289.75285.0005,1050.00%
2019/09/044288.005287.90290.00-15,057-0.02%
2019/09/034282.754282.63287.0005,1060.00%
2019/09/024277.006.1272.26281.00-2.15,146-0.04%
2019/08/303265.333268.50266.5005,1250.00%
2019/08/293266.501268.50265.0025,2190.04%
2019/08/288267.6913268.15269.00-55,299-0.09%
2019/08/276261.0811262.09262.50-55,312-0.09%
2019/08/262251.2500.00249.5025,4470.04%
2019/08/231.1260.112260.00261.00-0.95,519-0.02%
2019/08/224259.251259.00258.5035,5640.05%
2019/08/212250.503255.00256.50-15,700-0.02%
2019/08/204255.383258.67251.0015,9100.02%
2019/08/192254.505254.20254.50-36,017-0.05%
2019/08/1600.001245.00245.50-16,044-0.02%
2019/08/1500.003239.33244.50-36,130-0.05%
2019/08/146241.337242.43240.00-16,231-0.02%
2019/08/134236.634236.38235.0006,2840.00%
2019/08/123231.005234.60235.00-26,411-0.03%
2019/08/088226.817227.00230.0016,4620.02%
2019/08/0712223.7126223.50220.00-146,611-0.21%
2019/08/0616207.5912208.54210.5046,6930.06%
2019/08/053213.674218.50212.00-16,778-0.01%
2019/08/022216.507216.57220.50-56,970-0.07%
2019/08/013219.831222.50219.0027,1210.03%
2019/07/3112215.506215.67223.0067,1750.08%
2019/07/302220.003222.83217.50-17,209-0.01%
2019/07/2900.001223.00222.00-17,254-0.01%
2019/07/264218.754221.50222.0007,3600.00%
2019/07/258218.754218.00218.5047,3870.05%
2019/07/241222.001222.00223.5007,4690.00%
2019/07/2300.004225.50227.00-47,558-0.05%
2019/07/2214225.046219.50219.5087,5850.11%
2019/07/192234.002237.25235.0007,4690.00%
2019/07/181235.002236.50234.00-17,522-0.01%
2019/07/1715234.276234.67234.0097,5850.12%
2019/07/168238.259240.39241.50-17,621-0.01%
2019/07/153247.673248.67247.0007,5830.00%
2019/07/122248.505249.00249.00-37,551-0.04%
2019/07/119244.7814246.32250.00-57,537-0.07%
2019/07/102233.505236.40235.00-37,471-0.04%
2019/07/0900.002239.50239.00-27,501-0.03%
2019/07/053243.832247.50242.0017,6220.01%
2019/07/045249.3015248.40250.50-107,672-0.13%
2019/07/034249.002251.25248.0027,7330.03%
2019/07/027256.435258.50248.0027,8310.03%
2019/07/0129249.9131255.53253.00-27,872-0.03%
2019/06/285241.3014239.82242.50-97,917-0.11%
2019/06/2720234.057234.14232.50137,8860.16%
2019/06/264232.504229.38232.5007,9100.00%
2019/06/255232.503232.33229.0027,9720.03%
2019/06/245234.604236.00238.5018,1210.01%
2019/06/2114240.2128239.46235.50-148,232-0.17%
2019/06/208243.006243.25241.5028,2220.02%
2019/06/1928247.957247.93242.50218,2220.26%
2019/06/186245.8310243.40243.00-48,163-0.05%
2019/06/1710240.908238.25243.0028,2140.02%
2019/06/144240.253241.83235.5018,3620.01%
2019/06/135238.0024237.29240.50-198,470-0.22%
2019/06/1221243.764242.50240.00178,7460.19%
2019/06/1130242.3727245.09244.5038,8190.03%
2019/06/1029238.4730241.37242.00-18,819-0.01%
2019/06/0622228.5228233.11235.50-68,777-0.07%
2019/06/0510234.4026235.63227.00-168,750-0.18%
2019/06/047231.075232.80232.0028,7180.02%
2019/06/034227.637227.14232.00-38,800-0.03%
