• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

聯詠

(3034)
可現股當沖
  • 股價
    483.5
  • 漲跌
    ▲2.5
  • 漲幅
    +0.52%
  • 成交量
    3,901張
  • 產業
    上市 半導體類股

  • 1934人加入追蹤

    立即追蹤

  • 本地時間:13:30

     
聯詠 (3034)籌碼相關－元富-緯城 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-緯城 券商分點個股進出

元富-緯城 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
2024/11/211487.5000.00483.5012,9290.03%
2024/11/200.5486.0200.00481.000.52,8900.02%
2024/11/190492.7500.00485.5002,8400.00%
2024/11/180494.5000.00491.5002,8030.00%
2024/11/1500.001487.00484.50-12,758-0.04%
2024/11/141479.070479.50478.5012,7680.04%
2024/11/130486.7100.00491.0002,7180.00%
2024/11/121.3482.800.2483.64481.501.12,7070.04%
2024/11/110.5493.500489.97496.000.52,6740.02%
2024/11/080.1490.7400.00488.500.12,6850.00%
2024/11/070492.000.1489.50495.0002,7410.00%
2024/11/060.1495.0500.00495.500.12,7270.00%
2024/11/051.1488.1600.00489.501.12,8440.04%
2024/11/042.2490.521493.50492.501.22,9370.04%
2024/11/010498.5500.00501.0003,0320.00%
2024/10/300504.0000.00503.0003,0490.00%
2024/10/292.2503.181502.08504.001.23,0760.04%
2024/10/280.1514.9900.00515.000.13,0890.00%
2024/10/250.1515.6600.00514.000.13,1460.00%
2024/10/240519.000519.50517.0003,1770.00%
2024/10/230.1520.020.1522.00518.0003,2310.00%
2024/10/221523.0000.00525.0013,2510.03%
2024/10/210.1529.8900.00533.000.13,2910.00%
2024/10/170522.001523.00523.00-13,356-0.03%
2024/10/160518.6700.00521.0003,3870.00%
2024/10/150518.5700.00513.0003,3870.00%
2024/10/140.1516.1100.00519.000.13,4300.00%
2024/10/110511.000511.33511.0003,4910.00%
2024/10/090513.000514.00510.0003,5380.00%
2024/10/080.1504.7800.00509.000.13,6590.00%
2024/10/071.1510.9000.00510.001.13,7020.03%
2024/10/040525.0000.00524.0003,6760.00%
2024/10/010.1522.8200.00517.000.13,6620.00%
2024/09/300.1518.3700.00518.000.13,7390.00%
2024/09/270522.0000.00510.0003,8240.00%
2024/09/250524.0000.00514.0003,9610.00%
2024/09/240520.0000.00519.0003,9750.00%
2024/09/191508.000507.00506.0014,0850.02%
2024/09/181500.0000.00499.5014,1180.02%
2024/09/130533.0000.00534.0004,1150.00%
2024/09/120534.8300.00533.0004,1780.00%
2024/09/100522.001520.00523.00-14,217-0.02%
2024/09/090518.0000.00518.0004,2230.00%
2024/09/0600.000522.00526.0004,2440.00%
2024/09/050524.0000.00519.0004,2840.00%
2024/09/040523.750527.00521.0004,3020.00%
2024/09/030.1536.1000.00532.000.14,2450.00%
2024/09/021.2540.6700.00540.001.24,2670.03%
2024/08/300.3544.210.1553.00540.000.24,3190.00%
2024/08/2900.001550.00551.00-14,387-0.02%
2024/08/280542.0000.00541.0004,4540.00%
2024/08/270.1543.4600.00547.000.14,6060.00%
2024/08/260548.000.3551.00549.00-0.24,693-0.01%
2024/08/230542.000.1545.00547.00-0.14,7760.00%
2024/08/220546.831549.00549.00-14,914-0.02%
2024/08/211542.110545.00545.0015,0640.02%
2024/08/200548.0000.00552.0005,1430.00%
2024/08/190533.002545.50547.00-25,230-0.04%
2024/08/161530.000533.00533.0015,2810.02%
2024/08/140528.0000.00529.0005,3830.00%
2024/08/130528.0000.00525.0005,4100.00%
2024/08/120.1524.9900.00525.000.15,4220.00%
2024/08/0900.001506.00506.00-15,448-0.02%
2024/08/080.1498.5700.00495.500.15,4580.00%
2024/08/076.1488.753490.67495.503.15,5090.06%
2024/08/060500.5000.00499.5005,4670.00%
2024/08/051.3490.730.4489.50490.000.95,4640.02%
2024/08/021.1517.100.1519.92521.0015,5260.02%
2024/07/311.1517.401525.00523.000.15,5110.00%
2024/07/300524.5000.00531.0005,5140.00%
2024/07/260.1536.861531.00544.00-0.95,515-0.02%
2024/07/230.1539.1700.00541.000.15,5290.00%
2024/07/220538.0000.00524.0005,5390.00%
2024/07/190547.2400.00543.0005,5130.00%
2024/07/180.1548.031543.00554.00-0.95,526-0.02%
2024/07/171.4558.0700.00554.001.45,4830.03%
2024/07/163558.690562.00558.0035,5200.06%
2024/07/155564.6100.00563.0055,5830.09%
2024/07/125566.821568.00567.0045,5690.07%
2024/07/1100.000582.00579.0005,5600.00%
2024/07/103.8570.6800.00570.003.85,5820.07%
2024/07/092604.018603.88604.00-65,500-0.11%
2024/07/080613.5000.00612.0005,5490.00%
2024/07/0500.001620.00618.00-15,550-0.02%
2024/07/040.2614.8200.00620.000.25,5930.00%
2024/07/031.3611.7200.00619.001.35,5560.02%
2024/07/020620.000.3621.03624.00-0.35,476-0.01%
2024/07/010.2614.7200.00620.000.25,3760.00%
2024/06/280.1606.0000.00606.000.15,3250.00%
2024/06/260.9600.0000.00613.000.95,4010.02%
2024/06/250606.381.1601.45604.00-1.15,353-0.02%
2024/06/241611.0600.00617.0015,3370.02%
2024/06/210.1616.7900.00618.000.15,3160.00%
2024/06/190627.000.1625.00629.00-0.15,2760.00%
2024/06/180616.000625.00617.0005,2610.00%
2024/06/1700.001622.00622.00-15,317-0.02%
2024/06/140612.321613.00614.00-15,385-0.02%
2024/06/1200.001.1608.82607.00-1.15,510-0.02%
2024/06/1100.000601.00595.0005,5310.00%
2024/06/070603.0000.00606.0005,5750.00%
2024/06/062602.501599.00606.0015,6050.02%
2024/06/050605.0000.00605.0005,6360.00%
2024/06/040596.000599.00595.0005,7930.00%
2024/06/030594.000.4594.00598.00-0.45,798-0.01%
2024/05/313.2604.3300.00593.003.25,7840.06%
2024/05/304.2606.811607.00605.003.25,6710.06%
2024/05/281612.120.1624.50623.000.95,6700.02%
2024/05/2700.001.1615.36607.00-1.15,627-0.02%
2024/05/240.1615.0000.00610.000.15,6580.00%
2024/05/2300.002.1620.37624.00-2.15,603-0.04%
2024/05/220606.0000.00614.0005,5800.00%
2024/05/210.1606.290608.00606.000.15,6090.00%
2024/05/201612.001609.92612.0005,6470.00%
2024/05/1700.001596.94603.00-15,852-0.02%
2024/05/160591.000591.00591.0006,0100.00%
2024/05/151.2579.2900.00579.001.26,0200.02%
2024/05/141.1579.1500.00583.001.16,0560.02%
2024/05/133.1584.2700.00587.003.16,0740.05%
2024/05/092.2593.3700.00592.002.25,9430.04%
2024/05/081.4601.833604.33605.00-1.65,888-0.03%
2024/05/0700.000635.00640.0005,7590.00%
2024/05/060637.001.1639.89635.00-1.15,729-0.02%
2024/04/290619.000.1618.00625.00-0.15,6410.00%
2024/04/261612.001607.00603.0005,5940.00%
2024/04/241595.001600.91601.0005,5850.00%
2024/04/230576.086580.50583.00-65,663-0.11%
2024/04/220.4576.5900.00574.000.45,6820.01%
2024/04/197.3587.941586.00588.006.35,7530.11%
2024/04/180.2622.5000.00615.000.25,7120.00%
2024/04/1700.000.1619.00621.00-0.15,6820.00%
2024/04/161.3611.621.1602.18602.000.25,6530.00%
2024/04/150.1616.231622.00618.00-0.95,615-0.02%
2024/04/123.1629.563.1632.56630.0005,6120.00%
2024/04/110613.000.1611.00615.00-0.15,5460.00%
2024/04/1000.001612.00606.00-15,528-0.02%
2024/04/090596.001.1599.45596.00-1.15,510-0.02%
2024/04/081594.001600.00591.0005,4840.00%
2024/04/021590.001591.00594.0005,4650.00%
2024/04/011.1593.0900.00589.001.15,4700.02%
2024/03/291589.025.1596.19604.00-4.15,439-0.08%
2024/03/280588.001595.00589.00-15,347-0.02%
2024/03/2700.002589.50591.00-25,350-0.04%
2024/03/262.1581.971583.22583.0015,4350.02%
2024/03/251587.000.2586.50589.000.85,4320.01%
2024/03/222.1588.5000.00594.002.15,4620.04%
2024/03/211596.000.1597.88596.000.95,4620.02%
2024/03/2000.000611.00595.0005,4590.00%
2024/03/192.1591.292.2597.00596.00-0.15,4270.00%
2024/03/182594.4910602.99605.00-85,375-0.15%
2024/03/153.1573.550573.00570.003.15,2600.06%
2024/03/144.2574.402577.50576.002.25,2320.04%
2024/03/136.1585.751592.00584.005.15,1670.10%
2024/03/120593.602589.50594.00-25,090-0.04%
2024/03/112.3582.392584.00582.000.35,0750.01%
2024/03/086608.283.2601.58592.002.95,0340.06%
2024/03/070592.506594.67598.00-64,848-0.12%
2024/03/062.1585.9500.00594.002.14,7620.04%
2024/03/051.2594.001593.00593.000.24,7230.00%
2024/03/041.1592.150592.00592.0014,7370.02%
2024/03/012609.002605.58599.0004,6840.00%
2024/02/292600.002.1603.06601.00-0.14,6780.00%
2024/02/274596.755603.18605.00-14,587-0.02%
2024/02/2600.000587.00584.0004,4170.00%
2024/02/234.2587.833.3588.50580.000.94,4060.02%
2024/02/222.7580.881583.00584.001.74,3510.04%
2024/02/210.7574.980.1575.05569.000.64,2960.01%
2024/02/203594.6711.3597.57587.00-8.34,234-0.20%
2024/02/194533.287.3528.34550.00-3.34,004-0.08%
2024/02/160511.001515.00514.00-13,854-0.03%
2024/02/150506.002.2507.68506.00-2.23,843-0.06%
2024/02/057496.371504.00506.0063,7790.16%
2024/02/010513.001516.00515.00-13,753-0.03%
2024/01/312507.0000.00511.0023,9150.05%
2024/01/303509.341508.00508.0023,9420.05%
2024/01/2900.000.1518.00520.00-0.13,9970.00%
2024/01/261518.0000.00520.0014,0390.03%
2024/01/250.1525.000.1525.00528.0004,1210.00%
2024/01/240523.0000.00526.0004,2730.00%
2024/01/231524.0000.00523.0014,3520.02%
