• 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
    529
  • 漲跌
    ▼6
  • 漲幅
    -1.12%
  • 成交量
    3,078張
  • 產業
    上市 半導體類股▼2.96%

  • 1227人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
瑞昱 (2379)籌碼相關－元富-高雄 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

元富-高雄 券商分點個股進出

元富-高雄 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
2024/12/201536.0000.00529.0012,5750.04%
2024/12/181538.001545.00548.0002,5960.00%
2024/12/172542.502.1550.81545.00-0.12,6030.00%
2024/12/110522.000.3528.65527.00-0.32,620-0.01%
2024/12/0600.000.2523.78524.00-0.22,523-0.01%
2024/12/0500.001515.88513.00-12,466-0.04%
2024/12/0400.001.1504.64508.00-1.12,499-0.05%
2024/12/031498.500.1499.00490.000.92,4950.04%
2024/12/0200.000.1490.85492.00-0.12,490-0.01%
2024/11/280.1474.0000.00471.500.12,4830.00%
2024/11/271481.0000.00477.5012,4670.04%
2024/11/260.4483.7600.00481.500.42,4590.02%
2024/11/223.2493.0100.00484.503.22,4140.13%
2024/11/2100.002507.00500.00-22,377-0.08%
2024/11/1900.001509.00503.00-12,287-0.04%
2024/11/0800.001501.00500.00-12,214-0.05%
2024/11/0700.001495.50495.00-12,214-0.05%
2024/11/0600.001495.81491.00-12,228-0.05%
2024/11/052480.0000.00479.5022,2200.09%
2024/11/041480.501483.50482.5002,2440.00%
2024/11/010471.7300.00486.0002,2630.00%
2024/10/280485.2500.00483.0002,2780.00%
2024/10/241484.0000.00483.0012,3330.04%
2024/10/2100.001476.00476.00-12,286-0.04%
2024/10/181468.001477.00465.0002,2860.00%
2024/10/173466.002466.50467.0012,2890.05%
2024/10/111480.001484.50483.5002,2740.00%
2024/10/091483.501490.00480.0002,3040.00%
2024/10/071472.501476.00479.5002,3760.00%
2024/09/301484.0000.00471.0012,4910.04%
2024/09/251482.001493.50490.0002,6510.00%
2024/09/231477.001480.00480.5002,7230.00%
2024/09/1900.000.1470.00473.00-0.12,6960.00%
2024/09/161.4467.2900.00468.001.42,7310.05%
2024/09/121507.001510.00509.0002,6940.00%
2024/09/100494.5000.00489.0002,7360.00%
2024/09/050496.8300.00488.5002,9060.00%
2024/09/041519.711516.00510.0002,9500.00%
2024/08/280526.0800.00532.0003,5100.00%
2024/08/270535.5000.00535.0003,6230.00%
2024/08/261541.9800.00537.0013,7120.03%
2024/08/231538.9000.00540.0013,8050.03%
2024/08/221541.001552.00545.0003,8570.00%
2024/08/212537.5000.00537.0023,8930.05%
2024/08/201554.7600.00547.0013,9090.03%
2024/08/191550.003547.63550.00-23,937-0.05%
2024/08/151518.0000.00517.0013,9310.03%
2024/08/1400.001530.00529.00-13,966-0.03%
2024/08/1200.001512.00509.00-14,037-0.02%
2024/08/080.1490.0000.00487.000.14,0760.00%
2024/08/061477.0000.00463.5014,1110.02%
2024/08/050465.3800.00465.0004,1130.00%
2024/07/313517.002512.00512.0014,1280.02%
2024/07/301497.991502.00502.0004,0980.00%
2024/07/290.1502.260503.00502.000.14,1010.00%
2024/07/261.1510.621523.00520.000.14,1000.00%
2024/07/231520.001528.00527.0004,1320.00%
2024/07/223.1522.4200.00513.003.14,1830.07%
2024/07/192534.5300.00534.0024,1970.05%
2024/07/183.2541.5400.00544.003.24,2270.08%
2024/07/160.1558.0000.00559.000.14,3290.00%
2024/07/1200.000574.00571.0004,4110.00%
2024/07/1100.000570.00581.0004,4400.00%
2024/07/0900.003573.00573.00-34,428-0.07%
2024/07/080.3545.9900.00553.000.34,3740.01%
2024/07/0500.001554.00554.00-14,345-0.02%
2024/07/041538.004548.25550.00-34,305-0.07%
2024/07/031541.000540.00544.0014,2590.02%
2024/07/021522.002532.50537.00-14,215-0.02%
2024/07/015529.8000.00531.0054,1670.12%
2024/06/281532.002546.00546.00-14,117-0.02%
2024/06/260528.9700.00530.0004,0300.00%
2024/06/244530.501548.00531.0034,0870.07%
2024/06/202560.0000.00563.0024,0950.05%
2024/06/1900.000562.00558.0004,1140.00%
2024/06/183.1562.551559.00561.002.14,1530.05%
2024/06/141574.002.1571.00569.00-1.14,232-0.02%
2024/06/132555.0012564.50573.00-104,272-0.23%
2024/06/1200.001542.99541.00-14,260-0.02%
2024/06/071528.0000.00530.0014,2090.02%
2024/06/0600.002536.00536.00-24,139-0.05%
2024/06/053518.711522.00523.0024,0730.05%
2024/06/046532.1700.00534.0064,0640.15%
2024/06/0300.000557.00550.0004,0260.00%
2024/05/311548.0000.00543.0013,9870.03%
2024/05/301563.003571.67570.00-23,948-0.05%
2024/05/2900.003.1560.01561.00-3.13,962-0.08%
2024/05/281539.001543.00541.0003,9480.00%
2024/05/241530.0000.00528.0014,0780.02%
2024/05/211526.001532.00529.0004,3900.00%
2024/05/172530.0200.00530.0024,6470.04%
2024/05/1600.002547.00547.00-24,623-0.04%
2024/05/152530.0000.00531.0024,5920.04%
2024/05/1300.001529.00527.00-14,593-0.02%
2024/05/101519.9600.00517.0014,6530.02%
2024/05/0900.002534.00532.00-24,636-0.04%
2024/05/021510.001511.00511.0004,6020.00%
2024/04/292528.0000.00527.0024,6020.04%
2024/04/261520.0000.00520.0014,5920.02%
2024/04/240536.0000.00538.0004,5510.00%
2024/04/230.1507.0000.00510.000.14,5490.00%
2024/04/221.1520.0100.00504.001.14,5350.02%
2024/04/192565.501556.00552.0014,4160.02%
2024/04/181569.002575.00574.00-14,354-0.02%
2024/04/171563.001575.00570.0004,3350.00%
2024/04/151563.0000.00561.0014,2770.02%
2024/04/1200.001570.00569.00-14,268-0.02%
2024/04/111566.0000.00567.0014,2630.02%
2024/04/081565.0000.00567.0014,2830.02%
2024/04/0200.001566.00568.00-14,243-0.02%
2024/04/0100.001560.00559.00-14,241-0.02%
2024/03/281558.0000.00557.0014,2410.02%
2024/03/270566.0000.00573.0004,1840.00%
2024/03/264568.0000.00565.0044,1840.10%
2024/03/250584.0000.00584.0004,1430.00%
2024/03/222588.992.1581.33591.00-0.14,2120.00%
2024/03/215.1582.631584.00584.004.14,2110.10%
2024/03/202.1594.4400.00588.002.14,1940.05%
2024/03/191592.001595.00591.0004,2070.00%
2024/03/182579.002590.00590.0004,1890.00%
2024/03/1500.001588.00594.00-14,140-0.02%
2024/03/141584.0000.00580.0014,0760.02%
2024/03/131591.0000.00593.0014,0060.02%
2024/03/122597.0000.00601.0023,9650.05%
2024/03/1100.001604.00604.00-13,944-0.03%
2024/03/0800.000.2585.70587.00-0.23,8930.00%
2024/03/071601.002606.00601.00-13,784-0.03%
2024/03/0600.001583.00600.00-13,721-0.03%
2024/03/051574.002581.00584.00-13,678-0.03%
2024/03/041560.001564.31573.0003,6540.00%
2024/03/014572.503571.33565.0013,5770.03%
2024/02/291565.001566.99569.0003,5580.00%
2024/02/272567.505571.40567.00-33,512-0.09%
2024/02/2600.001554.00551.00-13,377-0.03%
2024/02/233552.671556.99547.0023,3260.06%