2019/05/3131220.0517222.65226.00148,8040.16%
2019/05/302213.004213.75213.50-28,684-0.02%
2019/05/297210.577211.21212.5008,7250.00%
2019/05/288211.756210.67211.0028,7910.02%
2019/05/278210.818210.44207.0008,7800.00%
2019/05/247229.076235.75218.0018,7450.01%
2019/05/238231.449232.78235.50-18,836-0.01%
2019/05/228237.317237.29232.0018,7850.01%
2019/05/215229.105230.20236.0008,7900.00%
2019/05/2000.001220.00234.00-18,744-0.01%
2019/05/1715237.2722236.77228.00-78,717-0.08%
2019/05/167246.506248.58244.0018,7470.01%
2019/05/1517250.2611248.64246.5068,8410.07%
2019/05/145242.0012242.13252.00-78,826-0.08%
2019/05/135227.3010233.65239.00-58,783-0.06%
2019/05/1030230.5734231.03227.50-48,843-0.05%
2019/05/0932254.599252.83240.00238,8250.26%
2019/05/088253.815257.60259.5038,7440.03%
2019/05/073258.675261.50260.00-28,745-0.02%
2019/05/064251.884254.00254.0008,7800.00%
2019/05/036258.837258.64261.50-18,796-0.01%
2019/05/027253.365252.30255.0028,8860.02%
2019/04/302248.006254.83259.00-48,967-0.04%
2019/04/2912254.586262.58249.5068,9590.07%
2019/04/268277.636279.58277.0028,9700.02%
2019/04/253271.004273.38275.00-19,071-0.01%
2019/04/2412278.137278.14275.5059,1570.05%
2019/04/237279.365277.60285.0029,2400.02%
2019/04/2215292.3321293.57288.50-69,279-0.06%
2019/04/1910289.8013292.92295.00-39,271-0.03%
2019/04/183285.6720285.83284.00-179,290-0.18%
2019/04/1711284.006284.83280.0059,4190.05%
2019/04/1611282.2314284.57282.00-39,648-0.03%
2019/04/1512279.5412281.17273.0009,6940.00%
2019/04/123261.175264.10265.50-29,791-0.02%
2019/04/1122258.806260.00257.00169,9020.16%
2019/04/1017259.1211260.05257.00610,0400.06%
2019/04/098268.946268.67269.00210,1760.02%
2019/04/084275.5014275.57273.50-1010,374-0.10%
2019/04/0314266.6812268.21263.50210,5330.02%
2019/04/0215253.4018255.14267.00-310,583-0.03%
2019/04/019243.2816244.81247.50-710,473-0.07%
2019/03/295237.605237.30237.00010,4880.00%
2019/03/289241.677243.00238.00210,7910.02%
2019/03/2716240.6910240.10242.00611,0440.05%
2019/03/2624233.2126237.27239.00-211,089-0.02%
2019/03/254222.756226.75230.00-211,210-0.02%
2019/03/229227.5023227.70228.00-1411,171-0.13%
2019/03/2118227.471226.50226.001711,4590.15%
2019/03/207227.1418229.86230.00-1111,664-0.09%
2019/03/1927228.3931226.60229.00-411,779-0.03%
2019/03/187227.578228.75230.00-111,796-0.01%
2019/03/1527224.5730226.07223.00-312,036-0.02%
2019/03/1416219.3411218.45217.00511,8870.04%
2019/03/1310218.8511216.95215.00-111,950-0.01%
2019/03/1214213.4323219.70212.50-911,977-0.08%
2019/03/1111215.825217.00217.00612,0320.05%
2019/03/083210.0017213.47217.00-1412,102-0.12%
2019/03/0723214.4110218.35212.001312,1160.11%
2019/03/0616219.1316219.25220.50012,0890.00%
2019/03/059214.832214.75213.00712,0160.06%
2019/03/0412219.7524222.02220.00-1212,086-0.10%
2019/02/2713213.8124216.21213.00-1111,987-0.09%
2019/02/2631216.9016218.09211.001511,9090.13%
