• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

瑞昱

(2379)
可現股當沖
  • 股價
    527
  • 漲跌
    ▲6
  • 漲幅
    +1.15%
  • 成交量
    3,736張
  • 產業
    上市 半導體類股

  • 1225人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
瑞昱 (2379)籌碼相關－統一-三重 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

統一-三重 券商分點個股進出

統一-三重 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
2024/12/1110523.906.1535.63527.003.92,6200.15%
2024/12/101520.001524.00521.0002,5750.00%
2024/12/0600.000.1530.00524.00-0.12,5230.00%
2024/12/020486.0000.00492.0002,4900.00%
2024/11/290474.0000.00476.0002,4790.00%
2024/11/280473.0000.00471.5002,4830.00%
2024/11/270481.0000.00477.5002,4670.00%
2024/11/2500.0010490.00488.00-102,443-0.41%
2024/11/2210493.5000.00484.50102,4140.41%
2024/11/1200.000.2494.50490.00-0.22,232-0.01%
2024/11/0600.001495.00491.00-12,228-0.04%
2024/11/0500.001480.00479.50-12,220-0.05%
2024/11/010479.5012483.33486.00-122,263-0.53%
2024/10/301485.960.1481.50478.5012,2280.04%
2024/10/285.2486.0900.00483.005.22,2780.23%
2024/10/2500.000.1488.75489.50-0.12,3210.00%
2024/10/2400.000.1485.50483.00-0.12,3330.00%
2024/10/2300.000.2480.00473.50-0.22,296-0.01%
2024/10/2100.004472.00476.00-42,286-0.17%
2024/10/1811466.6411471.00465.0002,2860.00%
2024/10/170.1467.721467.00467.00-0.92,289-0.04%
2024/10/169.1477.231.1479.02477.508.12,2530.36%
2024/10/151.1488.1000.00489.501.12,2400.05%
2024/10/1100.003.1488.94483.50-3.12,274-0.13%
2024/10/0912482.504480.00480.0082,3040.35%
2024/10/080475.5000.00474.0002,3220.00%
2024/10/071480.501475.00479.5002,3760.00%
2024/10/0400.000.1479.00481.00-0.12,4140.00%
2024/09/261495.001494.50491.0002,5920.00%
2024/09/250492.0000.00490.0002,6510.00%
2024/09/240.1477.0000.00481.000.12,7100.00%
2024/09/230.1479.5015478.60480.50-14.92,723-0.55%
2024/09/2000.001474.00470.00-12,730-0.04%
2024/09/191.1469.0900.00473.001.12,6960.04%
2024/09/181464.0100.00465.0012,7190.04%
2024/09/1615464.900.1471.00468.00152,7310.55%
2024/09/121507.0000.00509.0012,6940.04%
2024/09/110496.7500.00495.5002,7190.00%
2024/09/1000.001499.50489.00-12,736-0.04%
2024/09/091494.5000.00495.0012,7580.04%
2024/09/051494.502496.00488.50-12,906-0.03%
2024/09/040519.0000.00510.0002,9500.00%
2024/09/0200.001543.00537.00-13,148-0.03%
2024/08/270535.0000.00535.0003,6230.00%
2024/08/261539.0000.00537.0013,7120.03%
2024/08/221544.0000.00545.0013,8570.03%
2024/08/1400.002529.00529.00-23,966-0.05%
2024/08/130.1520.001513.00518.00-13,990-0.02%
2024/08/121510.0000.00509.0014,0370.02%
2024/08/090494.5000.00499.5004,0600.00%
2024/08/081491.501487.00487.0004,0760.00%
2024/08/0700.001477.00489.00-14,078-0.02%
2024/08/063.1468.001465.00463.502.14,1110.05%
2024/08/050465.5000.00465.0004,1130.00%
2024/08/025506.0010511.10500.00-54,100-0.12%
2024/08/016517.1716525.00517.00-104,128-0.24%
2024/07/3116512.0000.00512.00164,1280.39%
2024/07/2900.001502.00502.00-14,101-0.02%
2024/07/2200.000518.00513.0004,1830.00%
2024/07/1700.0011552.00555.00-114,231-0.26%
2024/07/1610557.0000.00559.00104,3290.23%
2024/07/1500.000568.00568.0004,3770.00%
2024/07/1200.000573.00571.0004,4110.00%
2024/07/1100.001571.00581.00-14,440-0.02%
2024/07/096569.676.1557.07573.00-0.14,4280.00%
2024/07/081545.2000.00553.0014,3740.02%
2024/07/0500.000549.00554.0004,3450.00%
2024/07/041545.000.1543.00550.0014,3050.02%
2024/07/0247533.3446.1525.20537.0014,2150.02%
2024/07/0110531.0012532.17531.00-24,167-0.05%
2024/06/281536.001.1537.05546.00-0.14,1170.00%
2024/06/2700.008.1529.97530.00-8.14,036-0.20%
2024/06/268527.008537.00530.0004,0300.00%
2024/06/258526.038534.00532.0004,0740.00%
2024/06/2410543.506539.36531.0044,0870.10%
2024/06/210.1561.0000.00560.000.14,1280.00%
2024/06/204571.500570.00563.0044,0950.10%
2024/06/192559.000.5559.00558.001.54,1140.04%
2024/06/1400.001.3569.22569.00-1.34,232-0.03%
2024/06/130.1571.000.1570.00573.0004,2720.00%
2024/06/111.5532.3300.00534.001.54,2440.04%
2024/06/071530.0000.00530.0014,2090.02%
2024/06/0600.003533.00536.00-34,139-0.07%
2024/06/0510526.008527.00523.0024,0730.05%
2024/06/040537.0000.00534.0004,0640.00%
2024/06/031551.001554.00550.0004,0260.00%
2024/05/315.1548.684553.50543.001.13,9870.03%
2024/05/300574.000.2573.00570.00-0.23,9480.00%
2024/05/290.1562.0000.00561.000.13,9620.00%
2024/05/2700.0012537.00532.00-123,963-0.30%
2024/05/2413528.9200.00528.00134,0780.32%
2024/05/235531.005541.00539.0004,1110.00%
2024/05/221533.008535.13537.00-74,272-0.16%
2024/05/2100.006534.00529.00-64,390-0.14%
2024/05/207525.141536.00531.0064,4770.13%
2024/05/1713536.466535.00530.0074,6470.15%
2024/05/1600.002.1543.38547.00-2.14,623-0.05%
2024/05/151540.0000.00531.0014,5920.02%
2024/05/1400.003534.00536.00-34,597-0.07%
2024/05/131523.0013525.15527.00-124,593-0.26%
2024/05/1012517.0000.00517.00124,6530.26%
2024/05/093534.671533.00532.0024,6360.04%
2024/05/081527.9900.00528.0014,6610.02%
2024/05/0700.008527.00525.00-84,646-0.17%
2024/05/061512.001509.00511.0004,6020.00%
2024/05/020.1509.0000.00511.000.14,6020.00%
2024/04/309519.5600.00518.0094,5990.20%
2024/04/291527.001531.00527.0004,6020.00%
2024/04/2400.004.1527.02538.00-4.14,551-0.09%
2024/04/230512.007510.00510.00-74,549-0.15%
2024/04/228.1514.194.1509.00504.004.14,5350.09%
2024/04/191558.002562.00552.00-14,416-0.02%
2024/04/1700.000561.80570.0004,3350.00%
2024/04/161554.001557.00551.0004,2920.00%
2024/04/102573.963571.67571.00-14,255-0.02%
2024/04/092568.002567.00568.0004,2710.00%
2024/04/081567.002565.50567.00-14,283-0.02%
2024/04/010556.0000.00559.0004,2410.00%
2024/03/291560.0020560.00560.00-194,243-0.45%
2024/03/280555.000554.60557.0004,2410.00%
2024/03/271566.0000.00573.0014,1840.02%
2024/03/260.1557.0200.00565.000.14,1840.00%
2024/03/250585.0000.00584.0004,1430.00%
2024/03/220583.0000.00591.0004,2120.00%
2024/03/211585.0000.00584.0014,2110.02%