2024/02/221515.0513.4527.50532.00-12.43,143-0.39%
2024/02/215.1502.734.1503.96501.0013,0110.03%
2024/02/201.1492.1717.1514.99487.50-162,931-0.55%
2024/02/1900.000.1472.50470.00-0.12,7280.00%
2024/02/150.1461.5900.00469.000.12,7220.00%
2024/02/0100.001467.00464.50-12,593-0.04%
2024/01/310468.503464.00469.50-32,610-0.11%
2024/01/2900.001454.00455.50-12,572-0.04%
2024/01/251453.5000.00459.0012,5870.04%
2024/01/241445.000.1446.50448.500.92,5540.04%
2024/01/2300.000.5447.29447.00-0.52,520-0.02%
2024/01/220.1454.0000.00449.500.12,5070.00%
2024/01/1900.003457.50458.00-32,507-0.12%
2024/01/161449.5000.00453.0012,4490.04%
2024/01/121446.5000.00447.0012,5060.04%
2024/01/081450.5000.00450.5012,4970.04%
2024/01/033453.8300.00452.0032,5360.12%
2023/12/291466.5000.00471.5012,4870.04%
2023/12/271469.5000.00468.0012,4790.04%
2023/12/2600.001478.00479.00-12,443-0.04%
2023/12/221462.5000.00464.0012,4330.04%
2023/12/200.1472.5000.00465.500.12,4480.00%
2023/12/197460.2900.00474.0072,4090.29%
2023/12/182469.5000.00470.0022,3740.08%
2023/12/153.1480.5800.00479.003.12,3460.13%
2023/12/1400.0011482.95492.00-112,324-0.47%
2023/12/131468.505.1465.50468.50-4.12,274-0.18%
2023/12/081446.0000.00444.5012,2910.04%
2023/12/074443.3800.00441.5042,3270.17%
2023/12/053445.5000.00447.0032,4550.12%
2023/12/043448.5000.00450.0032,4690.12%
2023/12/011453.0000.00449.0012,5060.04%
2023/11/302.1450.0500.00449.502.12,5440.08%
2023/11/291453.002.4461.28462.50-1.42,517-0.05%
2023/11/2800.002454.00451.50-22,503-0.08%
2023/11/272449.035452.90449.00-32,541-0.12%
2023/11/241439.000.1443.50439.0012,5170.04%
2023/11/221435.0000.00435.5012,5100.04%
2023/11/211432.0000.00430.5012,5170.04%
2023/11/200.1428.0000.00427.500.12,5170.00%
2023/11/1700.001424.50428.00-12,510-0.04%
2023/11/141418.501422.95418.5002,5150.00%
2023/11/081416.001.1414.08415.00-0.12,532-0.01%
2023/11/0300.000406.50405.5002,5430.00%
2023/10/3000.001.2404.88405.00-1.22,718-0.04%
2023/10/231.1400.191400.00396.500.12,7750.00%
2023/10/200.1417.5000.00423.000.12,7090.00%
2023/10/1900.001415.00421.50-12,733-0.04%
2023/10/161421.000419.50423.0012,8060.04%
2023/10/131420.0000.00422.0012,8310.04%
2023/10/0300.001404.00404.00-12,815-0.04%
2023/09/2700.003389.50392.50-32,870-0.10%
2023/09/2500.001412.00405.00-12,848-0.04%
2023/09/201.1403.5200.00404.001.12,7490.04%
2023/09/1800.001416.00418.00-12,709-0.04%
2023/09/1500.001415.00416.00-12,712-0.04%
2023/09/141403.0000.00411.0012,7010.04%
2023/09/111.3407.7700.00405.001.32,6430.05%
2023/09/0800.000.2440.83445.50-0.22,554-0.01%
2023/09/072445.750.2446.17446.001.92,5340.07%
2023/09/050.1446.0000.00449.000.12,5070.00%
2023/09/040.1433.5000.00435.000.12,4780.00%
2023/08/210.1417.8300.00417.000.12,4680.00%
2023/08/1800.002416.75417.50-22,451-0.08%
2023/08/100398.5000.00398.5002,4080.00%
2023/08/091405.1000.00407.0012,3610.04%
2023/08/080415.0000.00410.0002,3620.00%
2023/08/042428.0000.00428.0022,3070.09%
2023/08/021444.001436.50439.0002,2610.00%
2023/08/011.1432.007430.00432.50-5.92,222-0.27%
2023/07/311428.503435.00430.50-22,222-0.09%
2023/07/281420.501422.00423.5002,1840.00%
2023/07/2700.001409.00409.50-12,137-0.05%
2023/07/241406.501409.00406.5002,2090.00%
2023/07/200.1410.0000.00410.500.12,2630.00%
2023/07/191418.0000.00415.0012,3000.04%
2023/07/1800.001417.00417.50-12,328-0.04%
2023/07/142409.503414.17408.00-12,313-0.04%
2023/07/131404.501402.00399.5002,3070.00%
2023/07/1100.001391.00390.50-12,340-0.04%
2023/07/0400.000395.00393.5002,3060.00%
2023/06/2700.000388.50388.0002,3840.00%
2023/06/200.1399.0000.00392.000.12,3850.00%
2023/06/161399.500400.50401.0012,4190.04%
2023/06/141410.0000.00407.0012,4390.04%
2023/06/1300.001409.00414.50-12,458-0.04%
2023/06/121402.001.1400.93404.00-0.12,4690.00%
2023/06/091402.002402.50403.00-12,477-0.04%
2023/06/083.1398.041395.00395.002.12,4790.09%
2023/06/071.2398.265.1400.20401.50-42,477-0.16%
2023/06/062390.751390.50392.0012,4750.04%
2023/05/311383.001386.00382.0002,5080.00%
2023/05/301378.5000.00378.0012,5020.04%
2023/05/2900.002389.25388.00-22,503-0.08%
2023/05/2600.001378.50379.00-12,514-0.04%
2023/05/251372.5000.00370.5012,6170.04%
2023/05/2300.000375.50373.0002,7370.00%
2023/05/150367.0000.00368.0002,9250.00%
2023/05/121367.5000.00369.0012,9550.03%
2023/05/081375.005371.10369.00-43,087-0.13%
2023/05/050368.0000.00366.0003,0970.00%
2023/05/0400.005374.20373.50-53,154-0.16%
2023/05/021363.001364.50363.5003,2040.00%
2023/04/281355.022357.75359.00-13,255-0.03%
2023/04/271358.501354.00359.0003,2320.00%
2023/04/260343.0000.00345.0003,1810.00%
2023/04/255364.4800.00344.5053,1920.16%
2023/04/241367.001369.50367.0003,1170.00%
2023/04/212375.9000.00367.0023,0780.07%
2023/04/202385.752385.00385.0003,0580.00%
2023/04/191388.0000.00387.0013,1240.03%
2023/04/1800.002392.50392.50-23,169-0.06%
2023/04/171390.001400.00400.0003,1460.00%
2023/04/142387.002389.50389.0003,1150.00%
2023/04/121389.0000.00387.0013,0910.03%
2023/04/113382.002382.00385.0013,0750.03%
2023/04/1000.000382.50378.5003,0820.00%
2023/03/312386.752389.98387.5003,0890.00%
2023/03/290379.0000.00379.5003,1870.00%
2023/03/282385.9700.00380.0023,2380.06%
2023/03/241399.001396.00396.0003,3500.00%
2023/03/221395.001394.00393.5003,4100.00%
2023/03/212388.001387.50389.0013,4330.03%
2023/03/200.1398.0000.00391.500.13,4290.00%
2023/03/171402.0000.00397.5013,4540.03%
2023/03/161391.007390.00392.00-63,443-0.17%
2023/03/151386.504388.63384.00-33,477-0.09%
2023/03/142381.2500.00379.0023,5550.06%
2023/03/132383.501386.00386.0013,6050.03%
2023/03/103382.671384.00379.5023,6490.05%
2023/03/095392.201392.00390.5043,7130.11%
2023/03/081.1384.902382.25387.00-13,807-0.02%
2023/03/071.1388.0000.00387.501.13,9000.03%
2023/03/061387.501388.00388.0003,9730.00%
2023/03/030.4379.5000.00379.500.44,0400.01%
2023/03/023379.173378.17380.0004,1600.00%
2023/03/013379.002376.25379.0014,1960.02%
2023/02/241386.001383.00380.0004,2170.00%
2023/02/231377.502384.25382.50-14,205-0.02%
2023/02/221369.001373.00370.5004,1000.00%
2023/02/211.1374.0900.00370.501.14,0560.03%
2023/02/203363.833367.17368.0004,0540.00%
2023/02/172357.501357.00359.5014,0710.02%