2019/02/2527220.789225.22220.001811,8610.15%
2019/02/223212.837208.29220.50-411,823-0.03%
2019/02/217200.296201.83200.50111,6290.01%
2019/02/203202.1715200.67197.50-1211,651-0.10%
2019/02/195196.007198.64198.00-211,614-0.02%
2019/02/185198.404200.88202.00111,5890.01%
2019/02/1526199.4615196.70198.001111,4850.10%
2019/02/149213.067212.43207.50211,2940.02%
2019/02/136228.3311221.91220.50-511,111-0.04%
2019/02/122217.501219.50223.50110,9210.01%
2019/02/1110218.558212.88220.00210,7770.02%
2019/01/3013197.8820196.55200.00-710,609-0.07%
2019/01/293184.832186.50189.50110,4270.01%
2019/01/2800.001188.50183.50-110,354-0.01%
2019/01/257184.438186.88187.00-110,319-0.01%
2019/01/247181.718181.94183.00-110,208-0.01%
2019/01/231179.502176.50182.00-110,139-0.01%
2019/01/225179.902179.00177.0039,9310.03%
2019/01/215179.605183.20186.5009,7760.00%
2019/01/187189.791183.50182.5069,6620.06%
2019/01/1716191.0018192.44191.00-29,516-0.02%
2019/01/1614187.9314188.29188.0009,3360.00%
2019/01/155181.007183.57188.00-29,210-0.02%
2019/01/1410184.7000.00178.00109,0430.11%
2019/01/112191.001194.00190.0018,9160.01%
2019/01/1010190.956193.33192.5048,8180.05%
2019/01/094190.2521194.00193.00-178,722-0.19%
2019/01/0823193.5432191.33192.00-98,552-0.11%
2019/01/075178.5011180.27180.00-68,280-0.07%
2019/01/0420176.637172.79172.00138,2040.16%
2019/01/0316187.9113184.77184.5037,9990.04%
2019/01/0216192.1311189.59186.0057,8020.06%
2018/12/2823199.5021198.79201.0027,6010.03%
2018/12/2719211.2911208.05201.5087,3820.11%
2018/12/2618199.8119198.74214.00-17,077-0.01%
2018/12/2513203.545199.80199.0086,7680.12%
2018/12/244218.382220.00221.0026,5830.03%
2018/12/222218.001222.50221.0016,4610.02%
2018/12/2116224.0615223.23216.0016,2990.02%
2018/12/2019217.0018217.47218.0015,9400.02%
2018/12/198201.0013202.38204.50-55,594-0.09%
2018/12/1820188.4817190.88186.0035,3760.06%
2018/12/171205.5000.00205.5015,1920.02%
2018/12/141214.002218.25228.00-15,292-0.02%
2018/12/131209.0012202.21211.50-114,955-0.22%
2018/12/1217189.3519186.74192.50-24,703-0.04%
2018/12/1147179.6944179.22184.0034,4960.07%
2018/12/1043183.0745184.36179.00-24,288-0.05%
2018/12/072181.7510176.05181.00-83,934-0.20%
2018/12/067161.505.1163.04166.0023,8000.05%
2018/12/0516179.1911173.91168.0053,7070.13%
2018/12/045182.608184.13186.50-33,619-0.08%
2018/12/036169.428175.06176.50-23,522-0.06%
2018/11/3010166.653168.50166.0073,4270.20%
2018/11/293159.5010161.40169.00-73,367-0.21%
2018/11/285155.305157.00154.0003,2180.00%
2018/11/2718154.5323151.76156.00-53,175-0.16%
2018/11/261142.004146.25147.00-33,022-0.10%
2018/11/234143.003145.67142.0012,9850.03%
2018/11/2218145.5816.1147.35149.001.92,9250.06%
2018/11/2113139.9224.2140.67145.50-11.22,828-0.40%
2018/11/205132.6022.2130.34132.50-17.22,708-0.64%
2018/11/1910130.359131.06133.0012,6890.04%
2018/11/1616123.8810124.60125.5062,6040.23%