2024/01/191510.0000.00515.0014,4530.02%
2024/01/180.1510.741510.97513.00-14,453-0.02%
2024/01/170.1511.3800.00511.000.14,4490.00%
2024/01/160532.002.1532.00533.00-24,326-0.05%
2024/01/151533.832527.00534.00-14,300-0.02%
2024/01/1200.004508.50510.00-44,195-0.10%
2024/01/110502.000.2501.00502.00-0.24,1630.00%
2024/01/101500.0000.00502.0014,2060.02%
2024/01/081501.982499.25500.00-14,202-0.02%
2024/01/053489.6900.00490.0034,1740.07%
2024/01/041496.0000.00495.0014,1490.02%
2024/01/031.3501.7500.00499.501.34,1690.03%
2023/12/2900.001513.00517.00-14,184-0.02%
2023/12/281507.001.1511.82510.00-0.14,1900.00%
2023/12/270.1513.910.1510.95511.0004,2090.00%
2023/12/2600.001509.00510.00-14,208-0.02%
2023/12/250504.0000.00504.0004,2660.00%
2023/12/2200.000.1504.00506.00-0.14,2970.00%
2023/12/212.4498.4900.00494.502.44,2770.06%
2023/12/200.2511.0000.00514.000.24,1820.00%
2023/12/190.1510.0800.00510.000.14,1390.00%
2023/12/180519.000.5518.37519.00-0.54,103-0.01%
2023/12/1500.000.2515.00515.00-0.24,1070.00%
2023/12/1400.002515.50516.00-24,117-0.05%
2023/12/1300.000.1513.10517.00-0.14,1210.00%
2023/12/1200.001.5513.67514.00-1.54,211-0.04%
2023/12/110507.000.4505.00510.00-0.44,255-0.01%
2023/12/080509.0000.00508.0004,2900.00%
2023/12/071509.000509.00509.0014,3170.02%
2023/12/0600.000.3508.00511.00-0.34,337-0.01%
2023/11/2900.000.1511.00512.00-0.14,3900.00%
2023/11/281499.001500.00502.0004,3410.00%
2023/11/272506.502.5507.35503.00-0.54,321-0.01%
2023/11/241496.032.1499.61500.00-14,229-0.02%
2023/11/231496.0000.00496.0014,2160.02%
2023/11/2200.000.1497.49499.00-0.14,2090.00%
2023/11/210492.5000.00492.5004,2030.00%
2023/11/2000.002499.00491.50-24,188-0.05%
2023/11/1700.002.1489.51495.00-2.14,146-0.05%
2023/11/160.1482.5000.00485.000.14,1260.00%
2023/11/151496.501.1496.39491.50-0.14,1290.00%
2023/11/140488.0000.00489.0004,1230.00%
2023/11/130487.000.2488.00487.50-0.24,1260.00%
2023/11/100.1482.751484.00481.50-0.94,149-0.02%
2023/11/093.1484.323.4481.98483.00-0.34,136-0.01%
2023/11/089.2471.517477.85477.502.24,1010.05%
2023/11/0700.001501.98499.00-13,946-0.03%
2023/11/065.4495.383.5493.39496.001.93,9280.05%
2023/11/0300.000.3478.50478.00-0.33,984-0.01%
2023/11/0200.004.6483.16485.00-4.63,998-0.12%
2023/11/011465.003.1467.10470.00-2.13,903-0.05%
2023/10/311456.003454.50454.50-23,765-0.05%
2023/10/302452.253.3450.65452.00-1.33,723-0.03%
2023/10/2600.001431.00429.50-13,737-0.03%
2023/10/250435.5000.00435.5003,7290.00%
2023/10/230441.500440.00430.5003,7410.00%
2023/10/2000.000436.17440.0003,7320.00%
2023/10/190436.000435.33438.5003,7260.00%
2023/10/180434.1700.00436.0003,7270.00%
2023/10/1700.001435.50430.00-13,696-0.03%
2023/10/120432.9000.00432.0003,7790.00%
2023/10/110.1436.0000.00437.000.13,8000.00%
2023/10/050.1438.001438.50440.50-0.93,818-0.02%
2023/10/0400.000.1425.00431.50-0.13,9400.00%
2023/10/020.2428.5000.00428.000.24,0570.00%
2023/09/280.1424.0800.00423.000.14,1320.00%
2023/09/271428.0000.00429.5014,1240.02%
2023/09/262428.001433.00427.0014,1710.02%
2023/09/250440.0000.00440.0004,2300.00%
2023/09/2100.000429.50433.0004,4320.00%
2023/09/201438.503432.33431.50-24,435-0.05%
2023/09/191443.9400.00445.5014,4200.02%
2023/09/180447.0000.00447.5004,3660.00%
2023/09/150.1458.001461.50464.00-0.94,354-0.02%
2023/09/141449.001441.50449.5004,2510.00%
2023/09/1300.000.1437.70438.50-0.14,2200.00%
2023/09/1200.001430.00434.00-14,251-0.02%
2023/09/110428.2200.00428.5004,2900.00%
2023/09/080424.790.3420.00427.50-0.34,306-0.01%
2023/09/0700.002427.50427.00-24,318-0.05%
2023/09/0600.001424.50425.00-14,323-0.02%
2023/09/050418.672419.00422.00-24,359-0.05%
2023/09/0400.001411.50410.50-14,345-0.02%
2023/09/0100.000403.00403.0004,3840.00%
2023/08/311401.000.2402.25399.500.84,4090.02%
2023/08/301396.0000.00397.0014,4320.02%
2023/08/2800.001394.00393.50-14,499-0.02%
2023/08/2500.002390.50392.50-24,561-0.04%
2023/08/2400.001390.50390.00-14,589-0.02%
2023/08/231384.9600.00385.0014,6110.02%
2023/08/220383.0000.00382.5004,6470.00%
2023/08/210383.0000.00381.5004,7050.00%
2023/08/182.2387.061390.50386.001.24,6980.03%
2023/08/170387.2500.00388.5004,6660.00%
2023/08/164386.751387.00389.5034,6680.06%
2023/08/150392.0000.00390.0004,6410.00%
2023/08/143.4390.052390.00390.501.44,6620.03%
2023/08/100.1397.904.1393.10393.50-44,734-0.08%
2023/08/096.1396.855403.40397.001.14,7760.02%
2023/08/021433.000431.00432.0014,8730.02%
2023/08/010432.000.1436.00437.00-0.14,8580.00%
2023/07/310.1429.5000.00424.000.14,7660.00%
2023/07/280414.0000.00416.5004,6950.00%
2023/07/270415.0000.00415.0004,6850.00%
2023/07/261.2406.4600.00406.501.24,6860.02%
2023/07/241406.001410.00405.5004,7660.00%
2023/07/200408.5000.00409.5004,8920.00%
2023/07/190.1407.0000.00404.500.14,8970.00%
2023/07/181410.5100.00410.0014,8790.02%
2023/07/170407.5000.00406.0004,8560.00%
2023/07/132398.271399.00399.0014,8210.02%
2023/07/122.1395.401395.00394.501.14,7760.02%
2023/07/113.1396.292399.00397.001.14,7520.02%
2023/07/103433.677432.21430.50-44,636-0.09%
2023/07/070432.502430.75435.50-24,596-0.04%
2023/07/060435.0015432.50435.50-154,631-0.32%
2023/07/055439.601437.02438.5044,5880.09%
2023/07/044436.253.2435.64440.500.84,5540.02%
2023/07/032423.501425.00425.0014,5760.02%
2023/06/3010.6427.752.2426.91426.508.44,6130.18%
2023/06/291.1463.4500.00456.001.14,4640.02%
2023/06/280459.001457.50459.00-14,539-0.02%
2023/06/2711.5453.8500.00452.0011.54,5460.25%
2023/06/260448.0000.00450.0004,5380.00%
2023/06/200452.300.2451.50449.00-0.14,5650.00%
2023/06/190452.5000.00455.0004,5970.00%
2023/06/1600.000.1460.00458.00-0.14,5550.00%
2023/06/152.1452.616.5451.81450.00-4.44,510-0.10%
2023/06/141461.000460.50460.5014,5360.02%
2023/06/131.1459.512.7464.15466.50-1.64,576-0.03%
2023/06/120459.030.2455.50455.00-0.24,6200.00%
2023/06/0900.0017.1465.96463.00-17.14,615-0.37%
2023/06/0810454.501.1453.77455.508.94,6030.19%
2023/06/076452.4213.6452.85456.00-7.64,617-0.16%
2023/06/060439.0000.00444.5004,5890.00%
2023/06/052439.5011.2439.90438.00-9.24,618-0.20%
2023/06/022429.503429.50431.00-14,652-0.02%
2023/06/010424.5000.00424.0004,7100.00%
2023/05/3100.001426.00425.50-14,726-0.02%
2023/05/300420.0000.00423.5004,7220.00%
2023/05/2910.1423.5011423.41423.50-0.94,777-0.02%
2023/05/2610416.5013418.00416.50-34,888-0.06%
2023/05/2515414.4011417.05414.0044,9330.08%
2023/05/241401.001403.50407.5004,9640.00%
2023/05/231405.502408.00409.00-15,055-0.02%
2023/05/220408.0000.00408.0005,1110.00%
2023/05/191.1411.331405.50407.000.15,1330.00%
2023/05/181406.0300.00407.5015,1800.02%
2023/05/1700.001402.50400.50-15,247-0.02%
2023/05/166.1405.647407.43406.00-0.95,300-0.02%
2023/05/157.5399.933399.67400.504.55,3310.08%
2023/05/122.1410.482411.75411.000.15,3270.00%
2023/05/112.3420.540417.50415.502.35,3840.04%
2023/05/104435.634436.75424.0005,6380.00%
2023/05/090.1414.642421.00417.00-1.95,570-0.03%
2023/05/0800.004431.50429.00-45,560-0.07%
2023/05/051424.501427.00428.0005,6140.00%
2023/05/040424.0000.00423.0005,7190.00%
2023/05/030424.0000.00426.5005,8110.00%
2023/05/020428.000.1426.50425.50-0.15,9480.00%
2023/04/283414.8400.00418.5036,0180.05%
2023/04/272.1414.7100.00410.502.15,9890.03%
2023/04/262.3403.572.5407.57412.00-0.25,9610.00%
2023/04/252.3434.3411410.09409.00-8.85,953-0.15%
2023/04/242.1436.382434.00438.500.15,9360.00%
2023/04/219444.8600.00436.0095,9950.15%
2023/04/202.1446.0000.00445.002.16,0970.03%
2023/04/1900.001453.88450.00-16,218-0.02%
2023/04/183.1451.0200.00451.003.16,3300.05%
2023/04/146456.341.2457.79459.004.86,5320.07%
2023/04/135452.201.3450.12450.003.76,6660.06%
2023/04/121454.507458.64455.50-66,683-0.09%
2023/04/114457.884.2459.60463.50-0.26,6890.00%
2023/04/107448.292446.25447.5056,6690.07%
2023/04/071439.001439.00439.0006,8210.00%
2023/04/0600.004.1438.28435.50-4.16,817-0.06%
2023/03/313430.3322.1431.04431.50-19.16,737-0.28%
2023/03/302414.251414.00415.0016,7360.01%
2023/03/2911.3414.591412.50414.0010.36,8120.15%
2023/03/284426.0000.00425.5046,8600.06%
2023/03/272431.0000.00430.5027,0050.03%
2023/03/240435.506435.42436.50-67,142-0.08%
2023/03/230431.777432.14433.00-77,147-0.10%
2023/03/223432.016433.92430.50-37,172-0.04%
2023/03/2113430.585429.80429.0087,1410.11%
2023/03/203.2434.7618429.72430.00-14.97,158-0.21%
2023/03/1700.001.3425.95434.50-1.37,157-0.02%