2023/02/163358.675358.00359.50-24,142-0.05%
2023/02/152353.0000.00353.5024,1890.05%
2023/02/141351.502354.00355.00-14,187-0.02%
2023/02/132.1344.521349.00345.001.14,2170.02%
2023/02/101.1356.901359.00357.000.14,2250.00%
2023/02/093361.003362.00361.5004,2360.00%
2023/02/081350.027358.00364.50-64,221-0.14%
2023/02/072334.002331.00334.0004,1590.00%
2023/02/063.2336.150336.00333.003.24,1860.08%
2023/02/034348.0000.00348.0044,2220.09%
2023/02/022343.501343.49347.0014,2890.02%
2023/02/0100.002323.50329.50-24,259-0.05%
2023/01/3000.006323.58323.50-64,255-0.14%
2023/01/173.5318.0000.00316.503.54,2420.08%
2023/01/163.5321.623321.67321.000.54,2670.01%
2023/01/131318.971318.50317.5004,2970.00%
2023/01/120322.2500.00323.0004,2980.00%
2023/01/110322.000321.67323.0004,3090.00%
2023/01/100321.002322.50323.50-24,349-0.05%
2023/01/091314.0113.8316.29321.00-12.84,328-0.30%
2023/01/062301.009301.44307.00-74,315-0.16%
2023/01/056292.162.1289.48289.003.94,3190.09%
2023/01/044290.0000.00289.0044,4120.09%
2023/01/030287.502288.75289.00-24,485-0.04%
2022/12/290.1282.0000.00282.500.14,6020.00%
2022/12/283284.001283.00283.0024,6700.04%
2022/12/271293.001.1293.05293.00-0.14,6860.00%
2022/12/230.2288.6100.00289.000.24,7650.00%
2022/12/220.2291.5000.00290.500.24,8300.00%
2022/12/210286.500.1287.50285.50-0.14,8430.00%
2022/12/200.3292.2600.00286.500.34,8470.01%
2022/12/190.1290.5000.00294.000.14,8280.00%
2022/12/161295.0000.00293.0014,7720.02%
2022/12/1500.001306.00302.00-14,708-0.02%
2022/12/141292.5000.00301.5014,7010.02%
2022/12/122298.2500.00299.5024,7060.04%
2022/12/091298.5000.00299.5014,7080.02%
2022/12/074.2298.7700.00297.504.24,6950.09%
2022/12/067.1310.281308.50305.506.14,6860.13%
2022/12/051.1322.631323.00322.500.14,6440.00%
2022/12/020325.0000.00326.0004,6200.00%
2022/11/301.1312.211313.50317.000.14,5840.00%
2022/11/292.1309.052315.25314.500.14,4900.00%
2022/11/2800.001323.00321.50-14,403-0.02%
2022/11/253334.6700.00330.5034,3530.07%
2022/11/241328.002337.25343.00-14,250-0.02%
2022/11/2100.003327.00325.00-34,059-0.07%
2022/11/180.1323.0000.00321.000.14,0370.00%
2022/11/1700.002320.50322.50-24,040-0.05%
2022/11/160.1315.0000.00322.000.14,0230.00%
2022/11/150.1315.0000.00315.000.13,9600.00%
2022/11/141305.004310.00307.50-33,900-0.08%
2022/11/1100.002.1303.84300.50-2.13,821-0.06%
2022/11/1000.001283.00283.00-13,737-0.03%
2022/11/090.1283.502282.75284.00-1.93,719-0.05%
2022/11/081267.001271.00268.0003,6980.00%
2022/11/0300.001262.50264.00-13,673-0.03%
2022/11/012260.5000.00259.5023,6230.06%
2022/10/311.1241.301251.00255.000.13,5670.00%
2022/10/271258.0000.00256.5013,4700.03%
2022/10/2100.002256.25252.50-23,513-0.06%
2022/10/201253.001248.50253.0003,5020.00%
2022/10/181252.5000.00252.0013,4780.03%
2022/10/1700.003243.33251.00-33,463-0.09%
2022/10/146246.584246.50246.0023,4810.06%
2022/10/130242.0000.00234.0003,4820.00%
2022/10/121.1244.6800.00242.001.13,4440.03%
2022/10/110249.331250.00247.00-13,398-0.03%
2022/10/072.2266.471261.50259.501.23,3810.03%
2022/10/041278.501281.50278.5003,3100.00%
2022/10/031264.001271.50269.0003,2840.00%
2022/09/301269.943265.17270.00-23,312-0.06%
2022/09/281278.001272.00271.5003,3110.00%
2022/09/271287.011289.00289.0003,3180.00%
2022/09/221300.0100.00305.5013,2680.03%
2022/09/202304.5000.00305.0023,2430.06%
2022/09/191.1305.3000.00306.001.13,2450.03%
2022/09/151.1316.194.1319.05315.50-3.13,233-0.09%
2022/09/145316.701316.50321.5043,2390.12%
2022/09/121.1313.4100.00313.001.13,1670.03%
2022/09/072.2321.572321.50319.500.23,0890.01%
2022/09/060.1334.501342.00330.00-0.93,033-0.03%
2022/09/051333.001335.00331.0002,9890.00%
2022/09/021335.501335.00332.5002,9750.00%
2022/09/011.1340.2000.00333.001.12,9560.04%
2022/08/311346.001345.00346.0002,9190.00%
2022/08/290.1343.501343.00342.00-12,912-0.03%
2022/08/2500.001350.00350.00-12,901-0.03%
2022/08/242345.2500.00343.5022,9030.07%
2022/08/230.1356.001352.50352.50-12,902-0.03%
2022/08/190.1365.5000.00364.500.12,9320.00%
2022/08/1800.001362.50365.00-12,951-0.03%
2022/08/171358.0000.00361.0012,9430.03%
2022/08/161364.001359.00361.0002,9440.00%
2022/08/153356.833359.00363.0002,9450.00%
2022/08/120.1338.0000.00349.500.12,9310.00%
2022/08/111337.5000.00336.5012,9410.03%
2022/08/102.1331.541336.00329.501.12,9470.04%
2022/08/090.1343.5000.00344.000.12,9390.00%
2022/08/0800.003355.00349.50-32,979-0.10%
2022/08/051350.001352.50352.0002,9770.00%
2022/08/041345.001344.50344.0002,9820.00%
2022/08/021341.4600.00339.0012,9600.03%
2022/08/010.2334.9900.00347.000.22,9230.01%
2022/07/292.1345.471342.00342.001.12,8820.04%
2022/07/281354.501354.00354.0002,8320.00%
2022/07/272348.002352.50355.5002,7960.00%
2022/07/251367.501370.50362.0002,7740.00%
2022/07/222.1370.003372.17369.00-0.92,767-0.03%
2022/07/212358.503367.67371.50-12,748-0.04%
2022/07/203352.336354.83354.00-32,722-0.11%
2022/07/1900.001340.00339.00-12,694-0.04%
2022/07/182340.7500.00346.0022,6920.07%
2022/07/152.1330.431332.00332.501.12,6570.04%
2022/07/1300.001315.00313.50-12,625-0.04%
2022/07/123307.6700.00313.5032,5990.12%
2022/07/111.1330.5000.00330.501.12,5380.04%
2022/07/0800.002339.25335.00-22,535-0.08%
2022/07/071327.0000.00328.0012,5120.04%
2022/07/052332.501323.00324.0012,4170.04%
2022/07/0100.001353.00347.00-12,329-0.04%
2022/06/300361.7500.00363.0002,3430.00%
2022/06/281.1377.6300.00376.501.12,3430.05%
2022/06/271390.001399.00388.0002,3320.00%
2022/06/240376.4000.00375.0002,3080.00%
2022/06/220.1399.8600.00395.000.12,2680.00%
2022/06/2100.005415.80419.00-52,259-0.22%
2022/06/206409.1700.00404.5062,2630.27%
2022/06/172413.5000.00432.0022,2410.09%
2022/06/1600.003432.67429.50-32,214-0.14%
2022/06/1500.001430.50426.00-12,233-0.04%
2022/06/081449.502.2450.18451.00-1.22,277-0.05%
2022/06/012451.001448.50446.0012,3130.04%
2022/05/312443.751445.00445.0012,3060.04%
2022/05/3000.001444.00443.50-12,306-0.04%
2022/05/261429.006421.00417.50-52,308-0.22%
2022/05/231434.9400.00430.5012,4040.04%
2022/05/200.2438.5000.00437.500.22,4160.01%
2022/05/196439.252432.25441.5042,4200.17%
2022/05/1700.001433.50431.50-12,391-0.04%
2022/05/162429.7511425.45427.00-92,387-0.38%