2018/11/156118.4234116.63117.50-282,548-1.10%
2018/11/142112.504113.00111.50-22,544-0.08%
2018/11/133106.331108.00110.5022,5680.08%
2018/11/122112.004112.00111.50-22,636-0.08%
2018/11/093107.5000.00107.5032,6900.11%
2018/11/089110.503112.33107.0062,7140.22%
2018/11/0700.001106.00109.50-12,726-0.04%
2018/11/067104.506105.17103.0012,7570.04%
2018/11/052108.002109.00108.5002,8040.00%
2018/11/023.1106.684105.00106.00-0.92,823-0.03%
2018/11/013101.674101.75102.50-12,891-0.03%
2018/10/3100.00197.8097.20-12,880-0.03%
2018/10/30193.30193.5093.6002,8820.00%
2018/10/29192.2000.0094.5012,8840.03%
2018/10/26190.201292.7392.00-112,890-0.38%
2018/10/25992.0000.0090.8092,8850.31%
2018/10/241097.311499.5099.20-42,858-0.14%
2018/10/222103.252101.00101.0002,8420.00%
2018/10/181100.5000.0099.7012,8210.04%
2018/10/1700.002102.75100.50-22,831-0.07%
2018/10/16499.13699.43101.00-22,816-0.07%
2018/10/15295.10395.1794.90-12,789-0.04%
2018/10/12291.50594.2096.20-32,795-0.11%
2018/10/11388.33189.8088.3022,7730.07%
2018/10/09599.001103.5098.1042,7960.14%
2018/10/08198.003101.83101.50-22,790-0.07%
2018/10/058103.6900.00100.0082,8010.29%
2018/10/033112.0000.00108.5032,7810.11%
2018/10/024113.501115.00113.0032,7860.11%
2018/10/012113.251113.50114.0012,7900.04%
2018/09/2800.004112.00110.50-42,798-0.14%
2018/09/271110.501113.00110.5002,8030.00%
2018/09/266111.833113.00113.5032,8180.11%
2018/09/253.1107.633109.17109.500.12,7990.00%
2018/09/2113104.3815106.20110.00-22,765-0.07%
2018/09/2015109.438108.75105.0072,6660.26%
2018/09/191116.501120.00116.5002,5540.00%
2018/09/181113.501116.00117.0002,5430.00%
2018/09/174114.254115.75117.0002,5210.00%
2018/09/142117.253117.17118.00-12,519-0.04%
2018/09/134115.384117.00114.0002,4970.00%
2018/09/129115.675113.40114.0042,4590.16%
2018/09/1113123.888127.50122.5052,3990.21%
2018/09/108138.5600.00135.5082,3030.35%
2018/09/072152.5000.00150.5022,2470.09%
2018/09/062157.751160.00157.5012,2100.05%
2018/09/0500.003156.83156.50-32,185-0.14%
2018/09/041152.002154.25152.50-12,135-0.05%
2018/09/038151.810150.50150.5082,1370.37%
2018/08/312155.001154.50158.0012,1240.05%
2018/08/302155.0000.00154.5022,1780.09%
2018/08/294157.1300.00155.5042,1770.18%
2018/08/284159.255159.40158.50-12,183-0.05%
2018/08/2714161.893162.83161.00112,2080.50%
2018/08/243157.5112155.29159.50-92,161-0.42%
2018/08/231159.502155.00154.50-12,208-0.05%
2018/08/221159.001161.50158.0002,2430.00%
2018/08/218157.501159.50158.5072,2490.31%
2018/08/2000.0031152.15153.50-312,281-1.36%
2018/08/1722158.4814158.36153.5082,3890.33%
2018/08/164155.757155.79156.00-32,315-0.13%
2018/08/151149.0000.00149.0012,2520.04%
2018/08/148147.569144.94150.50-12,257-0.04%
2018/08/1300.002144.75144.00-22,230-0.09%
2018/08/109153.448156.13152.0012,1880.05%
2018/08/094149.001151.50152.5032,1640.14%
2018/08/086151.9210150.55149.50-42,113-0.19%