2024/03/201585.0200.00588.0014,1940.02%
2024/03/190592.0000.00591.0004,2070.00%
2024/03/180584.0000.00590.0004,1890.00%
2024/03/152589.002585.50594.0004,1400.00%
2024/03/141581.002.3574.43580.00-1.34,076-0.03%
2024/03/131603.002.1595.90593.00-1.14,006-0.03%
2024/03/120598.501601.00601.00-13,965-0.02%
2024/03/111590.004599.75604.00-33,944-0.08%
2024/03/087.8595.014.1600.05587.003.73,8930.10%
2024/03/0721604.812603.00601.00193,7840.50%
2024/03/062588.503592.67600.00-13,721-0.03%
2024/03/0500.000574.41584.0003,6780.00%
2024/03/040571.741561.00573.00-13,654-0.03%
2024/03/0100.001578.00565.00-13,577-0.03%
2024/02/292.1566.812567.00569.000.13,5580.00%
2024/02/272.1567.054575.49567.00-1.93,512-0.05%
2024/02/261541.033551.33551.00-23,377-0.06%
2024/02/235550.8013555.31547.00-83,326-0.24%
2024/02/220.1515.002.1525.85532.00-23,143-0.06%
2024/02/214496.381.1501.89501.0033,0110.10%
2024/02/2010506.263.3504.45487.506.72,9310.23%
2024/02/193470.672474.25470.0012,7280.04%
2024/02/161468.001475.50473.5002,7190.00%
2024/02/022474.002.2476.84469.50-0.22,672-0.01%
2024/02/012466.501473.00464.5012,5930.04%
2024/01/311461.022.2468.33469.50-1.12,610-0.04%
2024/01/300.1456.0000.00453.500.12,5620.00%
2024/01/261456.001.1452.10453.50-0.12,5820.00%
2024/01/250.1458.0000.00459.000.12,5870.00%
2024/01/221.1448.6800.00449.501.12,5070.04%
2024/01/1200.001449.50447.00-12,506-0.04%
2024/01/051449.0000.00450.5012,5180.04%
2024/01/021466.0000.00458.0012,5040.04%
2023/12/2900.0010469.50471.50-102,487-0.40%
2023/12/2717.1467.124466.00468.0013.12,4790.53%
2023/12/2600.001479.00479.00-12,443-0.04%
2023/12/2200.000462.50464.0002,4330.00%
2023/12/211.1457.751459.50459.000.12,4260.00%
2023/12/203469.332466.25465.5012,4480.04%
2023/12/199459.508463.50474.0012,4090.04%
2023/12/180.1471.0000.00470.000.12,3740.00%
2023/12/150.1480.001486.00479.00-12,346-0.04%
2023/12/110.1448.0000.00451.000.12,2610.00%
2023/12/0700.000445.00441.5002,3270.00%
2023/11/301450.0000.00449.5012,5440.04%
2023/11/2900.006461.33462.50-62,517-0.24%
2023/11/281448.509453.17451.50-82,503-0.32%
2023/11/2700.001451.50449.00-12,541-0.04%
2023/11/242.1440.711446.00439.001.12,5170.04%
2023/11/171428.000425.00428.0012,5100.04%
2023/11/151416.5000.00417.5012,5000.04%
2023/11/1400.001422.00418.50-12,515-0.04%
2023/11/1300.001412.50412.00-12,499-0.04%
2023/11/081419.5000.00415.0012,5320.04%
2023/11/071408.001406.00406.0002,4990.00%
2023/11/062410.7500.00410.5022,5420.08%
2023/11/021406.5000.00408.0012,5620.04%
2023/11/011405.500.1406.00405.5012,6010.04%
2023/10/2710390.0012390.08391.50-22,717-0.07%
2023/10/261394.5000.00393.0012,7400.04%
2023/10/2500.001402.50401.50-12,767-0.04%
2023/10/241395.5000.00395.5012,7820.04%
2023/10/231404.000.1402.00396.500.92,7750.03%
2023/10/171415.501417.50415.5002,7760.00%
2023/10/133419.8300.00422.0032,8310.11%
2023/10/111412.0000.00415.5012,8320.04%
2023/10/0400.000401.00402.5002,8120.00%
2023/10/0300.001404.00404.00-12,815-0.04%
2023/09/281395.0000.00395.0012,8560.04%
2023/09/271.1390.711392.00392.500.12,8700.00%
2023/09/252402.104400.38405.00-22,848-0.07%
2023/09/221393.0010391.30392.50-92,812-0.32%
2023/09/219.1392.0300.00390.009.12,8070.32%
2023/09/201404.0000.00404.0012,7490.04%
2023/09/1314392.3312397.67395.0022,6740.08%
2023/09/122399.2900.00401.0022,6640.08%
2023/09/117411.652420.00405.0052,6430.19%
2023/09/082444.502445.75445.5002,5540.00%
2023/09/071445.492444.50446.00-12,534-0.04%
2023/09/0610449.5010446.10448.5002,5210.00%
2023/09/058437.707444.21449.0012,5070.04%
2023/09/040435.000430.00435.0002,4780.00%
2023/08/312419.2500.00418.0022,4680.08%
2023/08/291423.0000.00424.5012,4020.04%
2023/08/2800.001431.50427.00-12,379-0.04%
2023/08/252430.003427.67430.00-12,395-0.04%
2023/08/210419.500414.50417.0002,4680.00%
2023/08/1800.000416.50417.5002,4510.00%
2023/08/170.1407.0000.00407.500.12,4320.00%
2023/08/150405.0000.00404.0002,4210.00%
2023/08/141408.0000.00408.0012,4210.04%
2023/08/1100.003398.00398.00-32,414-0.12%
2023/08/100.2399.671397.00398.50-0.82,408-0.03%
2023/08/090408.5000.00407.0002,3610.00%
2023/08/081410.0000.00410.0012,3620.04%
2023/08/071409.021417.50415.0002,3460.00%
2023/08/044428.251.1428.52428.0032,3070.13%
2023/08/020441.501438.50439.00-12,261-0.04%
2023/08/010433.0000.00432.5002,2220.00%
2023/07/3100.001437.50430.50-12,222-0.05%
2023/07/281423.000417.50423.5012,1840.04%
2023/07/2700.000409.50409.5002,1370.00%
2023/07/252403.7500.00404.0022,1620.09%
2023/07/241403.5000.00406.5012,2090.05%
2023/07/2000.001408.00410.50-12,263-0.04%
2023/07/181414.5000.00417.5012,3280.04%
2023/07/170403.5000.00408.5002,3040.00%
2023/07/143408.0000.00408.0032,3130.13%
2023/07/1100.005390.50390.50-52,340-0.21%
2023/07/0700.003382.00383.00-32,351-0.13%
2023/06/300.1383.503387.50387.50-2.92,337-0.12%
2023/06/293395.0000.00393.0032,3190.13%
2023/06/271388.002392.00388.00-12,384-0.04%
2023/06/150406.5000.00407.0002,4040.00%
2023/06/082393.2500.00395.0022,4790.08%
2023/06/0700.003400.33401.50-32,477-0.12%
2023/06/0600.002392.00392.00-22,475-0.08%
2023/06/011380.5000.00380.5012,5010.04%
2023/05/302378.7500.00378.0022,5020.08%
2023/05/2900.001389.00388.00-12,503-0.04%
2023/05/2600.001378.50379.00-12,514-0.04%
2023/05/232373.001373.00373.0012,7370.04%
2023/05/193376.0000.00376.0032,8060.11%
2023/05/1200.000367.00369.0002,9550.00%
2023/05/1100.000.1371.00373.00-0.12,9750.00%
2023/05/0400.001369.00373.50-13,154-0.03%
2023/05/022361.5000.00363.5023,2040.06%
2023/04/2851361.5151355.24359.0003,2550.00%
2023/04/2700.003356.17359.00-33,232-0.09%
2023/04/252355.4500.00344.5023,1920.06%
2023/04/240370.0000.00367.0003,1170.00%
2023/04/211.4372.7110374.00367.00-8.63,078-0.28%
2023/04/196386.4200.00387.0063,1240.19%
2023/04/186398.081392.50392.5053,1690.16%
2023/04/1700.000396.00400.0003,1460.00%