2022/05/133418.1700.00416.5032,3550.13%
2022/05/120.1412.0000.00410.500.12,3640.00%
2022/05/112.1416.431417.00415.001.12,3750.05%
2022/05/107412.7100.00414.5072,3840.29%
2022/05/060.2409.0000.00409.000.22,4430.01%
2022/05/030.1402.4600.00403.000.12,4470.00%
2022/04/270.1374.0000.00382.500.12,4090.01%
2022/04/260.4385.7900.00381.000.42,3910.02%
2022/04/250.2384.3900.00392.000.22,3720.01%
2022/04/220397.0000.00395.0002,3290.00%
2022/04/2000.001406.00405.00-12,303-0.04%
2022/04/190402.0000.00400.0002,3020.00%
2022/04/130.1414.5000.00413.500.12,3410.00%
2022/04/1200.000.1398.00396.00-0.12,3190.00%
2022/04/110.1402.8800.00396.000.12,3180.00%
2022/04/0800.000.5410.50407.00-0.52,315-0.02%
2022/04/070408.0000.00407.5002,2790.00%
2022/04/061414.0000.00413.0012,2560.04%
2022/04/012418.0100.00417.0022,2200.09%
2022/03/312430.5000.00430.5022,1780.09%
2022/03/292431.2500.00432.5022,1680.09%
2022/03/288430.155434.00430.5032,1490.14%
2022/03/250.1449.002449.75446.00-22,125-0.09%
2022/03/243.1451.5200.00452.503.12,1180.14%
2022/03/215.1461.3700.00459.505.12,1110.24%
2022/03/182458.7500.00455.0022,1100.09%
2022/03/172452.503457.50455.00-12,071-0.05%
2022/03/161440.5000.00445.0012,0340.05%
2022/03/155450.101447.50447.5042,0100.20%
2022/03/1400.001474.50465.00-12,008-0.05%
2022/03/070.1454.4600.00449.000.12,0300.00%
2022/03/042468.7600.00466.5022,0440.10%
2022/03/031478.503482.00477.50-22,050-0.10%
2022/03/011476.005474.50474.50-42,028-0.20%
2022/02/251449.5000.00456.0011,9860.05%
2022/02/244.1458.5900.00455.004.11,9270.21%
2022/02/233470.1800.00472.0031,8750.16%
2022/02/220472.1300.00476.0001,8530.00%
2022/02/211474.591480.00481.5001,8220.00%
2022/02/181482.0600.00483.0011,8120.06%
2022/02/171497.951491.00489.0001,7980.00%
2022/02/152489.503492.67490.00-11,781-0.06%
2022/02/140493.911497.50487.50-11,765-0.05%
2022/02/111504.0000.00504.0011,7590.06%
2022/02/102507.001511.00510.0011,7460.06%
2022/02/093504.821508.00511.0021,7200.12%
2022/02/072516.0100.00506.0021,6730.12%
2022/01/261526.0000.00526.0011,6480.06%
2022/01/250530.0000.00531.0001,6600.00%
2022/01/240535.5000.00535.0001,6780.00%
2022/01/2100.000.1543.00544.00-0.11,691-0.01%
2022/01/190.1542.0000.00541.000.11,7070.01%
2022/01/171535.9500.00536.0011,7500.06%
2022/01/141529.0200.00532.0011,7520.06%
2022/01/130540.0000.00540.0001,7560.00%
2022/01/112541.0200.00543.0021,7620.11%
2022/01/1000.000557.00557.0001,7310.00%
2022/01/060553.0000.00555.0001,7540.00%
2022/01/040559.8000.00558.0001,7830.00%
2021/12/2700.001577.00576.00-11,926-0.05%
2021/12/2000.003558.33553.00-32,020-0.15%
2021/12/151553.0000.00553.0012,1060.05%
2021/12/1000.000553.00554.0002,1510.00%
2021/12/081565.002574.00565.00-12,161-0.05%
2021/12/0600.005572.80577.00-52,133-0.23%
2021/12/0200.000552.00554.0002,1200.00%
2021/11/291525.001526.00536.0002,0950.00%
2021/11/2500.000544.00544.0002,1060.00%
2021/11/181549.000.3549.00549.000.72,1470.03%
2021/11/172.2549.422558.50550.000.22,1550.01%
2021/11/162546.002547.50549.0002,1610.00%
2021/11/153.2540.052.1538.96542.001.12,1840.05%
2021/11/102517.501525.00519.0012,1910.05%
2021/11/0900.002519.50511.00-22,190-0.09%
2021/11/081500.002503.50505.00-12,181-0.05%
2021/11/051.1498.6500.00499.501.12,2010.05%
2021/11/020496.501497.00491.50-12,204-0.05%
2021/11/013.1500.651501.00500.002.12,1960.10%
2021/10/291496.001498.00499.0002,1760.00%
2021/10/260484.5000.00487.0002,1980.00%
2021/10/251490.002488.25486.00-12,236-0.04%
2021/10/2200.001475.00475.00-12,260-0.04%
2021/10/211482.0000.00474.0012,3730.04%
2021/10/1900.001478.50478.00-12,433-0.04%
2021/10/1400.001463.00461.50-12,457-0.04%
2021/10/131455.0000.00448.5012,4750.04%
2021/10/122468.751465.00464.0012,4510.04%
2021/10/084480.504489.63480.5002,4430.00%
2021/10/0700.004493.38492.00-42,414-0.17%
2021/10/062474.5000.00474.5022,4100.08%
2021/10/0500.001465.50469.00-12,386-0.04%
2021/10/040463.0000.00465.0002,3350.00%
2021/10/014476.251472.00476.5032,3300.13%
2021/09/292481.231485.50486.0012,3060.04%
2021/09/281502.0000.00502.0012,2830.04%
2021/09/242512.5000.00508.0022,3040.09%
2021/09/231497.001515.00509.0002,2720.00%
2021/09/220487.7500.00488.5002,2550.00%
2021/09/161524.0000.00518.0012,1840.05%
2021/09/150521.3600.00517.0002,2330.00%
2021/09/1000.001538.00537.00-12,312-0.04%
2021/09/081521.0700.00525.0012,3030.04%
2021/09/074545.0300.00546.0042,2970.18%
2021/09/060558.6000.00557.0002,2950.00%
2021/09/030560.000571.00565.0002,2840.00%
2021/09/010.2579.000573.33577.000.22,3000.01%
2021/08/310.1553.0000.00554.000.12,2690.00%
2021/08/260541.0000.00542.0002,2580.00%
2021/08/250.2554.5000.00550.000.22,2650.01%
2021/08/201534.001543.00537.0002,2870.00%
2021/08/170539.0000.00529.0002,3640.00%
2021/08/1600.001541.00545.00-12,368-0.04%
2021/08/130549.0000.00542.0002,3770.00%
2021/08/111570.0400.00563.0012,3860.04%
2021/08/091589.9800.00586.0012,4210.04%
2021/08/061618.001606.00603.0002,4480.00%
2021/08/0500.001608.00610.00-12,498-0.04%
2021/08/031599.002597.50600.00-12,609-0.04%
2021/08/021581.0000.00590.0012,5810.04%
2021/07/282590.0000.00587.0022,5600.08%
2021/07/271616.005614.20613.00-42,545-0.16%
2021/07/262578.002563.00567.0002,4550.00%
2021/07/2100.002573.50569.00-22,431-0.08%
2021/07/191559.002560.50560.00-12,507-0.04%
2021/07/161542.001531.00545.0002,5000.00%
2021/07/151524.0000.00538.0012,5480.04%
2021/07/0800.002524.00524.00-22,619-0.08%
2021/07/0700.000.1522.00523.00-0.12,6410.00%
2021/07/0500.002517.50521.00-22,675-0.07%
2021/06/291506.001503.00501.0002,7050.00%
2021/06/281497.001502.00498.0002,7160.00%
2021/06/251504.0000.00496.5012,7910.04%
2021/06/2400.003505.33510.00-32,815-0.11%
2021/06/231487.5000.00484.0012,8390.04%
2021/06/221499.0000.00487.0012,8140.04%
2021/06/212503.001499.00499.5012,8010.04%
2021/06/181521.001523.00516.0002,8070.00%
2021/06/173516.333518.00519.0002,8060.00%
2021/06/160.1517.3000.00516.000.12,8410.00%
2021/06/103513.004515.75516.00-12,957-0.03%
2021/06/093501.004500.63497.50-12,941-0.03%
2021/06/082508.0000.00502.0022,9610.07%
2021/06/071497.002496.75504.00-12,996-0.03%
2021/06/011503.001505.00506.0003,1810.00%
2021/05/283495.002500.00497.0013,2680.03%