2023/03/161.2408.6814413.29417.50-12.87,136-0.18%
2023/03/153.1427.382.3420.29418.000.87,1880.01%
2023/03/141.2421.080.1421.75420.001.17,2040.01%
2023/03/138419.691419.00428.0077,2340.10%
2023/03/108422.503423.17424.0057,2060.07%
2023/03/097429.5700.00428.0077,2050.10%
2023/03/086425.504426.75429.5027,2420.03%
2023/03/074425.386.1427.32430.50-2.17,206-0.03%
2023/03/061421.0120.2418.83422.00-19.17,140-0.27%
2023/03/0300.001411.45410.50-17,077-0.01%
2023/03/023409.330410.00409.5037,0840.04%
2023/03/010415.504417.11415.50-47,055-0.06%
2023/02/244409.362412.75407.5027,0120.03%
2023/02/2300.009411.00409.00-96,914-0.13%
2023/02/2214.2412.431416.01409.0013.26,9470.19%
2023/02/2121420.0713.3419.61425.007.76,9900.11%
2023/02/202406.505.1408.96407.50-3.16,970-0.04%
2023/02/171400.521.1405.80404.50-0.16,9580.00%
2023/02/162396.052399.51402.0006,9930.00%
2023/02/158.1397.808395.19398.000.17,1320.00%
2023/02/143395.1719.1396.96398.50-16.17,327-0.22%
2023/02/131381.500.1383.50380.500.97,3300.01%
2023/02/103379.832382.75383.5017,3780.01%
2023/02/098386.251381.62381.5077,3370.10%
2023/02/0819389.797.2383.50390.0011.87,2400.16%
2023/02/071363.0016365.44364.00-156,950-0.22%
2023/02/068357.138.1360.17356.00-0.16,8440.00%
2023/02/0211359.957.1359.31361.003.96,7350.06%
2023/02/011356.001.1359.05353.50-0.16,6850.00%
2023/01/314356.982357.00355.0026,5990.03%
2023/01/306.1355.274354.50351.002.16,4800.03%
2023/01/170.3345.0000.00348.000.36,4370.01%
2023/01/164346.250.1346.50345.003.96,4530.06%
2023/01/134347.500.2344.50346.003.86,4400.06%
2023/01/123345.173.2344.91344.50-0.26,4220.00%
2023/01/115349.107349.64350.50-26,390-0.03%
2023/01/107347.437.1344.53347.00-0.16,4180.00%
2023/01/0919351.8726349.06348.50-76,361-0.11%
2023/01/064349.1024.2349.01352.00-20.26,281-0.32%
2023/01/0510339.2513.1339.35339.00-3.16,188-0.05%
2023/01/049.2333.793334.00335.506.26,1550.10%
2023/01/037330.8517.1332.85334.50-10.16,088-0.17%
2022/12/301318.3900.00315.5015,9500.02%
2022/12/282310.0000.00309.0025,9650.03%
2022/12/272326.507317.64319.00-55,944-0.08%
2022/12/261305.981303.00306.5005,7700.00%
2022/12/229300.944304.13302.0055,8180.09%
2022/12/218298.386297.67298.0025,7780.03%
2022/12/2000.001.3310.92300.00-1.35,698-0.02%
2022/12/1911307.648304.44309.0035,6120.05%
2022/12/1612312.4210310.40314.5025,4540.04%
2022/12/1500.0012306.79308.50-125,383-0.22%
2022/12/143303.348302.94307.00-55,387-0.09%
2022/12/1300.002296.00295.50-25,388-0.04%
2022/12/123294.671293.00296.5025,4030.04%
2022/12/090.1299.001300.00299.00-0.95,433-0.02%
2022/12/088299.191296.00297.5075,4260.13%
2022/12/075301.703.1302.26305.001.95,3790.04%
2022/12/065297.001297.00298.5045,2720.08%
2022/12/0500.0015299.93300.50-155,206-0.29%
2022/12/0200.000.3299.00299.00-0.35,2020.00%
2022/12/016.1299.2500.00297.006.15,2320.12%
2022/11/306292.7800.00298.5065,1890.12%
2022/11/294291.7500.00293.0045,1840.08%
2022/11/284292.502.2294.18291.501.85,1980.03%
2022/11/254294.502294.50294.5025,2300.04%
2022/11/243296.504299.13302.00-15,231-0.02%
2022/11/231291.001.1294.43291.00-0.15,1980.00%
2022/11/224294.002295.50295.0025,1910.04%
2022/11/2100.002.3297.12298.00-2.35,174-0.04%
2022/11/185305.104307.00301.5015,1730.02%
2022/11/1711306.688.1309.38307.002.95,0840.06%
2022/11/168305.388303.63307.0004,9610.00%
2022/11/152299.503300.16301.00-14,887-0.02%
2022/11/147.5297.472295.04298.005.54,8890.11%
2022/11/1117299.6216.1302.03298.000.94,8310.02%
2022/11/106.6289.318.1289.43290.00-1.44,679-0.03%
2022/11/092278.759.1280.93285.00-7.14,429-0.16%
2022/11/081264.503265.00259.50-24,338-0.05%
2022/11/0700.002.1253.54255.50-2.14,291-0.05%
2022/11/041.2246.082247.25247.50-0.84,337-0.02%
2022/11/031239.501243.00245.0004,4130.00%
2022/11/021242.0047244.28246.00-464,451-1.03%
2022/11/011242.5000.00243.5014,5850.02%
2022/10/280234.1800.00237.0004,6860.00%
2022/10/271.1239.652241.00241.00-0.94,689-0.02%
2022/10/250242.5000.00235.5004,8150.00%
2022/10/2400.002252.50246.00-24,810-0.04%
2022/10/212246.002248.00246.0004,8180.00%
2022/10/200.1242.2300.00245.500.14,8270.00%
2022/10/192.2245.533247.17244.00-0.84,821-0.02%
2022/10/188243.5622243.70243.00-144,795-0.29%
2022/10/173243.671241.50249.0024,7850.04%
2022/10/141240.504242.38242.50-34,779-0.06%
2022/10/132235.9800.00233.0024,8410.04%
2022/10/1214235.502237.00237.00124,8320.25%
2022/10/112.1235.245234.00236.50-2.94,808-0.06%
2022/10/062240.752240.50240.5004,9010.00%
2022/10/051232.501240.00238.5004,9510.00%
2022/10/043229.0000.00228.0035,1210.06%
2022/10/030.1220.001216.50217.50-0.95,235-0.02%
2022/09/305216.513217.83219.0025,3900.04%
2022/09/291218.003214.00213.50-25,459-0.04%
2022/09/281.1215.090.1217.00214.5015,5580.02%
2022/09/270.1224.5000.00223.500.15,5690.00%
2022/09/261.3224.225223.90222.50-3.75,645-0.06%
2022/09/230238.002236.50235.50-25,709-0.03%
2022/09/227239.298237.31239.50-15,766-0.02%
2022/09/210244.002243.00243.50-25,768-0.03%
2022/09/202.3246.451252.00243.501.35,7990.02%
2022/09/191250.0000.00249.5015,7790.02%
2022/09/164254.7500.00253.0045,7910.07%
2022/09/151259.501260.00260.5005,8380.00%
2022/09/141.1256.5500.00258.001.15,9800.02%
2022/09/130.1263.500.1264.50263.0006,0330.00%
2022/09/121.1265.492264.27266.50-16,114-0.02%
2022/09/087257.156248.75259.0016,2000.02%
2022/09/070253.003.1250.62254.50-36,170-0.05%
2022/09/051250.490.1252.50252.5016,1680.02%
2022/09/020.2260.381259.50258.50-0.86,149-0.01%
2022/09/011258.011.1260.00258.5006,1440.00%
2022/08/312259.751.1262.43263.500.96,1490.02%
2022/08/292.1258.8200.00259.002.16,1370.03%
2022/08/261265.5000.00265.0016,1340.02%
2022/08/250270.002267.00269.50-26,149-0.03%
2022/08/241262.5000.00260.0016,1800.02%
2022/08/221.4266.5600.00266.001.46,2460.02%
2022/08/192271.751272.50270.0016,2700.02%
2022/08/180263.0000.00267.0006,2400.00%
2022/08/1700.001263.50265.00-16,240-0.02%
2022/08/160264.5000.00262.0006,2200.00%
2022/08/150.1264.4000.00267.500.16,2380.00%
2022/08/121262.001261.50261.5006,2100.00%
2022/08/112.1257.982258.25257.500.16,2080.00%
2022/08/102247.001246.00245.5016,1550.02%
2022/08/0900.001258.00260.00-16,106-0.02%
2022/08/081256.003248.33256.50-26,109-0.03%
2022/08/041248.0000.00247.0016,0220.02%
2022/08/031.1246.3600.00249.501.15,9790.02%
2022/08/020.1250.006249.42250.50-5.96,017-0.10%
2022/08/011261.542261.00262.00-15,974-0.02%
2022/07/291264.000.1261.00265.0015,9700.02%
2022/07/281263.501261.50262.5005,9910.00%
2022/07/270264.5000.00264.5006,0370.00%
2022/07/262261.2500.00261.5026,0580.03%
2022/07/250.1262.0000.00262.000.16,2100.00%
2022/07/220264.501.1269.55266.00-1.16,278-0.02%
2022/07/210266.750.1264.00269.50-0.16,3040.00%
2022/07/202258.000.6258.92258.001.46,2630.02%
2022/07/190250.5000.00250.5006,2050.00%
2022/07/180250.000249.50249.0006,2420.00%
2022/07/1500.002244.50245.00-26,238-0.03%
2022/07/141.1240.051236.50241.000.16,1620.00%
2022/07/133243.473242.83238.5006,0960.00%
2022/07/126.3237.322238.50234.504.36,0010.07%
2022/07/112300.5012299.42300.50-105,766-0.17%
2022/07/083296.107.1296.71300.00-4.15,643-0.07%
2022/07/073.2275.472279.00279.501.25,5010.02%
2022/07/067.2287.752280.50278.005.25,4620.10%
2022/07/050.1290.000.2291.50292.00-0.15,3660.00%
2022/07/047293.794292.99296.0035,3170.06%
2022/07/012.8298.3041299.38288.50-38.25,270-0.73%
2022/06/302.6302.371303.00302.001.65,2050.03%
2022/06/295.9312.363310.33310.002.95,1310.06%
2022/06/281.2316.9220.1316.76315.00-18.95,056-0.37%
2022/06/2725328.002330.75330.00235,0120.46%
2022/06/2418.1321.872328.00325.0016.14,9960.32%
2022/06/2330.1323.6770323.00326.00-39.94,994-0.80%
2022/06/2217.3323.3433324.38321.00-15.74,929-0.32%
2022/06/2110.1339.5000.00346.0010.14,8480.21%
2022/06/200.2341.973.1341.56341.50-2.94,829-0.06%
2022/06/172.5353.996.2353.65352.00-3.74,866-0.08%
2022/06/160.1368.0000.00366.500.14,8250.00%
2022/06/151.2375.0000.00372.501.24,8910.03%
2022/06/140.2375.252372.00379.00-1.84,930-0.04%
2022/06/131.2379.861381.50379.500.24,9460.00%
2022/06/102.1393.1400.00393.002.14,9420.04%
2022/06/090.1400.140.2402.00398.50-0.14,9430.00%
2022/06/0800.003403.50405.00-34,933-0.06%
2022/06/070402.004401.50401.00-44,958-0.08%
2022/06/060401.007405.79406.50-74,962-0.14%
2022/06/023402.025401.00401.00-25,010-0.04%
2022/06/015413.904410.13410.0015,0270.02%