2023/04/1400.001.1391.57389.00-1.13,115-0.03%
2023/04/100.2378.7500.00378.500.23,0820.01%
2023/04/0700.001379.00379.00-13,090-0.03%
2023/04/0600.000383.50380.0003,1000.00%
2023/03/3100.001388.50387.50-13,089-0.03%
2023/03/300383.6000.00382.5003,1260.00%
2023/03/291380.501386.50379.5003,1870.00%
2023/03/283.2381.480.1380.00380.003.13,2380.10%
2023/03/222398.001397.00393.5013,4100.03%
2023/03/2112386.6311389.14389.0013,4330.03%
2023/03/201390.5000.00391.5013,4290.03%
2023/03/1600.002389.50392.00-23,443-0.06%
2023/03/141380.501380.50379.0003,5550.00%
2023/03/130381.003382.00386.00-33,605-0.08%
2023/03/100.1379.5000.00379.500.13,6490.00%
2023/03/090391.5000.00390.5003,7130.00%
2023/03/061388.0013389.04388.00-123,973-0.30%
2023/03/0310381.0000.00379.50104,0400.25%
2023/03/023376.013379.00380.0004,1600.00%
2023/03/010376.0000.00379.0004,1960.00%
2023/02/233.1384.3519379.45382.50-15.94,205-0.38%
2023/02/2218371.031373.00370.50174,1000.41%
2023/02/210373.0000.00370.5004,0560.00%
2023/02/201363.001369.00368.0004,0540.00%
2023/02/170358.001359.00359.50-14,071-0.02%
2023/02/161355.0000.00359.5014,1420.02%
2023/02/1500.002353.50353.50-24,189-0.05%
2023/02/1400.005350.00355.00-54,187-0.12%
2023/02/136345.9200.00345.0064,2170.14%
2023/02/096361.0021361.40361.50-154,236-0.35%
2023/02/0800.004362.13364.50-44,221-0.09%
2023/02/061335.0000.00333.0014,1860.02%
2023/02/031346.001349.50348.0004,2220.00%
2023/02/0219340.162339.50347.00174,2890.40%
2023/01/311318.0000.00320.0014,2540.02%
2023/01/1600.001322.00321.00-14,267-0.02%
2023/01/1200.000.2322.00323.00-0.24,2980.00%
2023/01/1100.001322.00323.00-14,309-0.02%
2023/01/101323.007322.50323.50-64,349-0.14%
2023/01/0600.009303.00307.00-94,315-0.21%
2023/01/053289.8319289.76289.00-164,319-0.37%
2023/01/030285.003286.00289.00-34,485-0.07%
2022/12/2900.002280.00282.50-24,602-0.04%
2022/12/285286.5000.00283.0054,6700.11%
2022/12/2700.0011290.00293.00-114,686-0.23%
2022/12/2623283.9812287.50286.50114,7020.23%
2022/12/2200.005292.00290.50-54,830-0.10%
2022/12/210.1288.0000.00285.500.14,8430.00%
2022/12/205290.0000.00286.5054,8470.10%
2022/12/162296.0000.00293.0024,7720.04%
2022/12/154302.2513305.81302.00-94,708-0.19%
2022/12/1400.006293.00301.50-64,701-0.13%
2022/12/1311294.6400.00292.50114,6870.24%
2022/12/095298.809299.67299.50-44,708-0.08%
2022/12/080293.5000.00292.5004,6860.00%
2022/12/079305.5000.00297.5094,6950.19%
2022/12/069311.446320.00305.5034,6860.06%
2022/12/0512322.426327.58322.5064,6440.13%
2022/12/0212326.214324.88326.0084,6200.17%
2022/12/0113333.0011324.91333.0024,6070.04%
2022/11/307312.212315.50317.0054,5840.11%
2022/11/299312.285316.70314.5044,4900.09%
2022/11/283325.0000.00321.5034,4030.07%
2022/11/256337.006337.00330.5004,3530.00%
2022/11/241.1330.361340.00343.000.14,2500.00%
2022/11/234330.257329.79327.00-34,134-0.07%
2022/11/223315.501322.50323.5024,0910.05%
2022/11/210.4325.0000.00325.000.44,0590.01%
2022/11/1700.002319.50322.50-24,040-0.05%
2022/11/162.6319.313317.00322.00-0.44,023-0.01%
2022/11/151315.001.1314.55315.00-0.13,9600.00%
2022/11/1400.003306.00307.50-33,900-0.08%
2022/11/103284.0000.00283.0033,7370.08%
2022/11/092281.252279.25284.0003,7190.00%
2022/11/082274.5000.00268.0023,6980.05%
2022/11/071270.5000.00274.0013,6740.03%
2022/11/043267.0000.00267.0033,6560.08%
2022/11/020264.0000.00262.0003,6510.00%
2022/11/010.1262.421259.50259.50-0.93,623-0.03%
2022/10/318247.0611248.91255.00-33,567-0.08%
2022/10/253253.503258.00251.5003,4930.00%
2022/10/240262.0000.00260.0003,5180.00%
2022/10/2000.0010249.05253.00-103,502-0.29%
2022/10/1900.001252.50251.50-13,477-0.03%
2022/10/184246.506252.50252.00-23,478-0.06%
2022/10/1410248.002249.50246.0083,4810.23%
2022/10/1300.004233.75234.00-43,482-0.11%
2022/10/128240.252245.50242.0063,4440.17%
2022/10/1100.002250.00247.00-23,398-0.06%
2022/10/0600.006283.50278.50-63,317-0.18%
2022/10/054280.007284.29279.50-33,306-0.09%
2022/10/041278.0000.00278.5013,3100.03%
2022/09/3000.004262.00270.00-43,312-0.12%
2022/09/296268.006278.00266.0003,3090.00%
2022/09/2800.006275.17271.50-63,311-0.18%
2022/09/2716288.5000.00289.00163,3180.48%
2022/09/2600.001.1300.00294.50-1.13,296-0.03%
2022/09/2100.002304.00305.50-23,254-0.06%
2022/09/202302.5012303.83305.00-103,243-0.31%
2022/09/191309.5000.00306.0013,2450.03%
2022/09/1518319.334318.25315.50143,2330.43%
2022/09/141321.501322.00321.5003,2390.00%
2022/09/135316.606318.00317.50-13,197-0.03%
2022/09/063330.5000.00330.0033,0330.10%
2022/09/020335.0000.00332.5002,9750.00%
2022/08/311346.5000.00346.0012,9190.03%
2022/08/301345.5000.00343.0012,9190.03%
2022/08/182354.5000.00365.0022,9510.07%
2022/08/1700.000362.50361.0002,9430.00%
2022/08/160360.0000.00361.0002,9440.00%
2022/08/150360.5000.00363.0002,9450.00%
2022/08/121341.0000.00349.5012,9310.03%
2022/08/111335.502337.75336.50-12,941-0.03%
2022/08/104333.001330.50329.5032,9470.10%
2022/08/055353.5000.00352.0052,9770.17%
2022/08/031340.501343.00343.0002,9810.00%
2022/08/0212337.0012338.88339.0002,9600.00%
2022/08/0100.005347.20347.00-52,923-0.17%
2022/07/297342.3600.00342.0072,8820.24%
2022/07/2800.001352.00354.00-12,832-0.04%
2022/07/2700.001351.50355.50-12,796-0.04%
2022/07/261349.003354.00352.50-22,774-0.07%
2022/07/2200.006370.42369.00-62,767-0.22%
2022/07/207355.211356.50354.0062,7220.22%
2022/07/191339.5000.00339.0012,6940.04%
2022/07/182340.0000.00346.0022,6920.07%
2022/07/1500.000322.50332.5002,6570.00%
2022/07/0600.002320.00313.00-22,472-0.08%
2022/07/053319.3300.00324.0032,4170.12%
2022/07/0100.001353.00347.00-12,329-0.04%
2022/06/2300.001382.50381.00-12,309-0.04%
2022/06/1700.002432.00432.00-22,241-0.09%
2022/06/160427.0000.00429.5002,2140.00%
2022/06/151423.001428.50426.0002,2330.00%
2022/06/021444.001441.50441.5002,2960.00%
2022/06/0100.005448.00446.00-52,313-0.22%