2021/05/271489.5000.00489.5013,2910.03%
2021/05/2600.001489.00485.50-13,290-0.03%
2021/05/251469.002469.25469.00-13,265-0.03%
2021/05/2100.001451.50451.50-13,303-0.03%
2021/05/193461.671454.50455.5023,3650.06%
2021/05/1800.001452.50470.00-13,374-0.03%
2021/05/173442.002443.50439.5013,4080.03%
2021/05/144453.754460.88451.5003,4610.00%
2021/05/138454.569443.89450.50-13,499-0.03%
2021/05/123436.332447.50436.0013,5150.03%
2021/05/111467.003456.00456.00-23,492-0.06%
2021/05/071511.0000.00516.0013,5850.03%
2021/05/062508.004509.00513.00-23,637-0.05%
2021/05/0500.001505.00499.00-13,665-0.03%
2021/05/041501.0000.00507.0013,6910.03%
2021/05/0300.001531.00519.00-13,682-0.03%
2021/04/293536.3300.00532.0033,7050.08%
2021/04/271533.002542.00537.00-13,833-0.03%
2021/04/261540.001.1527.90530.00-0.13,8520.00%
2021/04/2300.001.1514.09519.00-1.13,846-0.03%
2021/04/2200.001502.00500.00-13,837-0.03%
2021/04/214499.383494.33493.5013,8560.03%
2021/04/201500.001501.00505.0003,8780.00%
2021/04/1900.002502.00500.00-23,942-0.05%
2021/04/162499.7500.00499.0024,0430.05%
2021/04/151498.000497.50500.0014,0630.02%
2021/04/141497.503500.33497.50-24,104-0.05%
2021/04/120.1487.503482.50482.50-2.94,163-0.07%
2021/04/0900.001502.00499.00-14,179-0.02%
2021/04/072498.001500.00504.0014,1920.02%
2021/04/0600.008506.38507.00-84,212-0.19%
2021/04/014492.131490.00490.0034,1900.07%
2021/03/313494.5000.00494.0034,1710.07%
2021/03/306497.255499.00502.0014,1420.02%
2021/03/291486.002489.25489.50-14,066-0.02%
2021/03/261471.508.2482.06484.50-7.24,043-0.18%
2021/03/2500.001463.00466.50-13,996-0.03%
2021/03/242451.761453.50452.5014,0020.03%
2021/03/232460.252461.25458.5004,0650.00%
2021/03/184463.504466.38462.5004,0360.00%
2021/03/171.1459.8100.00453.001.14,0330.03%
2021/03/1600.002452.50452.00-24,026-0.05%
2021/03/152443.001448.00442.0014,0690.02%
2021/03/112437.751443.50444.0014,1080.02%
2021/03/091434.0000.00431.0014,1120.02%
2021/03/087458.861446.00444.0064,0950.15%
2021/03/052458.502457.50458.5004,0460.00%
2021/03/044448.2500.00450.0044,0530.10%
2021/03/031460.5000.00462.5013,9930.03%
2021/03/021466.0000.00466.0013,9570.03%
2021/02/263.1462.102464.50460.001.13,9450.03%
2021/02/251486.0000.00480.5013,9290.03%
2021/02/242481.5000.00478.0023,9260.05%
2021/02/2300.003475.17482.00-33,916-0.08%
2021/02/221486.0000.00487.5013,8880.03%
2021/02/191496.9800.00494.0013,8840.03%
2021/02/173513.001511.00515.0023,8910.05%
2021/02/053498.173493.34495.0003,8480.00%
2021/02/040485.1000.00476.5003,8110.00%
2021/02/0300.001494.00497.00-13,832-0.03%
2021/02/020.1475.500479.00482.000.13,8460.00%
2021/02/011451.002.3454.67467.00-1.33,834-0.03%
2021/01/291.1459.930.1455.50451.5013,8570.02%
2021/01/281480.501484.00480.0003,7840.00%
2021/01/271478.0000.00486.0013,8190.03%
2021/01/260485.0000.00480.0003,7850.00%
2021/01/250493.000.1498.00493.50-0.13,7790.00%
2021/01/220496.5000.00496.0003,7530.00%
2021/01/210.2496.901490.00497.50-0.83,710-0.02%
2021/01/201473.492465.00473.50-13,618-0.03%
2021/01/1900.003456.33469.00-33,550-0.08%
2021/01/152445.251447.00444.0013,4450.03%
2021/01/142448.002445.00445.0003,4740.00%
2021/01/122438.752433.25428.5003,3550.00%
2021/01/1100.007.1423.03431.50-7.13,282-0.22%
2021/01/082399.504401.50400.00-23,176-0.06%
2021/01/072406.7500.00405.5023,1690.06%
2021/01/063402.832.4400.96403.500.63,1500.02%
2021/01/051386.5000.00387.0013,0840.03%
2020/12/301384.0000.00391.5013,1950.03%
2020/12/292.1391.1900.00388.002.13,1800.07%
2020/12/282399.0000.00397.0023,1700.06%
2020/12/2500.002406.50400.50-23,191-0.06%
2020/12/233396.672396.00397.0013,2800.03%
2020/12/223.1400.002404.50395.501.13,3360.03%
2020/12/213405.171403.50407.0023,3560.06%
2020/12/1800.001412.00408.00-13,357-0.03%
2020/12/171410.004403.88405.00-33,351-0.09%
2020/12/161392.5000.00392.0013,3100.03%
2020/12/1400.001403.00396.50-13,403-0.03%
2020/12/111395.0000.00394.5013,5070.03%
2020/12/103.1401.581406.50398.002.13,5090.06%
2020/12/0900.005399.70409.00-53,518-0.14%
2020/12/082390.001389.50389.0013,4870.03%
2020/12/041382.501379.50381.5003,5580.00%
2020/12/033385.672381.00383.5013,6260.03%
2020/12/021386.003386.50386.00-23,646-0.05%
2020/12/0100.001377.00378.50-13,688-0.03%
2020/11/301376.002377.50371.00-13,728-0.03%
2020/11/2600.000376.00374.5003,7200.00%
2020/11/251367.5000.00367.5013,7580.03%
2020/11/242380.5000.00373.5023,7470.05%
2020/11/231381.5000.00382.0013,7300.03%
2020/11/1900.002384.50381.00-23,758-0.05%
2020/11/171377.003379.50372.00-23,811-0.05%
2020/11/162368.002367.75369.0003,8460.00%
2020/11/1300.001.2357.25362.50-1.23,877-0.03%
2020/11/1200.001356.00353.00-13,976-0.03%
2020/11/111348.001.1347.59348.00-0.13,9680.00%
2020/11/101349.0000.00348.5013,9350.03%
2020/11/091.2361.2100.00362.001.23,8870.03%
2020/11/061362.002364.50361.50-13,915-0.03%
2020/11/051353.0000.00353.0013,9210.03%
2020/11/041345.0000.00358.5013,9330.03%
2020/11/031355.001358.00353.5003,9750.00%
2020/11/021349.0000.00348.0014,1000.02%
2020/10/221364.501362.50364.5004,4180.00%
2020/10/211376.5000.00375.5014,3790.02%
2020/10/190.1375.0000.00375.000.14,4420.00%
2020/10/162373.750.1374.00374.001.94,4750.04%
2020/10/1500.002374.00378.00-24,517-0.04%
2020/10/144383.131382.00382.0034,5130.07%
2020/10/132390.751393.50390.5014,5160.02%
2020/10/122393.504396.13394.50-24,505-0.04%
2020/10/080.1380.5000.00380.500.14,4370.00%
2020/10/071380.003378.50379.00-24,432-0.05%
2020/10/060.1373.5000.00373.500.14,4570.00%
2020/10/052370.001375.00368.0014,5140.02%
2020/09/292369.001367.00367.0014,6600.02%
2020/09/280.2367.0000.00367.000.24,7570.00%
2020/09/251355.0000.00351.5014,7710.02%
2020/09/231372.001374.00374.5004,8570.00%
2020/09/181382.004378.88382.00-34,937-0.06%
2020/09/172372.5000.00370.5024,9290.04%
2020/09/1600.004376.25375.50-44,929-0.08%
2020/09/152371.2500.00366.5024,8440.04%
2020/09/141366.0000.00372.0014,8800.02%
2020/09/111362.003365.50366.00-24,862-0.04%
2020/09/101361.0000.00359.5014,8920.02%
2020/09/092366.5000.00356.0024,8880.04%
2020/09/082375.251370.00370.0014,8280.02%
2020/09/071385.001394.00381.5004,7570.00%
2020/09/044386.7500.00381.5044,7490.08%