2022/05/313406.835406.00406.00-24,975-0.04%
2022/05/301404.501402.50404.0004,9640.00%
2022/05/272397.009398.94400.00-74,966-0.14%
2022/05/260387.501392.50387.50-15,021-0.02%
2022/05/251388.0000.00389.0015,0730.02%
2022/05/2400.002384.75384.50-25,140-0.04%
2022/05/236.1393.493396.17393.003.15,2190.06%
2022/05/206403.581.5403.17401.504.55,2150.09%
2022/05/192.1393.251400.50402.501.15,2380.02%
2022/05/184.4396.7300.00395.004.45,2700.08%
2022/05/176394.002392.00394.5045,3130.08%
2022/05/1615399.5712395.25391.5035,3590.06%
2022/05/135395.802396.00399.0035,3690.06%
2022/05/124.1389.4800.00388.504.15,4610.08%
2022/05/110391.5012390.46391.50-125,472-0.22%
2022/05/1013.1387.0010387.10390.503.15,5220.06%
2022/05/092381.001382.50378.0015,5410.02%
2022/05/0617.1391.1600.00391.0017.15,5660.31%
2022/05/0516398.442400.50401.00145,6060.25%
2022/05/0412.1395.9700.00395.0012.15,5820.22%
2022/05/032.3401.191400.50403.501.35,5640.02%
2022/04/2921.2405.075404.30398.5016.25,5870.29%
2022/04/281.1381.432382.50382.50-15,432-0.02%
2022/04/2710.1363.512357.00363.508.15,3630.15%
2022/04/2614.1378.0711376.91376.003.15,2690.06%
2022/04/2521.2374.2615374.73374.506.25,2900.12%
2022/04/227.1389.661388.50387.006.15,2590.12%
2022/04/2111398.1410401.50401.5015,2380.02%
2022/04/191404.0100.00402.0015,2580.02%
2022/04/150402.2500.00400.0005,3170.00%
2022/04/145.1412.527409.86414.00-25,371-0.04%
2022/04/1300.001408.00410.00-15,405-0.02%
2022/04/1200.001398.50398.00-15,451-0.02%
2022/04/111.7392.381394.50390.500.75,4270.01%
2022/04/080404.0000.00403.0005,4100.00%
2022/04/0710.2402.4887403.89400.00-76.95,404-1.42%
2022/04/061.1415.6826416.75415.00-24.95,325-0.47%
2022/03/302427.242428.22424.5005,3140.00%
2022/03/290.1424.0010420.00420.50-105,349-0.19%
2022/03/285422.602423.25425.0035,3740.06%
2022/03/256437.582439.00435.5045,4130.07%
2022/03/248.3434.561.1432.23434.507.25,4710.13%
2022/03/231.1442.347441.86445.00-5.95,489-0.11%
2022/03/226.2439.985.3436.64434.5015,5830.02%
2022/03/217.1450.581455.00450.506.15,5040.11%
2022/03/187.1460.282461.75456.505.15,5070.09%
2022/03/172463.503465.50467.00-15,512-0.02%
2022/03/160.1450.6400.00452.500.15,4830.00%
2022/03/151.6452.2600.00451.501.65,5020.03%
2022/03/141461.0000.00463.0015,5860.02%
2022/03/1100.001470.00466.50-15,694-0.02%
2022/03/101465.023459.33468.00-25,762-0.03%
2022/03/095454.5000.00452.5055,7970.09%
2022/03/082451.282457.50452.5005,8790.00%
2022/03/073.1459.905.2457.63456.50-25,922-0.03%
2022/03/045.1475.924.1475.26474.0015,9550.02%
2022/03/032.2482.514483.63480.00-1.96,025-0.03%
2022/03/022475.051476.00477.0016,0750.02%
2022/03/011.1474.721469.00481.000.16,0890.00%
2022/02/248461.6900.00456.0086,0110.13%
2022/02/234.2461.374462.50463.500.25,9720.00%
2022/02/223449.831449.50452.0025,9800.03%
2022/02/2131.1451.9900.00453.5031.16,0630.51%
2022/02/186.2445.561446.50446.505.26,2560.08%
2022/02/1736452.3800.00450.50366,2810.57%
2022/02/1654.1455.561460.50456.0053.16,3990.83%
2022/02/1512454.000.1458.50453.0011.96,4110.19%
2022/02/147.1454.4400.00454.507.16,4040.11%
2022/02/113464.262468.00468.0016,3350.02%
2022/02/101465.0400.00467.0016,3900.02%
2022/02/096.1460.5100.00462.006.16,5580.09%
2022/02/081455.9500.00453.0016,8120.01%
2022/02/073.3457.7600.00456.503.36,7620.05%
2022/01/261475.0000.00471.0016,7010.01%
2022/01/258.3476.0100.00473.008.36,7130.12%
2022/01/240488.002478.50490.50-26,707-0.03%
2022/01/210.1496.004496.00494.50-46,702-0.06%
2022/01/205.2501.3900.00503.005.26,7570.08%
2022/01/193502.0000.00506.0036,7510.04%
2022/01/182.1510.5500.00510.002.16,7700.03%
2022/01/172500.0300.00501.0026,7450.03%
2022/01/1410.1488.0000.00494.5010.16,7690.15%
2022/01/1300.004498.25498.00-46,819-0.06%
2022/01/123502.337510.00508.00-46,826-0.06%
2022/01/1100.003512.00508.00-36,833-0.04%
2022/01/102508.502.2508.00510.00-0.26,8360.00%
2022/01/076520.484.1509.93507.001.96,8810.03%
2022/01/065.2517.627.8513.50517.00-2.66,871-0.04%
2022/01/055523.007.5518.20520.00-2.56,855-0.04%
2022/01/041.1529.2900.00532.001.16,8610.02%
2022/01/030.1540.0000.00538.000.16,8500.00%
2021/12/3000.002.1538.48539.00-2.16,885-0.03%
2021/12/2800.004536.50537.00-46,974-0.06%
2021/12/275529.601.2534.25531.003.86,9840.05%
2021/12/2400.002541.00530.00-27,028-0.03%
2021/12/231535.006535.17538.00-57,083-0.07%
2021/12/221533.0000.00532.0017,0910.01%
2021/12/2100.005532.00535.00-57,079-0.07%
2021/12/202524.5000.00528.0027,0420.03%
2021/12/172524.581531.00531.0016,9930.01%
2021/12/1600.008.2527.59534.00-8.26,957-0.12%
2021/12/151503.003510.67512.00-26,861-0.03%
2021/12/142.2510.232508.58502.000.26,8530.00%
2021/12/135521.805.2521.00520.00-0.26,8260.00%
2021/12/101.5506.6700.00508.001.56,7800.02%
2021/12/092511.001.1508.63512.000.96,7770.01%
2021/12/087.5518.736.1518.81519.001.56,7490.02%
2021/12/074513.005.1511.41513.00-1.16,743-0.02%
2021/12/061499.072.2502.91505.00-1.26,645-0.02%
2021/12/030.1490.001495.00493.00-0.96,613-0.01%
2021/12/025492.901489.47486.0046,6070.06%
2021/12/012.1479.687.3481.34482.50-5.26,655-0.08%
2021/11/301.2471.611465.69465.500.26,5840.00%
2021/11/2900.007458.94470.00-76,565-0.11%
2021/11/260466.751467.98462.50-16,565-0.02%
2021/11/251475.520.1475.43473.000.96,5610.01%
2021/11/241487.930.1484.50480.500.96,6130.01%
2021/11/233481.012486.50485.5016,7190.01%
2021/11/221.1485.150490.39489.501.16,7130.02%
2021/11/196.3493.788487.00483.00-1.76,771-0.02%
2021/11/186498.505.1495.85493.500.96,7650.01%
2021/11/171.8488.4311492.18490.50-9.36,684-0.14%
2021/11/164469.134471.25470.0006,5040.00%
2021/11/159465.069.1469.04470.00-0.16,5120.00%
2021/11/124450.632451.71451.5026,4640.03%
2021/11/111.2445.328443.38443.00-6.86,474-0.11%
2021/11/101.1458.4727458.48452.00-25.96,501-0.40%
2021/11/099455.4516.1457.56461.00-76,504-0.11%
2021/11/0821458.8875455.84456.50-546,417-0.84%
2021/11/055434.5034.2437.29448.00-29.26,269-0.46%
2021/11/040408.5000.00407.5006,0190.00%
2021/11/0218412.285417.50405.50136,2480.21%
2021/11/0112418.0814427.32418.50-26,405-0.03%
2021/10/291416.502419.00415.50-16,517-0.02%
2021/10/281.1421.1800.00410.501.16,6190.02%
2021/10/272409.2500.00408.5026,9910.03%
2021/10/264410.253410.83409.0017,1470.01%
2021/10/254399.881400.00400.0037,2520.04%
2021/10/225401.702395.75405.0037,4690.04%
2021/10/2113404.356404.58395.5077,7300.09%
2021/10/2013401.043400.17399.00107,6800.13%
2021/10/193399.333.1399.51401.00-0.17,7110.00%
2021/10/184387.752.1388.90387.001.97,8400.02%
2021/10/159387.566381.76390.5037,8970.04%
2021/10/1414371.145374.00372.0097,9750.11%
2021/10/132371.5000.00371.5027,9620.03%
2021/10/123372.345377.20372.00-27,957-0.03%
2021/10/081390.002391.50389.00-17,923-0.01%
2021/10/073400.002.5401.26396.000.57,9850.01%
2021/10/061.1397.402397.50391.00-0.98,021-0.01%
2021/10/054.3396.6500.00397.504.38,0520.05%
2021/10/041.1401.871.3406.15399.50-0.28,0910.00%
2021/10/0111.2407.332408.00404.509.28,1430.11%
2021/09/3018.1409.732401.25410.0016.18,2010.20%
2021/09/299.4413.6000.00406.509.48,1560.12%
2021/09/283426.001426.00424.0028,1670.02%
2021/09/2715433.4300.00434.50158,1880.18%
2021/09/2421428.310.1429.50426.00218,1940.26%
2021/09/232.4426.881432.91426.501.48,2920.02%
2021/09/223.1419.194419.75422.00-0.98,256-0.01%
2021/09/174428.501427.00428.5038,2500.04%
2021/09/162.1429.431432.00429.001.18,2620.01%
2021/09/154.2432.122438.50431.002.28,2700.03%
2021/09/1400.001439.00440.00-18,313-0.01%
2021/09/132.1444.6000.00444.002.18,4400.02%
2021/09/104449.039.1450.66454.00-58,564-0.06%
2021/09/0900.001436.00433.50-18,524-0.01%
2021/09/081.1430.7400.00425.501.18,5480.01%
2021/09/074.1435.243437.00431.001.18,5510.01%
2021/09/067.6438.022.3435.54430.005.38,5630.06%
2021/09/030.2459.861460.00456.50-0.88,474-0.01%
2021/09/027464.363464.00456.5048,5240.05%
2021/09/016458.423456.83463.0038,4980.04%
2021/08/315.1450.731447.00449.004.18,5110.05%
2021/08/304448.3811452.77454.50-78,527-0.08%
2021/08/2711.1448.106450.50446.005.18,4550.06%
2021/08/263461.673.3461.05459.50-0.38,4280.00%
2021/08/254464.136.1462.68469.00-2.18,509-0.02%
2021/08/248.2479.0100.00461.008.28,5890.09%
2021/08/230.2483.501482.50480.50-0.88,648-0.01%
2021/08/203475.502474.00470.0018,7540.01%
2021/08/193478.176482.42470.50-38,799-0.03%
2021/08/1811.2463.992481.25491.509.28,7680.10%