2022/05/311442.0000.00445.0012,3060.04%
2022/05/301443.5000.00443.5012,3060.04%
2022/05/261427.001.1417.62417.50-0.12,3080.00%
2022/05/251424.501428.50429.0002,3490.00%
2022/05/2300.000433.00430.5002,4040.00%
2022/05/202437.758438.56437.50-62,416-0.25%
2022/05/193439.503438.17441.5002,4200.00%
2022/05/181432.003432.00432.00-22,401-0.08%
2022/05/171.1432.521430.50431.500.12,3910.00%
2022/05/162428.753429.00427.00-12,387-0.04%
2022/05/132416.501416.50416.5012,3550.04%
2022/05/121410.5000.00410.5012,3640.04%
2022/05/111415.002.1416.49415.00-1.12,375-0.04%
2022/05/101.1414.4200.00414.501.12,3840.04%
2022/05/092406.0000.00408.0022,4250.08%
2022/05/062409.2500.00409.0022,4430.08%
2022/05/054415.882413.75415.0022,4630.08%
2022/05/041405.0000.00405.0012,4360.04%
2022/05/034403.2500.00403.0042,4470.16%
2022/04/291402.002404.75407.50-12,453-0.04%
2022/04/282393.0000.00395.0022,4300.08%
2022/04/272383.008384.00382.50-62,409-0.25%
2022/04/268383.9900.00381.0082,3910.34%
2022/04/2500.001392.00392.00-12,372-0.04%
2022/04/221395.0000.00395.0012,3290.04%
2022/04/2000.008406.50405.00-82,303-0.35%
2022/04/191408.0000.00400.0012,3020.04%
2022/04/150400.0000.00398.0002,3180.00%
2022/04/141414.001415.50416.0002,3250.00%
2022/04/131400.001408.00413.5002,3410.00%
2022/04/120398.0000.00396.0002,3190.00%
2022/04/080408.0000.00407.0002,3150.00%
2022/04/0700.001413.00407.50-12,279-0.04%
2022/04/0600.008414.50413.00-82,256-0.35%
2022/03/313430.5100.00430.5032,1780.14%
2022/03/305430.5100.00432.5052,1700.23%
2022/03/281430.5000.00430.5012,1490.05%
2022/03/248.1447.5300.00452.508.12,1180.38%
2022/03/2300.002457.50457.50-22,115-0.09%
2022/03/1700.000.7455.00455.00-0.72,071-0.03%
2022/03/1600.002.3444.20445.00-2.32,034-0.11%
2022/03/141468.0000.00465.0012,0080.05%
2022/03/110468.5000.00466.0002,0410.00%
2022/03/101469.004462.00469.00-32,069-0.14%
2022/03/080445.5000.00448.0002,0390.00%
2022/03/071446.001456.00449.0002,0300.00%
2022/03/040472.5000.00466.5002,0440.00%
2022/03/034477.504485.00477.5002,0500.00%
2022/02/252450.002451.50456.0001,9860.00%
2022/02/242.1458.554454.00455.00-1.91,927-0.10%
2022/02/232470.0100.00472.0021,8750.11%
2022/02/222.1465.932475.50476.000.11,8530.01%
2022/02/2100.007480.00481.50-71,822-0.38%
2022/02/183482.181480.00483.0021,8120.11%
2022/02/174495.0000.00489.0041,7980.22%
2022/02/1600.008497.00503.00-81,798-0.44%
2022/02/154490.0000.00490.0041,7810.22%
2022/02/140490.253491.33487.50-31,765-0.17%
2022/02/115501.6000.00504.0051,7590.28%
2022/02/101506.0000.00510.0011,7460.06%
2022/02/092501.000.2506.00511.001.81,7200.11%
2022/02/071509.0100.00506.0011,6730.06%
2022/01/2400.000539.00535.0001,6780.00%
2022/01/1400.002532.00532.00-21,752-0.11%
2022/01/061554.0000.00555.0011,7540.06%
2022/01/040562.0000.00558.0001,7830.00%
2021/12/230571.0000.00572.0001,9710.00%
2021/12/221571.0000.00573.0012,0060.05%
2021/12/140551.0000.00545.0002,1300.00%
2021/12/090562.0000.00558.0002,1570.00%
2021/12/062567.502575.96577.0002,1330.00%
2021/12/0300.000556.00555.0002,1100.00%
2021/11/2500.000545.00544.0002,1060.00%
2021/11/230536.0000.00544.0002,1260.00%
2021/11/181552.001549.00549.0002,1470.00%
2021/11/174557.004.1554.94550.00-0.12,1550.00%
2021/11/161548.960540.00549.0012,1610.05%
2021/11/151545.001542.00542.0002,1840.00%
2021/11/120522.0000.00523.0002,1840.00%
2021/11/101521.001516.00519.0002,1910.00%
2021/11/0500.000500.64499.5002,2010.00%
2021/11/040487.5000.00485.5002,1890.00%
2021/11/0300.000488.50489.5002,1890.00%
2021/11/0200.003500.00491.50-32,204-0.14%
2021/11/010502.001502.00500.00-12,196-0.04%
2021/10/295498.602501.00499.0032,1760.14%
2021/10/282502.9900.00500.0022,1890.09%
2021/10/260491.0000.00487.0002,1980.00%
2021/10/251480.001488.00486.0002,2360.00%
2021/10/221475.0000.00475.0012,2600.04%
2021/10/140461.5000.00461.5002,4570.00%
2021/10/120476.5000.00464.0002,4510.00%
2021/10/061477.0000.00474.5012,4100.04%
2021/10/050450.000449.00469.0002,3860.00%
2021/10/010475.542475.50476.50-22,330-0.09%
2021/09/290487.000487.00486.0002,3060.00%
2021/09/2700.000516.00513.0002,2950.00%
2021/09/243516.003516.67508.0002,3040.00%
2021/09/220494.600494.00488.5002,2550.00%
2021/09/1600.000522.50518.0002,1840.00%
2021/09/150519.0000.00517.0002,2330.00%
2021/09/100534.0000.00537.0002,3120.00%
2021/09/091524.0000.00525.0012,3070.04%
2021/09/080531.001536.00525.00-12,303-0.04%
2021/09/070545.0000.00546.0002,2970.00%
2021/09/060557.0000.00557.0002,2950.00%
2021/09/030564.0000.00565.0002,2840.00%
2021/09/021569.000.1570.00566.000.92,3060.04%
2021/09/012572.483580.97577.00-12,300-0.04%
2021/08/300553.5000.00548.0002,2720.00%
2021/08/261546.001540.00542.0002,2580.00%
2021/08/251551.0100.00550.0012,2650.04%
2021/08/2300.001551.00552.00-12,277-0.04%
2021/08/200539.6200.00537.0002,2870.00%
2021/08/190531.0000.00517.0002,3250.00%
2021/08/170543.0000.00529.0002,3640.00%
2021/08/161545.9200.00545.0012,3680.04%
2021/08/130548.4300.00542.0002,3770.00%
2021/08/120565.4300.00563.0002,3730.00%
2021/08/1100.000575.00563.0002,3860.00%
2021/08/100581.0000.00582.0002,4130.00%
2021/08/090590.000587.00586.0002,4210.00%
2021/08/0600.000605.00603.0002,4480.00%
2021/08/051605.0000.00610.0012,4980.04%
2021/08/040595.000601.00602.0002,5610.00%
2021/08/020594.0000.00590.0002,5810.00%
2021/07/290596.0000.00599.0002,5930.00%
2021/07/281575.172595.00587.00-12,560-0.04%
2021/07/277.1614.795615.18613.002.12,5450.08%
2021/07/261579.000576.00567.0012,4550.04%
2021/07/210565.000577.00569.0002,4310.00%
2021/07/200.1555.5000.00552.000.12,4700.00%
2021/07/1900.000552.00560.0002,5070.00%
2021/07/160529.0000.00545.0002,5000.00%
2021/07/1500.000.1538.00538.00-0.12,5480.00%
2021/07/1200.000520.00520.0002,5580.00%
2021/07/0900.001520.00515.00-12,574-0.04%
2021/07/081527.0000.00524.0012,6190.04%
2021/07/0600.000519.00516.0002,6560.00%