2018/08/0700.002140.75140.00-22,020-0.10%
2018/08/0600.002139.50139.50-22,020-0.10%
2018/08/021136.001139.00134.5002,0310.00%
2018/08/012139.003138.33139.00-12,023-0.05%
2018/07/303134.832137.50133.5012,0160.05%
2018/07/273135.002134.25135.0012,0440.05%
2018/07/261133.0011134.14133.00-102,125-0.47%
2018/07/251133.001132.50132.0002,1500.00%
2018/07/248132.6300.00134.5082,1570.37%
2018/07/202130.2500.00130.0022,1780.09%
2018/07/191133.0000.00131.5012,1960.05%
2018/07/184131.001131.50129.0032,2010.14%
2018/07/172131.5000.00131.5022,2170.09%
2018/07/163139.0000.00137.5032,2250.13%
2018/07/1200.005136.70140.00-52,275-0.22%
2018/07/092128.2500.00128.0022,3730.08%
2018/07/0610133.5010128.00131.0002,3910.00%
2018/07/0500.0010130.50130.00-102,493-0.40%
2018/07/0413130.3100.00130.00132,5460.51%
2018/07/0300.001141.00134.50-12,558-0.04%
2018/06/2800.001141.00140.50-12,625-0.04%
2018/06/262134.502138.50141.0002,6160.00%
2018/06/256139.753140.17138.0032,6110.11%
2018/06/222144.7500.00145.0022,5880.08%
2018/06/203143.000152.00144.5032,6000.11%
2018/06/195147.4000.00146.5052,5840.19%
2018/06/153153.0010153.00153.00-72,573-0.27%
2018/06/1400.001158.00157.00-12,560-0.04%
2018/06/136164.081167.50161.0052,5670.19%
2018/06/120166.5000.00166.0002,5640.00%
2018/06/081163.001165.00163.5002,5480.00%
2018/06/075167.806167.92165.50-12,558-0.04%
2018/06/0600.001163.00162.50-12,524-0.04%
2018/06/0500.003162.33159.50-32,564-0.12%
2018/06/042164.007164.64162.00-52,568-0.19%
2018/06/011157.001161.50158.0002,5740.00%
2018/05/311161.507162.64159.50-62,599-0.23%
2018/05/304154.002158.75159.5022,5400.08%
2018/05/293154.832155.50153.5012,4860.04%
2018/05/283161.502160.50159.5012,4630.04%
2018/05/2500.009149.72156.50-92,379-0.38%
2018/05/233139.176138.50138.50-32,264-0.13%
2018/05/2200.002144.00143.50-22,303-0.09%
2018/05/178143.447142.36143.0012,4030.04%
2018/05/1600.002140.00138.50-22,556-0.08%
2018/05/153139.005140.50138.50-22,678-0.07%
2018/05/141137.006139.50137.50-52,713-0.18%
2018/05/1100.001137.50137.50-12,750-0.04%
2018/05/1000.004137.63138.00-42,747-0.15%
2018/05/091133.501136.50133.0002,7210.00%
2018/05/081130.501133.00133.0002,7220.00%
2018/05/0700.003135.17134.00-32,731-0.11%
2018/05/047132.292131.25135.0052,7240.18%
2018/05/038137.9400.00130.5082,6930.30%
2018/05/024143.755145.20145.00-12,656-0.04%
2018/04/3000.002141.50143.00-22,638-0.08%
2018/04/2700.001140.00140.50-12,627-0.04%
2018/04/263141.832136.75136.0012,6230.04%
2018/04/253132.334136.25141.00-12,599-0.04%
2018/04/244133.8800.00134.0042,5870.15%
2018/04/233139.336143.42138.50-32,606-0.12%
2018/04/2000.003142.33145.00-32,562-0.12%
2018/04/193137.331140.00136.5022,5090.08%
2018/04/185139.304140.38140.5012,5090.04%
2018/04/174.1128.785131.60135.00-0.92,454-0.04%
2018/04/163130.6700.00130.0032,4090.12%
2018/04/1300.001137.00136.00-12,389-0.04%