2021/08/1712.1482.076495.75474.006.18,8180.07%
2021/08/165.1505.0011506.00506.00-5.98,868-0.07%
2021/08/137510.5711520.18509.00-48,974-0.04%
2021/08/122529.0017526.24527.00-159,230-0.16%
2021/08/115526.575526.00519.0009,4790.00%
2021/08/109.1535.7011531.73531.00-1.99,704-0.02%
2021/08/098.1544.343546.33538.005.19,8070.05%
2021/08/069563.452564.00560.0079,9180.07%
2021/08/056575.505.1572.07570.000.910,0460.01%
2021/08/042545.1112546.93562.00-1010,340-0.10%
2021/08/032546.002545.50545.00010,5810.00%
2021/08/0219.1537.0815549.45541.004.110,6170.04%
2021/07/308.6520.854.1517.26511.004.510,4540.04%
2021/07/294.4502.922.1504.69503.002.310,5010.02%
2021/07/287499.523501.33490.00410,5710.04%
2021/07/279527.6714.3525.61522.00-5.310,575-0.05%
2021/07/265495.0015493.80492.00-1010,462-0.10%
2021/07/2300.000.1500.00489.00-0.110,5400.00%
2021/07/224499.505.4498.36497.50-1.410,644-0.01%
2021/07/211.2478.422481.00478.50-0.810,762-0.01%
2021/07/208.2485.122490.50483.006.210,7500.06%
2021/07/192500.5400.00503.00210,7060.02%
2021/07/161500.000.1496.00499.50110,7780.01%
2021/07/142.1492.126493.42490.50-3.910,810-0.04%
2021/07/131493.501.2503.75495.00-0.210,7950.00%
2021/07/122499.491499.50500.00110,8330.01%
2021/07/092494.2500.00492.50210,8920.02%
2021/07/081.2504.9215502.80506.00-13.810,942-0.13%
2021/07/072.2496.081.1495.95494.001.211,0250.01%
2021/07/061507.001513.00500.00011,1260.00%
2021/07/0540502.3316.1500.78504.0023.911,2300.21%
2021/07/0211496.591495.00493.501011,3040.09%
2021/07/010502.001503.00503.00-111,352-0.01%
2021/06/302.1504.622501.00499.000.111,4580.00%
2021/06/290491.5000.00487.50011,4160.00%
2021/06/281482.5900.00496.50111,5920.01%
2021/06/240497.502.2496.15497.00-2.211,770-0.02%
2021/06/230489.0000.00490.00011,9640.00%
2021/06/221.2483.071479.00476.500.211,9860.00%
2021/06/212.1495.2500.00483.002.111,8840.02%
2021/06/1800.001511.00503.00-111,837-0.01%
2021/06/173.1505.7300.00509.003.111,9450.03%
2021/06/161515.001512.00510.00012,1630.00%
2021/06/151521.951520.00522.00012,4120.00%
2021/06/1100.000.2512.00506.00-0.212,4800.00%
2021/06/106519.6700.00515.00612,7750.05%
2021/06/091514.0000.00513.00112,8790.01%
2021/06/081526.0000.00512.00112,9630.01%
2021/06/070517.004507.75519.00-413,015-0.03%
2021/06/041498.5200.00500.00112,9880.01%
2021/06/033495.720.1500.00505.002.913,1180.02%
2021/06/022.1504.511502.00498.001.113,1560.01%
2021/06/019526.3300.00516.00913,1400.07%
2021/05/315514.044527.00534.00113,1100.01%
2021/05/282507.007505.84505.00-513,029-0.04%
2021/05/272484.501490.00495.50113,0290.01%
2021/05/265488.603488.33487.00213,1200.02%
2021/05/254498.255.4500.90491.00-1.313,186-0.01%
2021/05/247481.647481.93487.50013,0830.00%
2021/05/212465.263.2469.92470.50-1.213,071-0.01%
2021/05/2013.2467.9318468.39460.00-4.812,992-0.04%
2021/05/1916.3499.404505.25494.5012.312,8560.10%
2021/05/184487.167.1498.93513.00-3.112,796-0.02%
2021/05/176474.138474.81466.50-212,699-0.02%
2021/05/149.2497.8610.1493.93480.00-0.912,559-0.01%
2021/05/1311.4488.618.2487.04479.003.212,4270.03%
2021/05/1217.5483.4212.1487.53491.505.312,2190.04%
2021/05/1117.3496.434508.00491.0013.311,8080.11%
2021/05/106.1550.3000.00545.006.111,4730.05%
2021/05/0710566.7212578.81578.00-211,350-0.02%
2021/05/064.1541.933545.00553.001.111,1330.01%
2021/05/054.1547.206567.00533.00-1.911,011-0.02%
2021/05/0414.2570.6010555.00581.004.210,9530.04%
2021/05/0311.1595.7213593.85588.00-1.910,777-0.02%
2021/04/297626.866.3625.11624.000.710,6740.01%
2021/04/2810.3636.203633.67624.007.310,5960.07%
2021/04/277.1629.086.2633.65620.000.910,5130.01%
2021/04/260.6617.173619.00616.00-2.410,288-0.02%
2021/04/235596.807597.86614.00-210,238-0.02%
2021/04/224597.503593.62588.00110,2600.01%
2021/04/210590.001593.00589.00-110,201-0.01%
2021/04/201594.071597.00596.00010,2010.00%
2021/04/198597.888600.75592.00010,2130.00%
2021/04/162620.002618.01611.00010,1660.00%
2021/04/151603.0000.00610.00110,0990.01%
2021/04/1411581.7311.1580.84591.00-0.110,0810.00%
2021/04/1317594.8816.2586.93586.000.810,1080.01%
2021/04/127.1585.779591.11585.00-1.99,978-0.02%
2021/04/0900.001621.00611.00-19,818-0.01%
2021/04/081615.011626.07629.0009,7460.00%
2021/04/071594.153.1605.66619.00-2.19,591-0.02%
2021/04/062.1603.005597.20602.00-2.99,500-0.03%
2021/04/012577.008577.75570.00-69,393-0.06%
2021/03/3129582.4120586.55575.0099,4450.10%
2021/03/302570.024572.25572.00-29,340-0.02%
2021/03/2910570.105569.20560.0059,2940.05%
2021/03/267558.867.2558.53569.00-0.29,1840.00%
2021/03/253.5532.529.2526.24536.00-5.89,009-0.06%
2021/03/242529.001534.00528.0018,9850.01%
2021/03/2313536.009534.89533.0049,0160.04%
2021/03/229.2528.2410539.90527.00-0.88,942-0.01%
2021/03/198.1538.1611.4538.47542.00-3.38,794-0.04%
2021/03/188.2530.6114528.43539.00-5.88,560-0.07%
2021/03/176506.359507.11508.00-38,305-0.04%
2021/03/1614511.9315509.74497.50-18,198-0.01%
2021/03/154494.014.1492.20496.50-0.17,9190.00%
2021/03/1210495.563496.11487.0077,8270.09%
2021/03/119489.006.1493.36499.002.97,7960.04%
2021/03/104.1484.022477.51477.002.17,6950.03%
2021/03/093480.017479.36473.50-47,684-0.05%
2021/03/086483.584484.25481.0027,5930.03%
2021/03/055466.715465.90469.5007,4710.00%
2021/03/044474.8011475.73477.00-77,434-0.09%
2021/03/033493.673.1485.40494.00-0.17,3150.00%
2021/03/0210499.844500.77493.5067,2500.08%
2021/02/268.1478.832484.50474.006.17,1510.08%
2021/02/259505.235511.20499.0046,9940.06%
2021/02/242511.004510.00506.00-26,873-0.03%
2021/02/239.3511.273512.00513.006.36,8090.09%
2021/02/221522.0000.00531.0016,7350.01%
2021/02/195532.804543.50528.0016,7590.02%
2021/02/188532.253539.00544.0056,6240.08%
2021/02/172.4522.242526.00526.000.46,4480.01%
2021/02/0500.004.1475.71479.00-4.16,252-0.07%
2021/02/043431.203437.17435.5006,2220.00%
2021/02/032.1432.326427.25430.50-3.96,237-0.06%
2021/02/021422.004422.50423.50-36,274-0.05%
2021/02/014393.133397.33408.5016,4440.02%
2021/01/295399.004402.00394.0016,4190.02%
2021/01/283400.672400.55401.0016,3960.02%
2021/01/272419.502419.25414.0006,3740.00%
2021/01/266421.751438.00408.0056,3330.08%
2021/01/251416.003413.67417.50-26,241-0.03%
2021/01/221.1431.292424.00423.00-0.96,201-0.01%
2021/01/216411.501408.48408.5056,1260.08%
2021/01/203402.005401.90401.00-26,108-0.03%
2021/01/192405.782412.25410.0006,0030.00%
2021/01/181399.002.1391.03395.00-1.15,933-0.02%
2021/01/152403.025405.70400.00-35,892-0.05%
2021/01/143.1395.0200.00393.003.15,7910.05%
2021/01/132399.504397.01403.00-25,771-0.04%
2021/01/125388.7100.00383.0055,7440.09%
2021/01/1100.004384.38387.50-45,682-0.07%
2021/01/082383.252384.25384.0005,6790.00%
2021/01/079376.004375.25378.0055,7120.09%
2021/01/066383.6713381.08384.00-75,650-0.12%
2021/01/052359.011356.00359.5015,4870.02%
2021/01/043361.862.1365.69363.5015,5220.02%
2020/12/317368.508369.56369.00-15,616-0.02%
2020/12/301353.503353.67357.00-25,643-0.04%
2020/12/290352.501351.50352.50-15,701-0.02%
2020/12/285348.012349.00348.5035,7370.05%
2020/12/259354.564354.13351.5055,7210.09%
2020/12/245335.002337.25333.0035,6480.05%
2020/12/2300.004324.88325.00-45,613-0.07%
2020/12/221325.0000.00318.0015,6060.02%
2020/12/212328.005324.80324.50-35,571-0.05%
2020/12/181324.472321.25323.00-15,536-0.02%
2020/12/178321.881324.50323.0075,5560.13%
2020/12/165315.203315.00314.0025,4900.04%
2020/12/1500.001312.00312.50-15,469-0.02%
2020/12/141318.004318.75318.00-35,488-0.05%
2020/12/113315.502316.25315.5015,5180.02%
2020/12/093321.331322.50321.5025,4980.04%
2020/12/081310.0400.00316.5015,4480.02%
2020/12/0700.003.1304.25306.00-3.15,425-0.06%
2020/12/0400.001313.53315.00-15,385-0.02%
2020/12/020308.0000.00308.0005,3320.00%
2020/12/011304.4900.00303.0015,3260.02%
2020/11/301306.502305.00299.00-15,376-0.02%
2020/11/261293.5000.00297.0015,4030.02%
2020/11/2500.001292.50293.00-15,505-0.02%
2020/11/241306.0000.00298.5015,5140.02%
2020/11/231304.501307.50304.0005,6150.00%
2020/11/201301.001298.50301.5005,7300.00%
2020/11/190297.5000.00297.5005,7200.00%
2020/11/183299.675299.10300.00-25,669-0.04%
2020/11/171291.0000.00291.0015,5970.02%
2020/11/1300.001288.50291.50-15,713-0.02%
2020/11/113286.172288.00286.0015,8970.02%
2020/11/1000.002292.75291.50-25,843-0.03%
2020/11/095294.104294.38293.0015,7390.02%
2020/11/061276.003273.00273.00-25,573-0.04%