2021/07/0500.001519.03521.00-12,675-0.04%
2021/06/300.1509.0000.00505.000.12,6890.00%
2021/06/251502.0000.00496.5012,7910.04%
2021/06/230486.5000.00484.0002,8390.00%
2021/06/211498.5000.00499.5012,8010.04%
2021/06/1800.000520.00516.0002,8070.00%
2021/06/1500.001526.00518.00-12,880-0.03%
2021/06/100511.0000.00516.0002,9570.00%
2021/06/092502.502499.00497.5002,9410.00%
2021/06/081508.001511.00502.0002,9610.00%
2021/06/0400.000497.00502.0003,0140.00%
2021/06/0100.000503.00506.0003,1810.00%
2021/05/310497.8000.00499.0003,2450.00%
2021/05/2700.003485.00489.50-33,291-0.09%
2021/05/263484.503486.33485.5003,2900.00%
2021/05/253472.0000.00469.0033,2650.09%
2021/05/190458.5000.00455.5003,3650.00%
2021/05/183461.423467.00470.0003,3740.00%
2021/05/1700.000439.50439.5003,4080.00%
2021/05/1400.001451.51451.50-13,461-0.03%
2021/05/130450.501450.50450.50-13,499-0.03%
2021/05/122430.751426.00436.0013,5150.03%
2021/05/110460.5000.00456.0003,4920.00%
2021/05/071513.001517.00516.0003,5850.00%
2021/05/0400.000492.00507.0003,6910.00%
2021/05/0300.001532.96519.00-13,682-0.03%
2021/04/273538.333534.33537.0003,8330.00%
2021/04/261543.921533.92530.0003,8520.00%
2021/04/2300.000.1514.66519.00-0.13,8460.00%
2021/04/221501.003501.00500.00-23,837-0.05%
2021/04/211501.0000.00493.5013,8560.03%
2021/04/201499.0000.00505.0013,8780.03%
2021/04/1600.003497.67499.00-34,043-0.07%
2021/04/151494.0000.00500.0014,0630.02%
2021/04/143503.671500.00497.5024,1040.05%
2021/04/130498.502494.25488.00-24,156-0.05%
2021/04/1200.004490.38482.50-44,163-0.10%
2021/04/094503.601503.00499.0034,1790.07%
2021/04/081499.031503.00502.0004,1730.00%
2021/04/072497.502500.25504.0004,1920.00%
2021/04/062500.001508.91507.0014,2120.02%
2021/04/010490.000489.50490.0004,1900.00%
2021/03/315497.409495.50494.00-44,171-0.10%
2021/03/303494.339498.78502.00-64,142-0.14%
2021/03/291487.001489.50489.5004,0660.00%
2021/03/265480.207477.93484.50-24,043-0.05%
2021/03/251465.5000.00466.5013,9960.03%
2021/03/2400.003452.17452.50-34,002-0.07%
2021/03/233461.8300.00458.5034,0650.07%
2021/03/223457.3300.00456.0034,0640.07%
2021/03/1900.004451.00456.50-44,061-0.10%
2021/03/1800.001460.00462.50-14,036-0.02%
2021/03/178455.693456.00453.0054,0330.12%
2021/03/151440.721442.93442.0004,0690.00%
2021/03/123446.834450.50442.50-14,089-0.02%
2021/03/101433.501435.50433.0004,1050.00%
2021/03/092435.752438.00431.0004,1120.00%
2021/03/085453.603452.67444.0024,0950.05%
2021/03/053454.175455.80458.50-24,046-0.05%
2021/03/045452.105448.90450.0004,0530.00%
2021/03/032456.002459.10462.5003,9930.00%
2021/03/023477.9400.00466.0033,9570.08%
2021/02/262.1467.923467.17460.00-13,945-0.02%
2021/02/251485.001.2480.65480.50-0.23,9290.00%
2021/02/243483.012484.75478.0013,9260.03%
2021/02/234.1473.834473.88482.000.13,9160.00%
2021/02/223.1489.1511495.09487.50-7.93,888-0.20%
2021/02/198493.442496.25494.0063,8840.15%
2021/02/183506.683509.67507.0003,8860.00%
2021/02/174510.503513.03515.0013,8910.03%
2021/02/052495.008497.56495.00-63,848-0.16%
2021/02/049487.782488.75476.5073,8110.18%
2021/02/036497.4214494.18497.00-83,832-0.21%
2021/02/023476.831471.00482.0023,8460.05%
2021/02/011448.001450.00467.0003,8340.00%
2021/01/292476.251475.61451.5013,8570.03%
2021/01/287482.362484.00480.0053,7840.13%
2021/01/271494.382.5491.40486.00-1.53,819-0.04%
2021/01/262497.003487.31480.00-13,785-0.03%
2021/01/250.1492.0000.00493.500.13,7790.00%
2021/01/223501.672497.75496.0013,7530.03%
2021/01/211487.5100.00497.5013,7100.03%
2021/01/202473.5000.00473.5023,6180.06%
2021/01/195460.786464.00469.00-13,550-0.03%
2021/01/180.5443.471441.50441.50-0.53,487-0.01%
2021/01/1400.001449.50445.00-13,474-0.03%
2021/01/135445.004441.87445.0013,4260.03%
2021/01/123438.674436.88428.50-13,355-0.03%
2021/01/113419.674420.00431.50-13,282-0.03%
2021/01/0800.002401.00400.00-23,176-0.06%
2021/01/072410.502405.75405.5003,1690.00%
2021/01/064404.504401.63403.5003,1500.00%
2021/01/052384.002385.00387.0003,0840.00%
2021/01/040394.501390.00388.50-13,163-0.03%
2020/12/3100.001391.50390.50-13,174-0.03%
2020/12/2900.003390.00388.00-33,180-0.09%
2020/12/2811397.0911403.27397.0003,1700.00%
2020/12/252400.752402.50400.5003,1910.00%
2020/12/2400.001397.00396.50-13,204-0.03%
2020/12/2200.001.1396.18395.50-1.13,336-0.03%
2020/12/2100.001407.00407.00-13,356-0.03%
2020/12/181.1409.731412.00408.000.13,3570.00%
2020/12/171405.004405.88405.00-33,351-0.09%
2020/12/150390.0000.00389.0003,3720.00%
2020/12/141397.501399.00396.5003,4030.00%
2020/12/112397.463394.17394.50-13,507-0.03%
2020/12/101399.001404.50398.0003,5090.00%
2020/12/0900.003.5404.29409.00-3.53,518-0.10%
2020/12/081389.001.1389.98389.00-0.13,4870.00%
2020/12/071381.5000.00386.5013,5120.03%
2020/12/041380.0000.00381.5013,5580.03%
2020/12/031386.501393.00383.5003,6260.00%
2020/12/021388.002385.00386.00-13,646-0.03%
2020/11/301376.0000.00371.0013,7280.03%
2020/11/271371.5000.00373.5013,6970.03%
2020/11/241375.003382.00373.50-23,747-0.05%
2020/11/231382.001384.00382.0003,7300.00%
2020/11/202379.5000.00379.5023,7390.05%
2020/11/191384.505383.50381.00-43,758-0.11%
2020/11/1800.000.1376.50378.00-0.13,7570.00%
2020/11/162367.251369.00369.0013,8460.03%
2020/11/131.1356.0900.00362.501.13,8770.03%
2020/11/120.1355.007355.07353.00-73,976-0.17%
2020/11/113346.002351.00348.0013,9680.03%
2020/11/1012352.631346.50348.50113,9350.28%
2020/11/061362.002358.25361.50-13,915-0.03%
2020/11/051352.5000.00353.0013,9210.03%
2020/11/045346.704352.88358.5013,9330.03%
2020/11/031353.002353.00353.50-13,975-0.03%
2020/11/022348.7500.00348.0024,1000.05%
2020/10/3000.002355.50355.50-24,157-0.05%
2020/10/281362.0000.00364.0014,3210.02%
2020/10/2212362.1711365.41364.5014,4180.02%
2020/10/1600.000.1374.00374.00-0.14,4750.00%
2020/10/152374.501377.50378.0014,5170.02%