2020/09/0300.001402.00400.00-14,677-0.02%
2020/09/0200.001397.00392.00-14,646-0.02%
2020/09/0100.002379.00387.50-24,677-0.04%
2020/08/311392.501396.50380.0004,6480.00%
2020/08/2700.001.1393.27390.00-1.14,642-0.02%
2020/08/262394.001400.00397.0014,7050.02%
2020/08/252395.501402.00397.0014,8050.02%
2020/08/242383.252388.25393.0004,8710.00%
2020/08/212375.5000.00377.0024,8880.04%
2020/08/203390.3300.00373.0034,8030.06%
2020/08/192401.504402.63402.50-24,741-0.04%
2020/08/184397.252398.00388.5024,7420.04%
2020/08/141400.504402.88406.50-34,742-0.06%
2020/08/124393.883398.17392.5014,8660.02%
2020/08/114412.634416.50408.5004,8600.00%
2020/08/102408.002407.00404.0004,8510.00%
2020/08/073411.0000.00400.5034,8190.06%
2020/08/061414.002414.75427.50-14,728-0.02%
2020/08/052400.2500.00400.0024,6110.04%
2020/08/032394.502391.50390.0004,5090.00%
2020/07/311372.001374.00374.5004,4720.00%
2020/07/3000.001365.00367.00-14,437-0.02%
2020/07/291358.0000.00362.0014,4690.02%
2020/07/2800.001373.50362.00-14,608-0.02%
2020/07/2700.003364.17365.00-34,655-0.06%
2020/07/241365.0000.00360.5014,7060.02%
2020/07/2300.001362.50373.00-14,708-0.02%
2020/07/222366.503369.17368.50-14,775-0.02%
2020/07/214363.133364.17365.0014,7680.02%
2020/07/1700.001341.50342.50-14,832-0.02%
2020/07/1500.002357.50350.00-24,872-0.04%
2020/07/141357.5000.00355.0014,9430.02%
2020/07/131357.003361.67360.50-24,926-0.04%
2020/07/1015366.5712360.71359.5034,8980.06%
2020/07/096370.506368.08367.5004,8780.00%
2020/07/086349.836355.00354.0004,7620.00%
2020/07/077351.002344.75343.5054,6970.11%
2020/07/0611343.9110349.00350.0014,6280.02%
2020/07/0315327.6011330.91333.5044,5870.09%
2020/07/0211322.8211317.09317.0004,5520.00%
2020/07/017310.078313.25314.00-14,521-0.02%
2020/06/3000.001300.00299.00-14,513-0.02%
2020/06/293299.172297.75297.5014,6180.02%
2020/06/2411303.9111307.82306.5004,6160.00%
2020/06/230.1295.0000.00295.000.14,6460.00%
2020/06/2213298.9613298.31298.5004,6770.00%
2020/06/194295.254295.38295.0004,7260.00%
2020/06/182288.253287.17286.00-14,719-0.02%
2020/06/179282.8913284.77284.50-44,758-0.08%
2020/06/164272.382274.25274.5024,7710.04%
2020/06/151273.001278.00272.0004,8470.00%
2020/06/123269.003269.33270.5004,8880.00%
2020/06/114274.634279.63273.5004,9430.00%
2020/06/091273.001274.00271.0005,0820.00%
2020/06/082275.502275.25275.0005,1510.00%
2020/06/051269.5000.00269.5015,1470.02%
2020/06/042267.752270.75268.0005,1850.00%
2020/06/032267.251266.00266.0015,1940.02%
2020/06/023269.003269.17268.0005,1950.00%
2020/06/012267.256268.25269.50-45,138-0.08%
2020/05/292260.252260.00258.5005,0540.00%
2020/05/281255.502255.00254.50-15,008-0.02%
2020/05/271251.002253.25251.00-15,048-0.02%
2020/05/263251.501251.00251.0025,1160.04%
2020/05/252246.751246.50247.0015,1520.02%
2020/05/222250.751254.00246.5015,1270.02%
2020/05/204258.132258.50255.5024,9960.04%
2020/05/192263.253261.00256.00-14,936-0.02%
2020/05/181250.501252.50250.0004,7830.00%
2020/05/151238.0000.00245.5014,7340.02%
2020/05/1300.003247.67251.50-34,679-0.06%
2020/05/121244.0000.00244.0014,6400.02%
2020/05/086252.4213251.35250.50-74,630-0.15%
2020/05/075249.705250.90249.5004,6030.00%
2020/05/061243.5000.00243.5014,5710.02%
2020/05/0500.003244.17242.00-34,623-0.06%
2020/05/047243.211243.00242.0064,6050.13%
2020/04/308251.758253.81257.5004,4680.00%
2020/04/292243.002247.50246.5004,4130.00%
2020/04/232240.0000.00235.5024,3870.05%
2020/04/221235.001239.00241.0004,3710.00%
2020/04/208233.508234.81233.0004,3100.00%
2020/04/1700.008234.63230.50-84,321-0.19%
2020/04/1600.000224.50222.5004,2180.00%
2020/04/157225.503225.17224.5044,2280.09%
2020/04/141221.002222.25223.00-14,233-0.02%
2020/04/133218.501217.00216.0024,2370.05%
2020/04/092218.5000.00219.0024,3260.05%
2020/04/082218.2500.00218.0024,3740.05%
2020/04/071223.0000.00219.5014,3490.02%
2020/04/061218.001220.00220.0004,2940.00%
2020/04/011213.501218.50213.0004,2640.00%
2020/03/311211.003216.67218.50-24,196-0.05%
2020/03/276206.256205.83201.0004,0210.00%
2020/03/251193.501188.50191.0003,8790.00%
2020/03/2400.004179.25178.00-43,862-0.10%
2020/03/231163.001173.00168.5003,8680.00%
2020/03/203173.501171.00171.0023,9290.05%
2020/03/191173.502170.00162.00-13,879-0.03%
2020/03/172188.002188.75184.5003,7240.00%
2020/03/132193.501.1195.43201.500.93,5520.03%
2020/03/091230.0000.00229.5013,3610.03%
2020/03/0500.005236.10237.50-53,348-0.15%
2020/03/021212.001225.50225.0003,3160.00%
2020/02/272229.2500.00225.0023,2750.06%
2020/02/262235.5000.00236.0023,2580.06%
2020/02/202250.0000.00249.5023,2770.06%
2020/02/192254.002255.50254.5003,2620.00%
2020/02/1800.001254.50252.00-13,286-0.03%
2020/02/1400.002257.50257.00-23,306-0.06%
2020/02/122254.253251.33252.50-13,306-0.03%
2020/02/112249.2500.00248.0023,2910.06%
2020/02/072252.501249.50249.5013,3950.03%
2020/02/061253.0010255.70257.50-93,419-0.26%
2020/02/031240.001241.00243.5003,4740.00%
2020/01/311247.501250.50247.5003,4680.00%
2020/01/305248.103252.00245.0023,4780.06%
2020/01/202260.2500.00260.5023,4280.06%
2020/01/176265.925268.10262.0013,4520.03%
2020/01/162250.5000.00257.5023,3950.06%
2020/01/144259.501259.00261.5033,4170.09%
2020/01/1300.003254.33257.50-33,384-0.09%
2020/01/1000.003246.00248.00-33,375-0.09%
2020/01/091239.501241.00246.0003,4050.00%
2020/01/071235.5000.00235.5013,4090.03%
2020/01/061246.0000.00243.5013,4110.03%
2020/01/034248.754249.63250.0003,4480.00%
2020/01/0200.001249.50248.50-13,418-0.03%
2019/12/241236.5000.00236.0013,7730.03%
2019/12/201235.503240.17239.50-23,953-0.05%
2019/12/191240.5000.00239.0014,0010.02%
2019/12/181247.0000.00248.0014,0060.02%
2019/12/173247.674245.88250.00-13,983-0.03%
2019/12/1600.008235.06239.00-83,953-0.20%
2019/12/134234.8800.00234.0044,0230.10%
2019/12/1000.001232.00232.00-14,102-0.02%
2019/12/092228.504231.13230.50-24,112-0.05%
2019/12/023226.001226.00225.5024,2020.05%
2019/11/291238.501230.50230.5004,2070.00%
2019/11/281240.005237.80239.00-44,225-0.09%
2019/11/2700.005237.90238.50-54,273-0.12%
2019/11/253237.504235.38233.00-14,365-0.02%
2019/11/225234.202232.00232.5034,4110.07%
2019/11/213225.6700.00228.0034,4250.07%