2020/11/053270.1700.00270.0035,5950.05%
2020/11/041262.501.1269.07273.00-0.15,6480.00%
2020/11/0300.001263.50263.50-15,867-0.02%
2020/11/020.1264.001264.00264.00-0.96,006-0.02%
2020/10/2600.001280.50278.50-16,435-0.02%
2020/10/231277.0000.00279.0016,4980.02%
2020/10/2100.002283.75281.50-26,635-0.03%
2020/10/190277.0000.00277.0006,7130.00%
2020/10/161280.0000.00278.5016,8550.01%
2020/10/151284.501278.00279.5006,8840.00%
2020/10/140281.0000.00280.5006,8140.00%
2020/10/122287.252287.25285.0006,8110.00%
2020/10/082284.503281.50282.00-16,819-0.01%
2020/10/076277.254276.50277.0026,7370.03%
2020/10/060269.501269.50269.50-16,754-0.01%
2020/10/051260.5000.00260.0016,7940.01%
2020/09/291261.053264.33264.00-26,999-0.03%
2020/09/281254.503253.17258.50-27,140-0.03%
2020/09/253249.0000.00243.5037,2690.04%
2020/09/241256.003256.67258.00-27,388-0.03%
2020/09/231258.501259.00259.5007,3920.00%
2020/09/222256.5010258.20259.00-87,408-0.11%
2020/09/210253.001256.00253.00-17,339-0.01%
2020/09/182253.501257.00257.0017,3430.01%
2020/09/1700.001254.00253.00-17,362-0.01%
2020/09/1600.003255.17255.50-37,362-0.04%
2020/09/152251.255250.60252.00-37,385-0.04%
2020/09/1400.001249.00250.50-17,508-0.01%
2020/09/115243.8000.00243.5057,4810.07%
2020/09/101245.483245.67243.50-27,489-0.03%
2020/09/092235.251233.50237.5017,4100.01%
2020/09/085242.8000.00242.0057,3540.07%
2020/09/071242.0000.00241.0017,3310.01%
2020/09/043245.000.1246.00243.002.97,3210.04%
2020/09/031250.003251.67251.00-27,287-0.03%
2020/09/021250.003253.83249.50-27,209-0.03%
2020/09/010246.502244.25246.50-27,144-0.03%
2020/08/312244.502248.25240.0007,0810.00%
2020/08/282248.0000.00248.0026,9850.03%
2020/08/274249.883250.50248.0016,9470.01%
2020/08/263253.502253.75254.0016,8250.01%
2020/08/251262.501263.50262.0006,7210.00%
2020/08/213264.003.3262.94263.00-0.36,7260.00%
2020/08/206257.501259.00256.0056,6850.07%
2020/08/192263.753268.67268.50-16,647-0.02%
2020/08/186267.672264.25265.5046,5440.06%
2020/08/1700.002287.75289.00-26,336-0.03%
2020/08/142279.002282.75285.0006,3740.00%
2020/08/132283.521286.50284.5016,3520.02%
2020/08/127281.715282.00282.0026,3960.03%
2020/08/113286.0015284.73289.50-126,451-0.19%
2020/08/103287.676287.50287.00-36,384-0.05%
2020/08/078300.253299.83294.0056,3620.08%
2020/08/0600.001.1316.06316.00-1.16,177-0.02%
2020/08/052301.501303.00303.5016,0360.02%
2020/08/042297.001297.50297.5015,9630.02%
2020/08/031297.005295.00296.00-45,954-0.07%
2020/07/313297.005292.20290.00-26,052-0.03%
2020/07/302277.501278.00279.5015,8960.02%
2020/07/290277.5000.00277.5005,9450.00%
2020/07/286277.003272.50269.5035,9600.05%
2020/07/2400.003276.50271.50-35,975-0.05%
2020/07/234278.501281.00281.5035,9790.05%
2020/07/222274.505273.40279.50-35,973-0.05%
2020/07/213265.0000.00265.5035,8480.05%
2020/07/171262.001264.50262.0005,8580.00%
2020/07/153264.005263.60262.50-25,846-0.03%
2020/07/141270.0000.00267.0015,8520.02%
2020/07/134273.384275.00271.5005,8320.00%
2020/07/105286.505288.00285.5005,7720.00%
2020/07/097287.1412286.17284.50-55,709-0.09%
2020/07/0814268.542269.75268.00125,5460.22%
2020/07/073265.501267.00265.0025,4580.04%
2020/07/0610273.6717275.76281.50-75,300-0.13%
2020/07/0315250.9020252.03260.50-55,177-0.10%
2020/07/024236.135235.50237.00-15,054-0.02%
2020/07/013234.178232.75234.50-55,085-0.10%
2020/06/306229.332233.50228.0045,0550.08%
2020/06/290228.0000.00227.5005,0650.00%
2020/06/243229.832229.00228.0015,0510.02%
2020/06/235226.901228.00228.0045,0810.08%
2020/06/226227.833230.33224.0035,0820.06%
2020/06/195224.004224.75222.0015,0830.02%
2020/06/181215.5000.00215.5015,0530.02%
2020/06/162214.502214.50215.0005,2930.00%
2020/06/151212.501213.50211.0005,4510.00%
2020/06/113216.633215.50213.5005,5680.00%
2020/06/1000.001215.00214.00-15,609-0.02%
2020/06/0800.001216.50217.50-15,802-0.02%
2020/06/051215.0000.00215.0015,8000.02%
2020/06/043214.181215.00216.0025,8490.03%
2020/06/031213.5000.00213.0015,8680.02%
2020/06/022211.002211.50210.5005,8610.00%
2020/06/012212.502208.50208.5005,8750.00%
2020/05/271207.0000.00207.0015,9290.02%
2020/05/2600.006206.92208.00-66,004-0.10%
2020/05/251202.5000.00202.5015,9870.02%
2020/05/2100.001202.00203.50-16,010-0.02%
2020/05/202198.7500.00198.0026,0920.03%
2020/05/192198.0030198.33197.00-286,166-0.45%
2020/05/182199.0000.00195.0026,1240.03%
2020/05/151206.00122204.81204.00-1216,014-2.01% 大賣/鉅額交易
2020/05/1415206.874205.63203.50116,0200.18%
2020/05/1340208.6300.00210.00405,9970.67%
2020/05/1260205.001205.00204.00595,9380.99%
2020/05/111204.0010205.00204.00-96,018-0.15%
2020/05/082205.2524205.08203.50-226,061-0.36%
2020/05/0762204.0458204.48200.0046,0660.07%
2020/05/0636195.04116191.51195.50-805,926-1.35% 大賣/
2020/05/0519188.6623188.41189.00-45,838-0.07%
2020/05/0478186.0367182.30187.00115,8220.19%
2020/04/303185.841185.00186.5025,7810.04%
2020/04/2990183.8521183.83183.50695,7981.19%
2020/04/2858176.222176.75179.50565,7490.97%
2020/04/279178.1700.00178.0095,8080.15%
2020/04/240.1178.001178.00176.00-15,740-0.02%
2020/04/231178.002181.00178.50-15,733-0.02%
2020/04/224175.131176.00177.0035,7840.05%
2020/04/202183.501184.00183.0015,8670.02%
2020/04/152186.0000.00186.0026,0160.03%
2020/04/1400.001185.50185.50-16,067-0.02%
2020/04/131182.001181.00181.0006,1470.00%
2020/04/103186.0000.00185.0036,2160.05%
2020/04/083186.8300.00184.5036,3280.05%
2020/04/0700.001184.50184.00-16,281-0.02%
2020/04/060185.0000.00185.0006,2500.00%
2020/04/0100.001174.00175.00-16,286-0.02%
2020/03/311175.501171.50172.0006,2740.00%
2020/03/301169.0000.00173.5016,2540.02%
2020/03/271172.0010173.15172.00-96,290-0.14%
2020/03/257169.212170.00169.0056,7030.07%
2020/03/242158.254162.88161.50-26,753-0.03%
2020/03/2300.004154.38153.50-46,743-0.06%
2020/03/207154.295154.40152.0026,7020.03%
2020/03/198154.1300.00152.0086,5620.12%
2020/03/173171.0000.00170.0036,6040.05%
2020/03/1300.003172.50178.50-36,591-0.05%
2020/03/120187.005182.60185.50-56,549-0.08%
2020/03/111196.5000.00193.0016,4810.02%
2020/03/101194.5000.00194.0016,5160.02%
2020/03/091196.001196.00195.0006,4980.00%
2020/03/0600.0016203.50203.50-166,463-0.25%
2020/03/051204.5000.00204.5016,5320.02%
2020/03/043199.713202.17203.5006,5230.00%
2020/03/031203.501203.50201.5006,5940.00%
2020/03/023192.884196.50197.50-16,653-0.01%
2020/02/271196.003201.33195.50-26,706-0.03%
2020/02/261200.5000.00203.5016,8360.01%
2020/02/251204.0000.00203.5017,2800.01%
2020/02/242203.5000.00203.5027,3180.03%
2020/02/2117204.657204.00205.00107,3730.14%
2020/02/201208.002209.50208.50-17,271-0.01%
2020/02/1900.001212.50213.00-17,189-0.01%
2020/02/188213.3100.00212.0087,2460.11%
2020/02/1700.001217.00216.50-17,247-0.01%
2020/02/141218.0000.00219.5017,3310.01%
2020/02/130221.0000.00220.5007,3270.00%
2020/02/125220.004222.25220.5017,3290.01%
2020/02/112213.753214.83216.50-17,286-0.01%
2020/02/105209.201208.50208.5047,4820.05%
2020/02/061214.505216.10218.50-47,667-0.05%
2020/02/052219.252212.50212.0007,8390.00%
2020/02/040218.5000.00218.0007,9240.00%
2020/01/302217.754219.38214.50-28,059-0.02%
2020/01/171230.502228.50228.50-18,283-0.01%
2020/01/161227.0000.00230.0018,5250.01%
2020/01/153226.3300.00227.5038,8500.03%
2020/01/1400.004232.00232.00-48,760-0.05%
2020/01/132233.5011230.18232.50-98,660-0.10%
2020/01/1000.002227.25227.50-28,590-0.02%
2020/01/0816221.4111220.32220.5058,5060.06%
2020/01/079218.346218.00218.0038,4210.04%
2020/01/033216.8311215.86215.50-88,285-0.10%
2020/01/0200.001221.00222.50-18,241-0.01%
2019/12/311223.0000.00219.0018,2290.01%
2019/12/273225.334226.25227.00-18,418-0.01%
2019/12/2611220.0510220.00221.0018,3960.01%
2019/12/2400.002215.00216.00-28,542-0.02%
2019/12/233215.173216.83216.0008,6130.00%
2019/12/209212.897212.64212.5028,5300.02%
2019/12/191226.0000.00225.5018,1670.01%
2019/12/184230.7500.00229.0048,0640.05%
2019/12/1700.001236.00238.00-18,016-0.01%
2019/12/164234.756233.83235.00-28,094-0.02%
2019/12/1319234.038235.25229.00118,0810.14%
2019/12/125231.108230.38230.50-37,986-0.04%
2019/12/114229.131229.00230.0037,9250.04%
2019/12/1000.001227.50227.50-17,895-0.01%
2019/12/094226.384225.00225.5007,9180.00%
2019/12/062220.502220.00220.0007,9260.00%
2019/12/054221.132221.50221.5027,9590.03%
2019/12/041215.9900.00216.0018,0530.01%