2020/10/141384.501382.50382.0004,5130.00%
2020/10/131391.001390.50390.5004,5160.00%
2020/10/121397.008394.13394.50-74,505-0.16%
2020/10/0822382.8915384.00380.5074,4370.16%
2020/10/072380.004378.00379.00-24,432-0.05%
2020/09/301366.001369.00368.5004,6150.00%
2020/09/292369.212.1369.43367.0004,6600.00%
2020/09/251.2361.3300.00351.501.24,7710.03%
2020/09/2400.002364.50365.50-24,818-0.04%
2020/09/224372.385370.50370.50-14,910-0.02%
2020/09/212373.751373.50374.5014,9140.02%
2020/09/181377.505378.00382.00-44,937-0.08%
2020/09/173370.001.1370.18370.501.94,9290.04%
2020/09/164377.385377.60375.50-14,929-0.02%
2020/09/154366.754364.63366.5004,8440.00%
2020/09/1100.001366.00366.00-14,862-0.02%
2020/09/101.2360.582363.25359.50-0.84,892-0.02%
2020/09/093358.831369.00356.0024,8880.04%
2020/09/083374.005380.50370.00-24,828-0.04%
2020/09/074386.001380.50381.5034,7570.06%
2020/09/042391.501381.50381.5014,7490.02%
2020/09/032400.752398.00400.0004,6770.00%
2020/09/0200.001395.00392.00-14,646-0.02%
2020/09/012387.0000.00387.5024,6770.04%
2020/08/312386.251380.00380.0014,6480.02%
2020/08/272400.252402.25390.0004,6420.00%
2020/08/2600.001394.00397.00-14,705-0.02%
2020/08/252399.001399.00397.0014,8050.02%
2020/08/241381.001391.00393.0004,8710.00%
2020/08/215374.505375.00377.0004,8880.00%
2020/08/201381.0000.00373.0014,8030.02%
2020/08/191.1401.592402.00402.50-0.94,741-0.02%
2020/08/183389.672392.00388.5014,7420.02%
2020/08/1700.001413.00410.00-14,702-0.02%
2020/08/141400.0000.00406.5014,7420.02%
2020/08/131402.0033400.38392.50-324,761-0.67%
2020/08/121395.0000.00392.5014,8660.02%
2020/08/111412.002414.00408.50-14,860-0.02%
2020/08/101408.001410.50404.0004,8510.00%
2020/08/076407.506416.08400.5004,8190.00%
2020/08/0649412.6419407.61427.50304,7280.63%
2020/08/056403.334400.00400.0024,6110.04%
2020/08/048394.1911396.14398.00-34,524-0.07%
2020/08/0321392.1218.1391.77390.0034,5090.07%
2020/07/314373.253375.49374.5014,4720.02%
2020/07/2700.004365.25365.00-44,655-0.09%
2020/07/241368.5000.00360.5014,7060.02%
2020/07/232363.254365.75373.00-24,708-0.04%
2020/07/223367.671370.00368.5024,7750.04%
2020/07/212.1360.242361.50365.000.14,7680.00%
2020/07/170343.001344.50342.50-14,832-0.02%
2020/07/162356.501357.50350.5014,8420.02%
2020/07/142355.752355.75355.0004,9430.00%
2020/07/102361.505368.00359.50-34,898-0.06%
2020/07/0921368.3633363.67367.50-124,878-0.25%
2020/07/083350.1716352.34354.00-134,762-0.27%
2020/07/0718348.1113351.69343.5054,6970.11%
2020/07/0619344.392.1345.61350.00174,6280.37%
2020/07/0319325.6811327.77333.5084,5870.17%
2020/07/023321.672321.25317.0014,5520.02%
2020/07/012312.255314.10314.00-34,521-0.07%
2020/06/302300.502300.00299.0004,5130.00%
2020/06/291298.5000.00297.5014,6180.02%
2020/06/243.1306.491306.50306.502.14,6160.04%
2020/06/2200.001300.00298.50-14,677-0.02%
2020/06/1826287.483287.33286.00234,7190.49%
2020/06/1714283.463284.83284.50114,7580.23%
2020/06/165273.804271.25274.5014,7710.02%
2020/06/156276.751275.50272.0054,8470.10%
2020/06/112274.751277.00273.5014,9430.02%
2020/06/1030274.331273.00273.50294,9990.58%
2020/06/0927274.0400.00271.00275,0820.53%
2020/06/083275.833278.33275.0005,1510.00%
2020/06/043269.0000.00268.0035,1850.06%
2020/06/031267.501268.00266.0005,1940.00%
2020/06/019268.6110268.10269.50-15,138-0.02%
2020/05/291258.003.1259.92258.50-2.15,054-0.04%
2020/05/281256.004255.00254.50-35,008-0.06%
2020/05/271251.002251.00251.00-15,048-0.02%
2020/05/2600.001252.00251.00-15,116-0.02%
2020/05/252244.752245.00247.0005,1520.00%
2020/05/222250.0011251.05246.50-95,127-0.18%
2020/05/213260.178260.13260.50-55,058-0.10%
2020/05/207257.575258.60255.5024,9960.04%
2020/05/1925261.227262.64256.00184,9360.36%
2020/05/182250.004250.50250.00-24,783-0.04%
2020/05/155244.905244.60245.5004,7340.00%
2020/05/141251.5000.00246.0014,6800.02%
2020/05/1300.001251.50251.50-14,679-0.02%
2020/05/121245.001244.00244.0004,6400.00%
2020/05/081252.0000.00250.5014,6300.02%
2020/05/0700.002250.75249.50-24,603-0.04%
2020/05/0500.001240.00242.00-14,623-0.02%
2020/05/047244.1400.00242.0074,6050.15%
2020/04/308252.3812255.67257.50-44,468-0.09%
2020/04/2914244.5021245.00246.50-74,413-0.16%
2020/04/288237.562238.00236.5064,3570.14%
2020/04/271236.503239.50236.00-24,386-0.05%
2020/04/239236.675.5237.09235.503.54,3870.08%
2020/04/225239.604238.00241.0014,3710.02%
2020/04/213235.331235.50233.5024,2970.05%
2020/04/201236.501232.50233.0004,3100.00%
2020/04/1714236.4317231.18230.50-34,321-0.07%
2020/04/165224.5000.00222.5054,2180.12%
2020/04/1500.001225.01224.50-14,228-0.02%
2020/04/140223.005225.40223.00-54,233-0.12%
2020/04/1300.001217.50216.00-14,237-0.02%
2020/04/102218.251217.50217.5014,2400.02%
2020/04/095217.702219.50219.0034,3260.07%
2020/04/082219.254217.63218.00-24,374-0.05%
2020/04/076220.422220.25219.5044,3490.09%
2020/04/017216.142215.75213.0054,2640.12%
2020/03/312210.005208.90218.50-34,196-0.07%
2020/03/304197.751195.00199.0034,0680.07%
2020/03/274207.255205.20201.00-14,021-0.02%
2020/03/265201.908200.44201.00-33,918-0.08%
2020/03/251191.5011194.82191.00-103,879-0.26%
2020/03/244178.254.6179.31178.00-0.63,862-0.01%
2020/03/231170.501172.00168.5003,8680.00%
2020/03/2019170.7920169.78171.00-13,929-0.03%
2020/03/1930162.8518172.00162.00123,8790.31%
2020/03/1810180.5012183.33180.00-23,777-0.05%
2020/03/172186.503188.67184.50-13,724-0.03%
2020/03/1627194.0631192.44187.00-43,647-0.11%
2020/03/138194.139194.72201.50-13,552-0.03%
2020/03/121207.501207.50205.0003,4810.00%
2020/03/1100.001228.00225.00-13,406-0.03%
2020/03/0400.003229.50229.00-33,339-0.09%
2020/03/033230.0000.00228.5033,3230.09%
2020/03/022220.252224.75225.0003,3160.00%
2020/02/271230.002228.50225.00-13,275-0.03%
2020/02/263.1232.913232.17236.000.13,2580.00%
2020/02/253237.831239.00239.0023,2320.06%
2020/02/241240.0000.00239.0013,2080.03%