2019/11/201235.001230.50230.5004,4250.00%
2019/11/1900.001229.50234.00-14,426-0.02%
2019/11/1300.001226.50225.50-14,530-0.02%
2019/11/122222.751223.00223.5014,5850.02%
2019/11/082225.501225.50225.0014,5970.02%
2019/11/075231.308231.13228.00-34,626-0.06%
2019/11/0500.002227.50228.50-24,557-0.04%
2019/11/045226.401224.50224.0044,5520.09%
2019/11/0100.001229.00229.00-14,518-0.02%
2019/10/311226.501227.50226.5004,6400.00%
2019/10/300.5226.5000.00226.000.54,7460.01%
2019/10/280.5231.0000.00230.500.54,9020.01%
2019/10/252231.003232.67230.00-14,904-0.02%
2019/10/244233.134236.75237.5004,8950.00%
2019/10/236234.331234.00233.5054,9040.10%
2019/10/221232.001230.50230.0004,9640.00%
2019/10/211232.5000.00232.0014,9920.02%
2019/10/181235.501235.00235.5005,0200.00%
2019/10/1700.001233.50236.50-14,996-0.02%
2019/10/1600.001229.00229.00-14,983-0.02%
2019/10/152230.251233.00228.0014,9730.02%
2019/10/144229.631232.00228.0034,9480.06%
2019/10/092232.2500.00230.5024,9310.04%
2019/10/083234.0000.00233.5034,9540.06%
2019/10/071242.001240.00237.5005,0320.00%
2019/10/043241.833244.33241.0005,0700.00%
2019/10/0300.001234.00236.00-14,977-0.02%
2019/10/0200.002235.50236.00-24,939-0.04%
2019/10/011230.0000.00230.0014,9410.02%
2019/09/272230.251232.50230.0014,9240.02%
2019/09/2600.004232.25233.50-44,924-0.08%
2019/09/251223.501228.50223.5004,8680.00%
2019/09/243227.833228.33228.5004,8680.00%
2019/09/232223.503226.83228.00-14,874-0.02%
2019/09/204224.881224.00223.0034,9410.06%
2019/09/1900.009226.00224.00-94,917-0.18%
2019/09/184221.135.2224.33222.00-1.24,875-0.02%
2019/09/171212.502219.25218.00-14,794-0.02%
2019/09/161212.0000.00211.0014,8170.02%
2019/09/121216.5000.00215.5014,8170.02%
2019/09/1100.001215.00215.00-14,858-0.02%
2019/09/102211.7500.00211.5024,8800.04%
2019/09/061216.502217.25216.50-14,948-0.02%
2019/09/052215.751217.00213.5014,9920.02%
2019/09/041219.002217.75220.00-15,062-0.02%
2019/09/036217.5000.00214.0065,0840.12%
2019/09/021218.974218.25218.00-35,175-0.06%
2019/08/302212.009213.89215.00-75,211-0.13%
2019/08/280202.001202.00203.00-15,235-0.02%
2019/08/271205.0000.00205.5015,2570.02%
2019/08/266211.0000.00206.5065,2580.11%
2019/08/231212.5000.00214.5015,3000.02%
2019/08/214214.501211.00211.0035,3780.06%
2019/08/202216.758216.81217.00-65,437-0.11%
2019/08/193209.006210.92211.00-35,407-0.06%
2019/08/1600.001207.50206.00-15,411-0.02%
2019/08/153206.673210.00207.5005,4800.00%
2019/08/142209.501212.00207.0015,4890.02%
2019/08/132207.751208.50208.5015,5220.02%
2019/08/124209.504210.25208.5005,6040.00%
2019/08/0800.002208.50209.00-25,633-0.04%
2019/08/071205.002209.50204.50-15,655-0.02%
2019/08/061206.0000.00205.0015,6590.02%
2019/08/054204.881207.50203.5035,6600.05%
2019/08/025207.405208.90207.0005,6490.00%
2019/08/014211.257215.43215.00-35,539-0.05%
2019/07/312.1209.291212.00209.501.15,5240.02%
2019/07/303215.005208.50209.00-25,528-0.04%
2019/07/268220.1300.00219.0085,6000.14%
2019/07/255219.401219.50219.5045,6540.07%
2019/07/245220.604222.50221.0015,6870.02%
2019/07/233231.003228.67226.0005,6280.00%
2019/07/222227.758230.13232.00-65,574-0.11%
2019/07/191221.506225.42226.50-55,531-0.09%
2019/07/181220.5000.00219.0015,5100.02%
2019/07/171224.001222.50223.0005,5130.00%
2019/07/161224.0000.00222.5015,5170.02%
2019/07/154224.501225.00226.0035,5280.05%
2019/07/125224.004226.13225.5015,5480.02%
2019/07/114219.634222.50221.0005,5030.00%
2019/07/105221.307219.07219.00-25,397-0.04%
2019/07/092226.505226.90227.00-35,281-0.06%
2019/07/081227.001226.00226.0005,2680.00%
2019/07/059227.392230.49230.0075,3090.13%
2019/07/046230.671230.50231.0055,2620.10%
2019/07/033236.332234.50234.5015,2260.02%
2019/07/021243.504244.00245.00-35,207-0.06%
2019/07/012234.001.1235.40233.5015,1430.02%
2019/06/283233.171228.50228.5025,1760.04%
2019/06/271231.004233.50239.00-35,122-0.06%
2019/06/261222.0000.00223.5015,0140.02%
2019/06/251222.0000.00221.0015,0040.02%
2019/06/241226.0000.00225.0014,9550.02%
2019/06/2100.002231.50229.50-24,946-0.04%
2019/06/191225.0000.00227.0014,8700.02%
2019/06/1800.001224.00221.00-14,838-0.02%
2019/06/1700.001221.00221.00-14,833-0.02%
2019/06/141226.0000.00221.5014,9040.02%
2019/06/121220.0000.00220.0014,8230.02%
2019/06/111217.0000.00215.0014,7160.02%
2019/06/1000.001212.50218.50-14,648-0.02%
2019/06/061204.001208.50204.0004,5530.00%
2019/06/052206.241207.00205.5014,5320.02%
2019/06/031205.001205.50206.0004,5210.00%
2019/05/311200.005200.80200.00-44,431-0.09%
2019/05/304197.381197.00195.0034,4000.07%
2019/05/282190.753191.67194.00-14,365-0.02%
2019/05/273193.503190.00189.0004,3520.00%
2019/05/241202.001203.50202.0004,2570.00%
2019/05/2200.002210.50211.00-24,229-0.05%
2019/05/212200.2500.00200.5024,1950.05%
2019/05/203203.504205.63206.50-14,190-0.02%
2019/05/171213.5000.00210.5014,1580.02%
2019/05/162224.0000.00215.0024,1590.05%
2019/05/152218.254224.13226.00-24,189-0.05%
2019/05/131220.001225.00217.5004,2580.00%
2019/05/103228.502229.50225.5014,2900.02%
2019/05/093228.002228.25225.5014,3340.02%
2019/05/083231.332229.50230.0014,3410.02%
2019/05/0600.002217.50220.50-24,181-0.05%
2019/05/031218.502214.75219.00-14,168-0.02%
2019/05/021204.0000.00205.5014,0460.02%
2019/04/3000.005207.80209.00-53,963-0.13%
2019/04/2600.001202.50203.50-13,904-0.03%
2019/04/2400.001206.00205.50-13,992-0.03%
2019/04/233201.671203.50203.5024,0230.05%
2019/04/1900.004201.38200.50-44,023-0.10%
2019/04/1800.002195.25197.50-24,009-0.05%
2019/04/173191.3300.00192.5033,9960.08%
2019/04/161190.0000.00190.5014,0220.02%
2019/04/122192.001191.50191.5014,0060.02%
2019/04/112194.502198.00193.0003,9820.00%
2019/04/081190.0000.00191.5013,9030.03%
2019/04/031190.0000.00191.5013,8650.03%
2019/04/025192.502191.25192.0033,8400.08%
2019/04/013183.671185.00185.0023,7840.05%
2019/03/2900.003181.17182.00-33,739-0.08%
2019/03/281178.501176.00176.0003,7460.00%
2019/03/271179.501180.00180.5003,7550.00%
2019/03/221178.001179.50180.0003,7460.00%
2019/03/211177.5000.00178.0013,7680.03%
2019/03/201179.001180.50177.0003,8060.00%
2019/03/192172.5010177.05179.00-83,777-0.21%
2019/03/072173.001167.00166.0013,6340.03%