2019/12/031220.5000.00219.5018,0810.01%
2019/12/0213221.7712219.92220.5018,2110.01%
2019/11/291225.001222.50223.5008,2380.00%
2019/11/282224.751223.50223.5018,4900.01%
2019/11/2700.002226.25227.00-28,658-0.02%
2019/11/263229.332229.00225.5018,8720.01%
2019/11/2524232.0414227.50227.00108,8390.11%
2019/11/2212226.8322231.41237.50-108,732-0.11%
2019/11/211215.0000.00216.0018,3360.01%
2019/11/201216.0000.00218.0018,3950.01%
2019/11/193217.174216.88219.00-18,436-0.01%
2019/11/1800.001215.00214.50-18,469-0.01%
2019/11/154212.751211.50212.5038,6020.03%
2019/11/142217.507217.07216.50-58,682-0.06%
2019/11/136219.833217.67216.0038,6890.03%
2019/11/125212.108213.75216.00-38,610-0.03%
2019/11/115210.006209.50208.50-18,608-0.01%
2019/11/086213.504214.50212.0028,6450.02%
2019/11/079214.8310218.30215.00-18,609-0.01%
2019/11/067213.434211.88214.5038,4570.04%
2019/11/055217.4011215.82219.00-68,509-0.07%
2019/11/049209.949210.22209.0008,4350.00%
2019/11/019201.067201.64202.0028,3210.02%
2019/10/3100.003197.83196.00-38,247-0.04%
2019/10/306195.845194.60196.5018,2020.01%
2019/10/294193.004193.00192.5008,1530.00%
2019/10/283198.1700.00195.5038,0930.04%
2019/10/2511200.594199.00196.0077,9760.09%
2019/10/2416205.815206.00208.00117,7830.14%
2019/10/2310199.5519199.08204.50-97,616-0.12%
2019/10/2200.001188.00188.00-17,291-0.01%
2019/10/211186.0000.00186.5017,4550.01%
2019/10/1800.001189.50187.50-17,610-0.01%
2019/10/1700.001187.50188.00-17,773-0.01%
2019/10/1600.001185.50183.50-17,984-0.01%
2019/10/151184.0000.00183.0018,1790.01%
2019/10/1400.004185.63185.50-48,392-0.05%
2019/10/094182.2500.00181.0048,5770.05%
2019/10/0400.001192.50191.00-18,924-0.01%
2019/10/0300.002188.25190.00-28,853-0.02%
2019/10/021187.0000.00187.0018,8060.01%
2019/10/012183.0310182.20184.50-88,797-0.09%
2019/09/272178.0000.00178.0028,7910.02%
2019/09/262181.252182.00182.0008,8610.00%
2019/09/192188.501188.00189.0019,0510.01%
2019/09/183189.002187.00186.5018,9470.01%
2019/09/1700.001186.00186.50-18,943-0.01%
2019/09/161185.5000.00185.5018,9840.01%
2019/09/111186.5000.00188.0019,1650.01%
2019/09/1000.001185.00184.00-19,149-0.01%
2019/09/0900.001187.00187.00-19,104-0.01%
2019/09/063190.672189.50189.5019,0710.01%
2019/09/0500.000190.00188.5009,0190.00%
2019/09/042187.752185.00186.0009,0870.00%
2019/09/031190.501189.50188.5009,0900.00%
2019/09/022193.254191.88193.00-29,158-0.02%
2019/08/302187.223188.50186.00-19,151-0.01%
2019/08/292180.0021181.55181.00-198,927-0.21%
2019/08/284172.6300.00174.5048,7460.05%
2019/08/2700.002173.00170.50-28,712-0.02%
2019/08/2618169.7510169.00169.0088,7210.09%
2019/08/234175.501176.00174.0038,7190.03%
2019/08/2215172.6713173.46172.5028,6720.02%
2019/08/211170.501173.00171.5008,6250.00%
2019/08/205173.105174.30174.5008,6060.00%
2019/08/191173.003172.17173.00-28,560-0.02%
2019/08/162166.501165.00165.0018,5460.01%
2019/08/151159.501162.50162.5008,6710.00%
2019/08/1400.001164.50163.50-18,845-0.01%
2019/08/133161.671162.50161.0028,9010.02%
2019/08/1200.006166.58166.00-68,947-0.07%
2019/08/085165.1000.00165.0058,9530.06%
2019/08/078162.198162.63163.5008,9030.00%
2019/08/053158.3300.00157.0038,7650.03%
2019/08/021163.007163.71164.50-68,734-0.07%
2019/08/011167.0300.00168.0018,7380.01%
2019/07/313167.0000.00166.0038,8100.03%
2019/07/3000.001168.00167.00-18,860-0.01%
2019/07/2900.001171.00171.00-18,840-0.01%
2019/07/254169.753173.33172.5018,8460.01%
2019/07/241171.501171.50171.5008,7530.00%
2019/07/231174.5000.00174.0018,6640.01%
2019/07/222173.005172.50174.50-38,548-0.04%
2019/07/194168.637170.00172.00-38,467-0.04%
2019/07/1811166.002165.75163.0098,2910.11%
2019/07/179172.2820172.03171.00-118,060-0.14%
2019/07/1611182.273180.17178.0087,8260.10%
2019/07/151179.008178.69180.00-77,624-0.09%
2019/07/125174.603175.83173.5027,4820.03%
2019/07/115179.5019183.13183.00-147,361-0.19%
2019/07/1020174.636175.67175.00147,1570.20%
2019/07/094173.883172.67172.0017,1290.01%
2019/07/083174.001172.50172.5027,1250.03%
2019/07/052176.004174.25176.00-27,098-0.03%
2019/07/044174.5000.00175.5047,0940.06%
2019/07/032179.251182.00175.5017,0600.01%
2019/07/026184.925186.20185.0016,9590.01%
2019/07/015190.001190.00190.0046,7330.06%
2019/06/285172.905173.40173.0006,6380.00%
2019/06/2700.002170.25169.50-26,595-0.03%
2019/06/262167.001165.50167.0016,5900.02%
2019/06/253171.001168.50168.0026,5670.03%
2019/06/241168.001171.50171.0006,5320.00%
2019/06/212171.001171.50170.5016,4970.02%
2019/06/204168.753168.17170.0016,4230.02%
2019/06/193171.003170.67171.0006,3410.00%
2019/06/181164.0017161.50161.00-166,157-0.26%
2019/06/141164.0000.00164.0016,1630.02%
2019/06/133162.831163.00163.0026,1870.03%
2019/06/121165.004161.25165.50-36,208-0.05%
2019/06/115161.103161.50160.5026,0970.03%
2019/06/1022159.8012158.13159.50105,9640.17%
2019/06/0614153.961149.50149.50135,8400.22%
2019/06/050166.504165.50166.00-45,626-0.07%
2019/06/042162.5000.00162.0025,6110.04%
2019/06/032164.502163.75164.0005,5550.00%
2019/05/311165.501167.50167.5005,5470.00%
2019/05/301161.001162.00163.0005,4290.00%
2019/05/293161.002162.00164.0015,3740.02%
2019/05/273163.503162.67163.5005,2680.00%
2019/05/241165.501168.00165.0005,2690.00%
2019/05/231167.501.4168.29167.00-0.45,178-0.01%
2019/05/226175.587178.79178.00-15,078-0.02%
2019/05/214170.253173.33173.5014,9600.02%
2019/05/201180.5000.00180.0014,7790.02%
2019/05/171194.501187.50187.5004,7500.00%
2019/05/161196.5000.00195.0014,8290.02%
2019/05/153201.6700.00200.5034,8410.06%
2019/05/142197.501198.00202.5014,8140.02%
2019/05/132201.7500.00200.0024,7750.04%
2019/05/102213.751211.00211.0014,7200.02%
2019/05/083218.173220.67217.0004,6570.00%
2019/05/072216.753215.00221.50-14,571-0.02%
2019/05/061202.002204.00203.50-14,498-0.02%
2019/05/031199.001207.00207.0004,5880.00%
2019/04/300200.001201.50201.50-14,561-0.02%
2019/04/292199.502200.00200.0004,6160.00%
2019/04/252202.503204.00204.50-14,648-0.02%
2019/04/2400.001198.00198.00-14,608-0.02%
2019/04/231194.001195.50195.5004,5980.00%
2019/04/192199.502200.50199.5004,5560.00%
2019/04/1800.003200.17198.50-34,523-0.07%
2019/04/173198.171198.00195.5024,5020.04%
2019/04/161195.0000.00195.0014,4580.02%
2019/04/151196.5000.00196.0014,4560.02%
2019/04/118198.388200.88200.0004,4470.00%
2019/04/101194.501197.50197.5004,4150.00%
2019/04/092195.003196.17196.50-14,354-0.02%
2019/04/081195.5000.00193.0014,3300.02%
2019/04/031198.0000.00200.0014,2590.02%
2019/04/022200.003201.00200.50-14,247-0.02%
2019/04/010195.0000.00196.0004,2180.00%
2019/03/293196.332197.50198.0014,1730.02%
2019/03/261188.5018191.31191.00-174,153-0.41%
2019/03/2500.001190.00190.00-14,125-0.02%
2019/03/2100.002.1189.01190.50-2.14,078-0.05%
2019/03/184182.633184.50188.5013,9890.03%
2019/03/154179.004180.00179.0003,9340.00%
2019/03/121176.001178.00174.0003,8460.00%
2019/03/113175.003175.83178.5003,9340.00%
2019/03/071171.501172.00172.5004,0470.00%
2019/03/061175.5000.00176.0014,0630.02%
2019/03/040171.0000.00171.0004,0530.00%
2019/02/2000.001178.50175.00-13,891-0.03%
2019/02/1900.000.4174.00174.50-0.43,907-0.01%
2019/02/182177.502175.00174.5003,8940.00%
2019/02/156176.086176.42174.5003,8040.00%
2019/02/1400.001163.50163.50-13,618-0.03%
2019/02/1300.002160.25159.50-23,562-0.06%
2019/02/1200.000.1160.00161.00-0.13,5660.00%
2019/02/110159.0000.00159.5003,6050.00%
2019/01/300157.5000.00158.0003,6300.00%
2019/01/291157.0000.00157.0013,7160.03%
2019/01/280152.0000.00153.0003,6980.00%
2019/01/2500.001154.00154.50-13,735-0.03%
2019/01/242150.001149.00150.0013,7550.03%
2019/01/2200.002156.00155.00-23,730-0.05%
2019/01/212155.5000.00155.5023,8020.05%
2019/01/1800.005153.00150.50-53,791-0.13%
2019/01/1500.001148.00148.00-13,818-0.03%
2019/01/1117144.0000.00144.00173,9530.43%
2019/01/080141.5000.00142.0004,0060.00%
2019/01/070139.0010139.50140.00-103,988-0.25%
2019/01/042131.002132.50133.5003,9940.00%
2019/01/0317134.037134.57134.00104,0670.25%
2018/12/280142.0000.00142.0004,0860.00%
2018/12/270141.0000.00142.0004,1450.00%
2018/12/251136.5000.00136.5014,1700.02%
2018/12/2400.006141.58141.50-64,188-0.14%
2018/12/216139.0000.00139.0064,2860.14%
2018/12/2000.005142.80142.00-54,272-0.12%
2018/12/1900.002139.75139.00-24,235-0.05%
2018/12/120138.0010139.50138.50-104,429-0.22%