2018/04/123132.501134.00134.0022,4530.08%
2018/04/1112137.387133.79134.0052,4620.20%
2018/04/106149.0830157.63143.50-242,357-1.02%
2018/04/094158.133158.83157.5012,3190.04%
2018/04/0321154.074153.25154.00172,2980.74%
2018/04/0200.001146.00145.50-12,236-0.04%
2018/03/313142.6700.00142.5032,2490.13%
2018/03/301144.501147.00144.0002,2580.00%
2018/03/291147.5000.00144.5012,3070.04%
2018/03/281145.5000.00145.5012,3100.04%
2018/03/271152.001154.00151.0002,3270.00%
2018/03/261145.502146.00150.50-12,332-0.04%
2018/03/237142.715144.80145.0022,3710.08%
2018/03/2100.002154.00152.00-22,393-0.08%
2018/03/201151.501154.00151.5002,4070.00%
2018/03/191148.001151.50153.5002,4700.00%
2018/03/162154.2500.00151.0022,5050.08%
2018/03/143156.505157.50154.00-22,626-0.08%
2018/03/1300.003153.00156.00-32,720-0.11%
2018/03/125147.606149.00150.00-12,817-0.04%
2018/03/094147.134146.88145.0002,8300.00%
2018/03/084153.502155.00153.0022,8260.07%
2018/03/0711154.685156.40151.5062,9150.21%
2018/03/063167.833170.17162.5002,9080.00%
2018/03/056169.255170.70168.0012,9370.03%
2018/03/022167.253166.67166.00-12,950-0.03%
2018/03/012163.254165.50165.50-23,029-0.07%
2018/02/273166.003167.83163.0003,0970.00%
2018/02/265161.005162.10165.0003,1270.00%
2018/02/231162.004164.13161.00-33,161-0.09%
2018/02/229162.285162.00162.0043,1470.13%
2018/02/211169.5014169.32169.50-133,104-0.42%
2018/02/125161.707161.64161.00-23,074-0.07%
2018/02/093154.333158.83157.5003,0670.00%
2018/02/0828171.235166.00165.50233,0570.75%
2018/02/0730200.5813193.42182.50172,8900.59%
2018/02/0610202.852205.25198.0082,8120.28%
2018/02/056205.4214215.79220.00-82,781-0.29%
2018/02/024216.133215.83214.5012,8120.04%
2018/02/0100.001222.50219.00-12,880-0.03%
2018/01/313218.672217.00221.0012,9010.03%
2018/01/304222.2500.00218.5042,9140.14%
2018/01/292228.0000.00226.0022,9200.07%
2018/01/264225.502228.50227.0022,9390.07%
2018/01/2510229.8010235.00224.0002,9370.00%
2018/01/245228.506232.08230.50-12,902-0.03%
2018/01/236228.001230.50225.5052,9130.17%
2018/01/221226.005229.80230.00-42,954-0.14%
2018/01/191223.501226.00225.0002,9670.00%
2018/01/1812229.082230.50226.50102,9700.34%
2018/01/173235.832239.00231.5012,9550.03%
2018/01/162226.001227.50229.5012,9150.03%
2018/01/1500.001226.00225.50-12,920-0.03%
2018/01/121225.003224.83223.00-22,961-0.07%
2018/01/111216.001218.50217.5002,9450.00%
2018/01/101220.001222.50221.5002,9560.00%
2018/01/093218.672221.25219.0012,9510.03%
2018/01/088231.563234.83220.5052,9210.17%
2018/01/051243.006244.17244.50-52,843-0.18%
2018/01/041236.002237.50239.50-12,843-0.04%
2018/01/0300.004236.63238.00-42,879-0.14%
2018/01/021223.001231.00232.0002,8610.00%
神盾UCIe IP為全球首家量產 搶進AI伺服器晶片Anue鉅亨－2024/08/21
...詳全文
神盾積極切入Arm架構UDN聯合新聞網－2024/08/21
IC設計業者神盾（6462）昨（20）日召開法說會，董事長羅森洲釋出最新營運展望，神盾現階段IP營收大多來自授權金，但隨......詳全文
神盾緊跟Arm架構發展 新案2027年大量貢獻營收Anue鉅亨－2024/08/20
...詳全文
神盾 相關文章