2020/02/211246.5000.00245.5013,2230.03%
2020/02/202249.751250.00249.5013,2770.03%
2020/02/1900.001254.50254.50-13,262-0.03%
2020/02/173254.6700.00254.0033,3030.09%
2020/02/141257.502254.75257.00-13,306-0.03%
2020/02/121253.5000.00252.5013,3060.03%
2020/02/1100.001248.50248.00-13,291-0.03%
2020/02/072250.502249.50249.5003,3950.00%
2020/02/065253.808255.06257.50-33,419-0.09%
2020/02/053244.8300.00244.0033,4370.09%
2020/02/031241.0000.00243.5013,4740.03%
2020/01/304250.3800.00245.0043,4780.11%
2020/01/201261.5000.00260.5013,4280.03%
2020/01/178266.756267.50262.0023,4520.06%
2020/01/161251.501254.50257.5003,3950.00%
2020/01/154256.382260.25254.0023,3960.06%
2020/01/146.1259.677257.71261.50-0.93,417-0.03%
2020/01/132248.752252.79257.5003,3840.00%
2020/01/101248.502247.00248.00-13,375-0.03%
2020/01/092246.251247.00246.0013,4050.03%
2020/01/0800.001238.50237.00-13,393-0.03%
2020/01/073238.3300.00235.5033,4090.09%
2020/01/031249.502.1247.29250.00-1.13,448-0.03%
2020/01/021244.502246.25248.50-13,418-0.03%
2019/12/261233.501234.50235.5003,6570.00%
2019/12/241236.0000.00236.0013,7730.03%
2019/12/231240.001238.00238.0003,9100.00%
2019/12/201240.5000.00239.5013,9530.03%
2019/12/192241.502239.50239.0004,0010.00%
2019/12/182245.502248.00248.0004,0060.00%
2019/12/176246.337247.71250.00-13,983-0.03%
2019/12/1600.000.1238.00239.00-0.13,9530.00%
2019/12/132234.0000.00234.0024,0230.05%
2019/12/101229.501230.50232.0004,1020.00%
2019/12/092232.003230.67230.50-14,112-0.02%
2019/12/0600.002226.00226.00-24,117-0.05%
2019/12/051.1223.0300.00223.501.14,1160.03%
2019/12/0400.0015224.50225.00-154,096-0.37%
2019/12/021226.001224.00225.5004,2020.00%
2019/11/2800.001238.50239.00-14,225-0.02%
2019/11/271235.0011238.05238.50-104,273-0.23%
2019/11/254236.754234.25233.0004,3650.00%
2019/11/223233.331232.50232.5024,4110.05%
2019/11/201234.501235.00230.5004,4250.00%
2019/11/1900.002230.75234.00-24,426-0.05%
2019/11/073230.502231.75228.0014,6260.02%
2019/11/061231.002230.50231.00-14,572-0.02%
2019/11/042225.0000.00224.0024,5520.04%
2019/11/0100.003229.33229.00-34,518-0.07%
2019/10/2900.001228.50226.50-14,812-0.02%
2019/10/257234.149231.61230.00-24,904-0.04%
2019/10/242234.503236.83237.50-14,895-0.02%
2019/10/2300.002232.75233.50-24,904-0.04%
2019/10/222230.2500.00230.0024,9640.04%
2019/10/214232.506234.67232.00-24,992-0.04%
2019/10/181233.502234.75235.50-15,020-0.02%
2019/10/176235.675233.60236.5014,9960.02%
2019/10/161231.505231.80229.00-44,983-0.08%
2019/10/156231.003231.50228.0034,9730.06%
2019/10/144229.884234.38228.0004,9480.00%
2019/10/094232.003231.33230.5014,9310.02%
2019/10/083234.502235.25233.5014,9540.02%
2019/10/078240.384243.38237.5045,0320.08%
2019/10/049242.447240.29241.0025,0700.04%
2019/10/032233.004237.38236.00-24,977-0.04%
2019/10/0200.003233.67236.00-34,939-0.06%
2019/10/015229.006228.92230.00-14,941-0.02%
2019/09/2714232.183231.17230.00114,9240.22%
2019/09/268232.883232.33233.5054,9240.10%
2019/09/2500.001224.00223.50-14,868-0.02%
2019/09/241226.006227.17228.50-54,868-0.10%
2019/09/234227.501227.50228.0034,8740.06%
2019/09/202224.7500.00223.0024,9410.04%
2019/09/199225.2214223.07224.00-54,917-0.10%
2019/09/182220.753222.17222.00-14,875-0.02%
2019/09/1719.1216.455214.50218.0014.14,7940.29%
2019/09/1200.001216.00215.50-14,817-0.02%
2019/09/112214.5000.00215.0024,8580.04%
2019/09/102213.7511212.32211.50-94,880-0.18%
2019/09/061216.502215.50216.50-14,948-0.02%
2019/09/0515217.502213.00213.50134,9920.26%
2019/09/0400.002219.00220.00-25,062-0.04%
2019/09/032219.252218.00214.0005,0840.00%
2019/09/023218.175219.10218.00-25,175-0.04%
2019/08/302214.2500.00215.0025,2110.04%
2019/08/291.1203.502208.50208.50-0.95,227-0.02%
2019/08/282201.001201.50203.0015,2350.02%
2019/08/261207.501207.50206.5005,2580.00%
2019/08/231214.0000.00214.5015,3000.02%
2019/08/216215.9200.00211.0065,3780.11%
2019/08/207218.4310217.25217.00-35,437-0.06%
2019/08/161207.501207.00206.0005,4110.00%
2019/08/0600.0010200.00205.00-105,659-0.18%
2019/08/0220207.0020205.00207.0005,6490.00%
2019/07/311212.001206.00209.5005,5240.00%
2019/07/307209.7900.00209.0075,5280.13%
2019/07/2600.002219.00219.00-25,600-0.04%
2019/07/2510219.858220.50219.5025,6540.04%
2019/07/2410220.405219.30221.0055,6870.09%
2019/07/2300.004228.00226.00-45,628-0.07%
2019/07/1900.001225.00226.50-15,531-0.02%
2019/07/183219.004218.63219.00-15,510-0.02%
2019/07/161222.501224.00222.5005,5170.00%
2019/07/154225.003224.00226.0015,5280.02%
2019/07/124225.501226.00225.5035,5480.05%
2019/07/112222.504218.00221.00-25,503-0.04%
2019/07/104219.631219.00219.0035,3970.06%
2019/07/032234.252235.75234.5005,2260.00%
2019/07/0200.001243.50245.00-15,207-0.02%
2019/06/281233.001231.50228.5005,1760.00%
2019/06/272232.252233.00239.0005,1220.00%
2019/06/2600.001223.50223.50-15,014-0.02%
2019/06/251222.001223.50221.0005,0040.00%
2019/06/241223.001225.00225.0004,9550.00%
2019/06/211232.002230.75229.50-14,946-0.02%
2019/06/192226.503225.50227.00-14,870-0.02%
2019/06/171219.5000.00221.0014,8330.02%
2019/06/145223.702222.50221.5034,9040.06%
2019/06/134223.504222.38221.0004,8600.00%
2019/06/121223.507218.86220.00-64,823-0.12%
2019/06/116215.001214.00215.0054,7160.11%
2019/06/105217.305214.20218.5004,6480.00%
2019/06/051210.0000.00205.5014,5320.02%
2019/06/041208.0000.00205.5014,5540.02%
2019/06/0317204.6818203.81206.00-14,521-0.02%
2019/05/3100.001200.50200.00-14,431-0.02%
2019/05/3000.002198.00195.00-24,400-0.05%
2019/05/283192.673194.00194.0004,3650.00%
2019/05/2710193.658193.44189.0024,3520.05%
2019/05/2400.003202.00202.00-34,257-0.07%
2019/05/2313206.0412205.00206.0014,2380.02%
2019/05/222211.504212.38211.00-24,229-0.05%
2019/05/211203.0000.00200.5014,1950.02%
2019/05/201202.001207.50206.5004,1900.00%
2019/05/171209.0000.00210.5014,1580.02%