2019/03/054171.7500.00173.5043,7950.11%
2019/03/041173.0000.00174.5013,7480.03%
2019/02/272179.503179.67178.00-13,715-0.03%
2019/02/265182.102182.00180.0033,6880.08%
2019/02/251173.0000.00177.0013,6200.03%
2019/02/2100.001173.00177.50-13,587-0.03%
2019/02/201171.0000.00173.0013,5530.03%
2019/02/183175.671174.50173.5023,4710.06%
2019/02/1500.002175.25176.00-23,487-0.06%
2019/02/141175.0000.00176.5013,4190.03%
2019/02/131173.0000.00168.5013,3340.03%
2019/02/1200.002168.50172.00-23,290-0.06%
2019/02/111163.5000.00163.5013,1990.03%
2019/01/305157.702162.00163.5033,1160.10%
2019/01/2900.001158.00160.00-13,024-0.03%
2019/01/281156.5000.00155.0012,9760.03%
2019/01/251156.501155.50156.5003,0210.00%
2019/01/2400.001154.00156.00-13,063-0.03%
2019/01/211152.5000.00150.0013,0650.03%
2019/01/1800.001150.00152.50-13,080-0.03%
2019/01/171158.5000.00148.0013,0380.03%
2019/01/161153.001151.50153.5002,9560.00%
2018/12/2700.002141.00142.00-23,076-0.07%
2018/12/242139.0000.00139.5023,2100.06%
2018/12/2100.001144.00141.00-13,259-0.03%
2018/12/201145.001147.00146.0003,2530.00%
2018/12/191145.001145.50145.0003,2290.00%
2018/12/171146.0000.00144.0013,2810.03%
2018/12/1400.001145.50145.00-13,288-0.03%
2018/12/132144.503145.17146.00-13,276-0.03%
2018/12/121139.5000.00140.0013,2640.03%
2018/12/111140.502136.75136.50-13,271-0.03%
2018/12/1000.001136.50139.00-13,289-0.03%
2018/12/041142.493147.50141.00-23,352-0.06%
2018/12/0313147.7710148.50148.0033,3240.09%
2018/11/3000.003142.17141.50-33,270-0.09%
2018/11/293139.833140.67141.0003,2690.00%
2018/11/282129.502133.00134.0003,1200.00%
2018/11/271125.5000.00126.0013,0470.03%
2018/11/2310125.5010124.00125.5003,0870.00%
2018/11/2100.001124.00125.00-13,103-0.03%
2018/11/2000.001126.00126.00-13,089-0.03%
2018/11/150129.0000.00129.5003,1020.00%
2018/11/1300.002124.00124.00-23,041-0.07%
2018/11/074128.5000.00127.5043,1660.13%
2018/11/011130.0000.00128.0013,4170.03%
2018/10/3100.002124.00124.00-23,442-0.06%
2018/10/2400.002112.50112.00-23,656-0.05%
2018/10/232111.5000.00111.5023,6590.05%
2018/10/1600.002109.00110.00-23,603-0.06%
2018/10/1500.001109.00107.50-13,583-0.03%
2018/10/121106.5000.00107.5013,5540.03%
2018/10/111101.501104.00105.0003,5280.00%
2018/10/081110.0000.00111.0013,4220.03%
2018/10/0200.001129.50128.50-13,179-0.03%
2018/09/281136.501136.00136.0003,0970.00%
2018/09/2700.001133.50134.00-13,058-0.03%
2018/09/251136.5000.00135.5013,0220.03%
2018/09/201139.501141.00140.0002,9440.00%
2018/09/181141.0000.00140.5012,8980.03%
2018/09/121139.5000.00135.5012,7480.04%
2018/09/112140.754141.88142.50-22,708-0.07%
2018/09/1000.001136.50138.50-12,692-0.04%
2018/09/071138.5000.00138.0012,7670.04%
2018/09/061144.0000.00142.5012,7570.04%
2018/08/3100.001148.50149.00-12,665-0.04%
2018/08/3000.001147.50146.00-12,619-0.04%
2018/08/293146.002.1144.53146.000.92,5840.04%
2018/08/271142.5000.00142.0012,5550.04%
2018/08/2000.001135.50138.00-12,493-0.04%
2018/08/171136.5000.00136.5012,4730.04%
2018/08/1400.002141.00146.00-22,311-0.09%
2018/08/1310135.0000.00135.50102,2390.45%
2018/08/0800.0011139.27143.00-112,079-0.53%
2018/08/0711135.0911141.45136.0001,8910.00%
2018/08/065137.6000.00138.0051,7600.28%
2018/08/0300.004133.63135.00-41,523-0.26%
2018/07/1900.004122.50122.00-41,751-0.23%
2018/07/1700.001120.00120.00-11,828-0.05%
2018/07/1300.002121.00118.50-21,856-0.11%
2018/07/0600.002115.00113.50-21,917-0.10%
2018/07/051112.001113.50112.0001,9340.00%
2018/07/031111.5000.00111.5012,0430.05%
2018/06/261110.501113.00112.0002,1340.00%
2018/06/2200.001113.50114.50-12,141-0.05%
2018/06/2000.001114.50114.00-12,156-0.05%
2018/06/150.1113.0000.00113.000.12,1790.00%
2018/06/131111.5000.00112.0012,0770.05%
2018/06/121111.5000.00111.0012,0820.05%
2018/06/071115.500.6114.00115.000.42,1060.02%
2018/06/062115.7500.00115.0022,1520.09%
2018/06/051115.5000.00115.5012,1690.05%
2018/06/0400.001118.50118.00-12,158-0.05%
2018/06/0100.001117.00116.50-12,150-0.05%
2018/05/301113.0000.00112.5012,1410.05%
2018/05/292114.2500.00114.0022,1500.09%
2018/05/281117.001118.50117.5002,1640.00%
2018/05/1800.001114.00114.00-12,321-0.04%
2018/05/172115.0000.00114.5022,3650.08%
2018/05/161116.0000.00115.5012,3960.04%
2018/05/1500.003117.67117.00-32,433-0.12%
2018/05/1100.001114.00113.50-12,528-0.04%
2018/05/031112.5000.00112.0012,6300.04%
2018/05/0200.000113.00113.0002,6420.00%
2018/04/261112.0000.00113.0012,5650.04%
2018/04/257113.8600.00113.5072,5030.28%
2018/04/2300.002132.00133.00-22,388-0.08%
2018/04/2000.001128.00128.00-12,370-0.04%
2018/04/1300.001133.00131.50-12,271-0.04%
2018/04/101126.0000.00129.5012,2080.05%
2018/04/0300.001126.00128.00-12,093-0.05%
2018/04/021126.0000.00125.0012,0520.05%
2018/03/3000.001128.00129.00-12,011-0.05%
2018/03/2800.003126.50126.00-31,988-0.15%
2018/03/2700.001123.50123.50-11,988-0.05%
2018/03/231120.5000.00120.5011,9980.05%
2018/03/2000.001123.50124.50-11,969-0.05%
2018/03/1600.004121.00122.50-41,942-0.21%
2018/03/129116.0010118.25119.50-11,937-0.05%
2018/03/081113.0000.00113.0011,8850.05%
2018/03/021113.5000.00113.5011,9450.05%
2018/03/011114.001115.00115.5001,9340.00%
2018/02/271117.0000.00116.0011,9220.05%
2018/02/2600.002115.00115.50-21,884-0.11%
2018/02/231112.5000.00112.5011,8940.05%
2018/02/221112.0034112.63112.50-331,911-1.73%
2018/02/2100.003115.17115.00-31,891-0.16%
2018/02/091108.0000.00109.0011,8510.05%
2018/02/0734112.002112.25112.00321,8151.76%
2018/02/062108.5000.00108.0021,7870.11%
2018/02/052109.7500.00114.0021,7100.12%
2018/02/021116.0000.00116.0011,6930.06%
2018/01/2600.001125.00126.00-11,684-0.06%
2018/01/250.2122.005123.30123.00-4.81,772-0.27%
2018/01/244.8121.0000.00122.004.81,8910.25%
2018/01/232121.501123.00121.0011,9050.05%
2018/01/1900.000.2117.50118.50-0.21,821-0.01%
2018/01/1800.001120.00119.50-11,802-0.06%
2018/01/1200.001115.50115.00-11,760-0.06%
2018/01/0800.002112.50112.50-21,758-0.11%
2018/01/053112.002111.75112.5011,7640.06%
2018/01/0300.003108.50109.50-31,784-0.17%
2018/01/023109.003108.50109.0001,7990.00%
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－10天前
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