2018/12/113136.002137.00137.0014,4260.02%
2018/12/1000.001138.00138.00-14,426-0.02%
2018/12/0700.001137.50137.50-14,454-0.02%
2018/12/0615135.0311138.00135.0044,5820.09%
2018/12/056140.751142.00142.0054,5780.11%
2018/12/042144.251150.00140.5014,5750.02%
2018/12/032142.753139.17143.00-14,547-0.02%
2018/11/301131.416130.00130.00-54,588-0.11%
2018/11/296127.1700.00127.0064,5370.13%
2018/11/2800.0020129.00131.50-204,467-0.45%
2018/11/2600.0010129.00127.50-104,500-0.22%
2018/11/2300.004125.75126.00-44,547-0.09%
2018/11/223126.003125.50125.0004,6000.00%
2018/11/2111124.7351127.00127.00-404,624-0.87%
2018/11/202127.0000.00126.0024,5690.04%
2018/11/1912126.4612128.13129.0004,6030.00%
2018/11/1625126.3023128.30129.0024,6020.04%
2018/11/1523128.963129.33129.00204,5480.44%
2018/11/145129.505131.00131.0004,5860.00%
2018/11/133126.832127.50130.0014,6180.02%
2018/11/1227130.632130.50130.00254,6250.54%
2018/11/095.1130.8336132.43133.50-30.94,673-0.66%
2018/11/0820132.3316135.06130.0044,6810.09%
2018/11/079132.617134.57133.0024,6990.04%
2018/11/0639133.277133.36133.00324,7030.68%
2018/11/0525137.923137.33138.50224,7030.47%
2018/11/023137.504138.88138.50-14,763-0.02%
2018/11/012137.7519138.21138.00-174,898-0.35%
2018/10/315136.006137.25136.50-14,860-0.02%
2018/10/301136.4727133.61135.00-264,816-0.54%
2018/10/2928127.866128.33126.50224,7470.46%
2018/10/2600.001137.00133.00-14,656-0.02%
2018/10/257133.1400.00133.0074,6190.15%
2018/10/2400.0076139.05137.50-764,550-1.67%
2018/10/2317135.4700.00135.00174,4940.38%
2018/10/2210136.2512140.21139.50-24,501-0.04%
2018/10/1920136.5042139.29139.50-224,467-0.49%
2018/10/1845134.3368137.21134.50-234,342-0.53%
2018/10/171131.505131.70132.00-44,261-0.09%
2018/10/163127.331129.50127.0024,2330.05%
2018/10/152125.752127.50129.0004,2190.00%
2018/10/128128.0019127.66127.00-114,211-0.26%
2018/10/1137124.193124.00123.50344,2130.81%
2018/10/0921134.792136.75137.00194,1340.46%
2018/10/0834135.162133.00133.00324,1190.78%
2018/10/057142.792143.00143.0054,0430.12%
2018/10/0400.001146.00146.00-14,007-0.02%
2018/10/0311143.641142.50142.50103,9750.25%
2018/10/0213145.2700.00144.00133,9760.33%
2018/10/017147.141147.50147.5063,9600.15%
2018/09/281149.061150.00151.0003,9480.00%
2018/09/264146.752147.50146.0023,8920.05%
2018/09/257147.363147.83147.0043,8830.10%
2018/09/2100.005151.70153.50-53,834-0.13%
2018/09/201147.502149.25147.50-13,765-0.03%
2018/09/193148.502148.50149.0013,7660.03%
2018/09/183147.673148.83148.5003,7430.00%
2018/09/175148.302147.50147.5033,7120.08%
2018/09/143149.833151.17150.0003,7200.00%
2018/09/1300.007148.00150.00-73,719-0.19%
2018/09/1217146.7411147.27146.0063,6740.16%
2018/09/110157.503158.50158.50-33,555-0.08%
2018/09/102155.7500.00156.5023,5690.06%
2018/09/061152.5020151.28153.50-193,662-0.52%
2018/09/052147.251149.50147.0013,5130.03%
2018/09/044146.0000.00145.0043,4890.11%
2018/09/0316147.813147.50147.00133,4920.37%
2018/08/311150.002151.25150.50-13,446-0.03%
2018/08/3011148.4110149.45151.5013,5060.03%
2018/08/296151.673153.00153.5033,4880.09%
2018/08/282152.003153.67155.00-13,447-0.03%
2018/08/273148.6912150.83151.00-93,404-0.26%
2018/08/2417146.821147.00147.00163,4150.47%
2018/08/233150.333152.00152.0003,4290.00%
2018/08/222151.002151.50151.5003,4260.00%
2018/08/211151.001152.00152.0003,3960.00%
2018/08/201148.5000.00150.0013,3360.03%
2018/08/171151.001149.00149.5003,3090.00%
2018/08/161148.5000.00149.0013,2960.03%
2018/08/155153.404150.00150.0013,2620.03%
2018/08/142154.251154.50155.0013,2100.03%
2018/08/132156.003157.67155.00-13,127-0.03%
2018/08/101157.503158.00159.00-23,063-0.07%
2018/08/095152.405154.10154.5002,9630.00%
2018/08/085152.592.1154.62152.0032,8650.10%
2018/08/071142.5000.00142.0012,6780.04%
2018/08/061145.002143.75145.00-12,662-0.04%
2018/08/0300.005143.00143.00-52,683-0.19%
2018/07/3100.005146.50148.00-52,811-0.18%
2018/07/300146.501147.00146.50-12,825-0.04%
2018/07/270146.0041145.51146.50-412,834-1.45%
2018/07/2600.005145.00144.50-52,811-0.18%
2018/07/2500.0010143.50143.00-102,796-0.36%
2018/07/2400.0018143.39143.50-182,799-0.64%
2018/07/232144.002143.00143.0002,8020.00%
2018/07/201143.5000.00143.0012,7990.04%
2018/07/191145.001143.50144.5002,7870.00%
2018/07/1800.001143.00144.00-12,776-0.04%
2018/07/165133.0000.00136.5052,7250.18%
2018/07/121129.5000.00135.0012,7620.04%
2018/07/1100.0010138.30138.50-102,745-0.36%
2018/07/100140.0032139.58140.00-322,738-1.17%
2018/07/0900.001137.50138.00-12,720-0.04%
2018/07/061136.0000.00137.0012,7160.04%
2018/07/0400.002137.75138.50-22,722-0.07%
2018/07/021135.5000.00135.5012,7520.04%
2018/06/286133.1700.00133.0062,7050.22%
2018/06/270137.002138.50136.50-22,679-0.07%
2018/06/251138.0000.00137.5012,7420.04%
2018/06/2000.002141.50140.50-22,727-0.07%
2018/06/1911137.3600.00141.50112,7980.39%
2018/06/1500.001146.00146.00-12,775-0.04%
2018/06/1446148.682151.75145.00442,6431.66%
2018/06/1200.002144.50143.50-22,577-0.08%
2018/06/112146.0000.00145.0022,5860.08%
2018/06/081145.021145.00145.5002,6400.00%
2018/06/075147.105147.70147.0002,6710.00%
2018/06/0627141.981141.50142.00262,5871.00%
2018/05/290136.0000.00136.0002,6170.00%
2018/05/280137.5000.00138.0002,6430.00%
2018/05/2500.001138.00137.00-12,707-0.04%
2018/05/241133.501135.50136.0002,7360.00%
2018/05/231137.002137.75136.50-12,829-0.04%
2018/05/2100.001136.00136.50-12,905-0.03%
2018/05/1800.001136.00135.50-12,913-0.03%
2018/05/1500.001137.00137.00-13,127-0.03%
2018/05/142137.2500.00137.0023,2560.06%
2018/05/1100.004136.00136.50-43,421-0.12%
2018/05/101133.502134.50133.50-13,648-0.03%
2018/05/093131.851.1132.11133.501.93,7150.05%
2018/05/0800.001122.50122.00-13,738-0.03%
2018/05/073122.002122.00121.5013,7620.03%
2018/05/041123.0000.00125.0013,7790.03%
2018/05/030122.5000.00122.0003,8280.00%
2018/04/270125.0000.00125.0003,9280.00%
2018/04/251124.001125.50125.5004,0760.00%
2018/04/2300.001126.00126.00-14,232-0.02%
2018/04/201128.0000.00127.0014,4500.02%
2018/04/191127.5000.00128.0014,5260.02%
2018/04/163126.5000.00126.0034,4430.07%
2018/04/132128.2500.00129.0024,4240.05%
2018/04/103130.5000.00130.5034,4340.07%
2018/04/091130.9600.00130.5014,4140.02%
2018/04/0300.004128.50128.50-44,376-0.09%
2018/03/312132.251132.50132.5014,3610.02%
2018/03/2900.001133.00132.00-14,350-0.02%
2018/03/280130.003131.00129.50-34,305-0.07%
2018/03/270135.0000.00135.5004,2550.00%
2018/03/265133.7000.00135.0054,2470.12%
2018/03/232133.5000.00133.0024,2340.05%
2018/03/2200.003138.00136.50-34,206-0.07%
2018/03/213134.5000.00134.0034,0930.07%
2018/03/2000.004135.25135.50-44,060-0.10%
2018/03/163137.673139.00139.5004,0420.00%
2018/03/141134.502138.00138.50-13,920-0.03%
2018/03/1300.003134.50135.00-33,844-0.08%
2018/03/121131.5000.00131.5013,7960.03%
2018/03/0900.001131.00131.00-13,800-0.03%
2018/03/081129.021132.50130.0003,8080.00%
2018/03/0700.001130.50129.00-13,724-0.03%
2018/03/0600.001130.00129.50-13,725-0.03%
2018/03/0500.002128.00128.00-23,738-0.05%
2018/03/0200.002126.00128.50-23,629-0.06%
2018/03/012128.501129.50128.0013,6080.03%
2018/02/272128.002127.75126.5003,5740.00%
2018/02/2600.005128.90129.00-53,518-0.14%
2018/02/2300.001127.00127.50-13,511-0.03%
2018/02/227125.8600.00126.0073,4990.20%
2018/02/0900.00100118.16121.00-1003,385-2.95%
2018/02/0800.001123.00122.00-13,330-0.03%
2018/02/077121.436122.58121.5013,2890.03%
2018/02/068123.884121.75124.5043,1210.13%
2018/02/05102131.052131.75131.001002,9863.35% 大買/
2018/02/0210128.7522128.23130.50-122,839-0.42%
2018/02/019122.222122.00122.5072,6010.27%
2018/01/311122.502126.00122.50-12,555-0.04%
2018/01/266124.331125.00125.5052,3200.22%
2018/01/251124.5000.00123.0012,2430.04%
2018/01/241124.0000.00124.5012,2110.05%
2018/01/2300.002124.75125.00-22,172-0.09%
2018/01/223123.332123.50125.0012,1340.05%
2018/01/192126.501.5125.67123.500.52,0760.02%
2018/01/181129.501129.50128.0001,9640.00%
2018/01/1700.002126.25126.50-21,851-0.11%
2018/01/165129.106128.00126.00-11,780-0.06%
2018/01/151119.503119.67120.50-21,547-0.13%
2018/01/091115.5000.00115.5011,4500.07%
2018/01/081118.001116.50116.0001,4530.00%
2018/01/051118.5000.00117.5011,4430.07%
聯詠明年營運向上UDN聯合新聞網－14天前
驅動IC大廠聯詠（3034）昨（6）日召開法說會並釋出未來營運展望，預期受到消費性需求回溫力道不顯著，加上傳統淡季影響，......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
聯詠 相關文章