2019/05/162219.5000.00215.0024,1590.05%
2019/05/151222.503219.50226.00-24,189-0.05%
2019/05/1400.001219.00219.00-14,210-0.02%
2019/05/133217.8300.00217.5034,2580.07%
2019/05/102229.253227.33225.50-14,290-0.02%
2019/05/081234.5000.00230.0014,3410.02%
2019/05/071231.001231.50232.5004,2170.00%
2019/05/034217.505217.70219.00-14,168-0.02%
2019/05/021213.001210.00205.5004,0460.00%
2019/04/301207.501208.50209.0003,9630.00%
2019/04/241207.001205.50205.5003,9920.00%
2019/04/232200.7500.00203.5024,0230.05%
2019/04/222206.253206.17207.00-14,007-0.02%
2019/04/191198.002199.75200.50-14,023-0.02%
2019/04/1800.000197.00197.5004,0090.00%
2019/04/171191.001193.00192.5003,9960.00%
2019/04/161190.0000.00190.5014,0220.02%
2019/04/111199.001200.00193.0003,9820.00%
2019/04/101192.501192.00191.5003,9340.00%
2019/04/0100.001184.50185.00-13,784-0.03%
2019/03/223180.0000.00180.0033,7460.08%
2019/03/213178.003178.00178.0003,7680.00%
2019/03/191176.501177.50179.0003,7770.00%
2019/03/1500.001168.50168.50-13,652-0.03%
2019/03/121167.0000.00167.5013,6660.03%
2019/03/081163.501161.50165.0003,7010.00%
2019/03/071170.002173.00166.00-13,634-0.03%
2019/03/061174.0000.00174.5013,7320.03%
2019/03/042173.5000.00174.5023,7480.05%
2019/02/262182.251180.00180.0013,6880.03%
2019/02/251176.501177.00177.0003,6200.00%
2019/02/2000.003173.17173.00-33,553-0.08%
2019/02/191175.0000.00174.0013,5180.03%
2019/02/152177.2500.00176.0023,4870.06%
2019/02/141171.501173.00176.5003,4190.00%
2019/02/131174.0000.00168.5013,3340.03%
2019/02/124168.502170.25172.0023,2900.06%
2019/01/301161.001160.00163.5003,1160.00%
2019/01/292158.004159.38160.00-23,024-0.07%
2019/01/283155.1700.00155.0032,9760.10%
2019/01/2500.001157.50156.50-13,021-0.03%
2019/01/241149.002152.25156.00-13,063-0.03%
2019/01/211153.0000.00150.0013,0650.03%
2019/01/1816152.5017150.47152.50-13,080-0.03%
2019/01/154151.005147.30151.00-12,932-0.03%
2019/01/142148.252145.50146.5002,8930.00%
2019/01/0911144.5011141.50144.5002,8540.00%
2019/01/0300.001139.50139.50-12,886-0.03%
2019/01/021137.0000.00137.5012,9180.03%
2018/12/1900.001145.00145.00-13,229-0.03%
2018/12/172147.752146.00144.0003,2810.00%
2018/12/144145.004145.50145.0003,2880.00%
2018/12/031150.0000.00148.0013,3240.03%
2018/11/222124.502125.00125.0003,0950.00%
2018/11/151128.001129.50129.5003,1020.00%
2018/11/142127.502129.00129.5003,0860.00%
2018/11/0900.001124.50124.00-13,049-0.03%
2018/11/0600.001126.50127.00-13,195-0.03%
2018/11/052127.001127.00127.0013,2260.03%
2018/11/017128.297129.00128.0003,4170.00%
2018/10/314124.004121.00124.0003,4420.00%
2018/10/2900.0010106.50109.00-103,699-0.27%
2018/10/231111.0000.00111.5013,6590.03%
2018/10/191110.5000.00110.0013,6620.03%
2018/10/173113.505111.90113.50-23,615-0.06%
2018/10/156107.506104.50107.5003,5830.00%
2018/10/1100.0024105.83105.00-243,528-0.68%
2018/10/0918108.6918109.50109.5003,4690.00%
2018/10/0821111.0013112.58111.0083,4220.23%
2018/10/0525117.929118.39116.00163,3390.48%
2018/10/043128.003127.00126.5003,2420.00%
2018/10/034129.384127.75129.0003,2160.00%
2018/10/025130.605130.60128.5003,1790.00%
2018/09/181141.0000.00140.5012,8980.03%
2018/09/131136.001133.00133.0002,7960.00%
2018/09/1210139.0000.00135.50102,7480.36%
2018/09/1000.001138.00138.50-12,692-0.04%
2018/09/071142.5000.00138.0012,7670.04%
2018/08/3100.0010149.50149.00-102,665-0.38%
2018/08/221138.001137.00137.0002,5130.00%
2018/08/1700.001136.50136.50-12,473-0.04%
2018/08/161135.5000.00137.5012,4520.04%
2018/08/154135.636134.92134.50-22,404-0.08%
2018/08/142139.0000.00146.0022,3110.09%
2018/08/131137.002134.50135.50-12,239-0.04%
2018/08/092140.2500.00143.5022,1340.09%
2018/08/0800.002140.50143.00-22,079-0.10%
2018/08/075135.705141.20136.0001,8910.00%
2018/08/062137.500.1138.00138.001.91,7600.11%
2018/08/0200.001122.00123.00-11,409-0.07%
2018/07/3100.005121.50123.00-51,425-0.35%
2018/07/3010124.755123.00123.0051,4210.35%
2018/07/1600.008118.50118.00-81,822-0.44%
2018/07/0400.001111.50112.00-11,970-0.05%
2018/07/0200.000113.00113.0002,0810.00%
2018/06/291110.5000.00111.0012,1080.05%
2018/06/2800.001110.00109.50-12,109-0.05%
2018/06/146.1111.0100.00111.006.12,0900.29%
2018/06/086113.5000.00114.0062,0860.29%
2018/05/1000.001112.50112.00-12,541-0.04%
2018/05/027113.007111.50113.0002,6420.00%
2018/04/3020107.5020112.50113.0002,6310.00%
2018/04/2740110.0040109.50109.5002,6210.00%
2018/04/266112.0016113.50113.00-102,565-0.39%
2018/04/2517113.5000.00113.50172,5030.68%
2018/04/202128.002130.50128.0002,3700.00%
2018/04/1900.009131.00132.50-92,359-0.38%
2018/04/1300.003132.50131.50-32,271-0.13%
2018/04/1200.001130.50130.50-12,239-0.04%
2018/04/101128.507127.07129.50-62,208-0.27%
2018/04/092130.505131.60129.00-32,176-0.14%
2018/04/031127.5000.00128.0012,0930.05%
2018/04/025127.0000.00125.0052,0520.24%
2018/03/3100.001129.00130.00-12,019-0.05%
2018/03/303128.0000.00129.0032,0110.15%
2018/03/2800.001126.50126.00-11,988-0.05%
2018/03/231121.0000.00120.5011,9980.05%
2018/03/2100.001126.00125.00-11,999-0.05%
2018/03/2000.000.1123.50124.50-0.11,969-0.01%
2018/03/1200.003116.50119.50-31,937-0.15%
2018/03/093112.5000.00114.0031,8980.16%
2018/02/2210112.5010113.00112.5001,9110.00%
2018/02/1200.0020110.50111.00-201,855-1.08%
2018/02/0920107.5000.00109.00201,8511.08%
2018/02/072111.0000.00112.0021,8150.11%
2018/02/0620109.5020109.00108.0001,7870.00%
2018/02/0200.002116.00116.00-21,693-0.12%
2018/01/2600.001125.50126.00-11,684-0.06%
2018/01/2500.001123.00123.00-11,772-0.06%
網羅AI人才 國發會前進印度班加羅爾、明年赴美國矽谷UDN聯合新聞網－17時前
國發會11日發布新聞稿指出，12月2日至8日攜手數發部、台達電子（2308）、瑞昱（2379）、羅技、輝達(NVIDIA......詳全文
IC設計攻頂補助計畫名單出爐 聯發科等15家業者拿到UDN聯合新聞網－2024/10/18
經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文
經部核定聯發科、聯詠等15家IC設計業者計畫 總補助額57億元UDN聯合新聞網－2024/10/17
經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文
瑞昱 相關文章