加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

聯詠

(3034)
可現股當沖
  • 股價
    526
  • 漲跌
    ▲7
  • 漲幅
    +1.35%
  • 成交量
    2,077張
  • 產業
    上市 半導體類股▲1.42%

  • 1935人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
聯詠 (3034)籌碼相關－中國信託-文心 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

中國信託-文心 券商分點個股進出

中國信託-文心 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/09/065521.006520.50526.00-14,244-0.02%
2024/09/051.1519.181528.00519.000.14,2840.00%
2024/09/040.1514.340527.00521.000.14,3020.00%
2024/09/030535.0000.00532.0004,2450.00%
2024/09/020.1538.0000.00540.000.14,2670.00%
2024/08/301.1543.3000.00540.001.14,3190.03%
2024/08/2900.001550.00551.00-14,387-0.02%
2024/08/270544.0000.00547.0004,6060.00%
2024/08/262547.0100.00549.0024,6930.04%
2024/08/234540.7700.00547.0044,7760.08%
2024/08/210.1546.824.1544.07545.00-45,064-0.08%
2024/08/1900.003.1543.03547.00-3.15,230-0.06%
2024/08/162531.0000.00533.0025,2810.04%
2024/08/152527.001530.00527.0015,3150.02%
2024/08/142526.0111526.64529.00-95,383-0.17%
2024/08/137524.0014529.00525.00-75,410-0.13%
2024/08/121.2523.981526.00525.000.25,4220.00%
2024/08/090.1513.331512.03506.00-0.95,448-0.02%
2024/08/081.1485.7200.00495.501.15,4580.02%
2024/08/0721.2491.5900.00495.5021.25,5090.38%
2024/08/060.1495.851.2505.63499.50-1.15,467-0.02%
2024/08/059.3502.744.1488.51490.005.25,4640.10%
2024/08/024.3519.4900.00521.004.35,5260.08%
2024/08/012531.000535.00536.0025,5030.04%
2024/07/310.3520.0000.00523.000.35,5110.01%
2024/07/3000.001532.00531.00-15,514-0.02%
2024/07/291.1537.830546.00530.001.15,5110.02%
2024/07/261.2536.511.1540.45544.000.15,5150.00%
2024/07/230.1540.0000.00541.000.15,5290.00%
2024/07/222.3529.500.3531.71524.0025,5390.04%
2024/07/192.2546.180547.00543.002.25,5130.04%
2024/07/181.1545.011548.00554.000.15,5260.00%
2024/07/173.5555.641.1560.05554.002.45,4830.04%
2024/07/162.2557.7800.00558.002.25,5200.04%
2024/07/158.4564.1900.00563.008.45,5830.15%
2024/07/126.4567.791568.00567.005.45,5690.10%
2024/07/115.2580.082582.50579.003.25,5600.06%
2024/07/1018.1571.3600.00570.0018.15,5820.32%
2024/07/097.3607.342.1604.17604.005.35,5000.10%
2024/07/084613.7528614.00612.00-245,549-0.43%
2024/07/055618.800.3619.38618.004.75,5500.09%
2024/07/041.1615.926.1615.00620.00-55,593-0.09%
2024/07/031.3612.520.1619.00619.001.25,5560.02%
2024/07/020622.0000.00624.0005,4760.00%
2024/07/011617.9121614.81620.00-205,376-0.37%
2024/06/281.1608.051609.00606.000.15,3250.00%
2024/06/273604.3300.00606.0035,3330.06%
2024/06/2612.5599.691598.00613.0011.55,4010.21%
2024/06/256.3604.970.1610.00604.006.25,3530.12%
2024/06/246.1609.021612.00617.005.15,3370.10%
2024/06/210.1616.0200.00618.000.15,3160.00%
2024/06/204.1616.783619.00619.001.15,3120.02%
2024/06/1900.005.4626.42629.00-5.45,276-0.10%
2024/06/183.3621.371616.00617.002.35,2610.04%
2024/06/170.1617.713.1621.25622.00-2.95,317-0.05%
2024/06/140612.001612.00614.00-15,385-0.02%
2024/06/130.3609.001.1610.09608.00-0.95,525-0.02%
2024/06/122607.004608.75607.00-25,510-0.04%
2024/06/113.2597.150.1601.00595.003.15,5310.06%
2024/06/071603.001605.00606.0005,5750.00%
2024/06/0600.001606.97606.00-15,605-0.02%
2024/06/050604.004.2605.11605.00-4.15,636-0.07%
2024/06/042.1595.500.1597.56595.0025,7930.03%
2024/06/034.7596.2500.00598.004.75,7980.08%
2024/05/3110.4598.490.1600.00593.0010.35,7840.18%
2024/05/304.1608.320.2611.00605.003.95,6710.07%
2024/05/291.1613.141626.98611.0005,6710.00%
2024/05/281615.225624.80623.00-45,670-0.07%
2024/05/271618.921.2628.00607.00-0.25,6270.00%
2024/05/241613.130.1614.00610.0015,6580.02%
2024/05/230619.003.2621.24624.00-3.25,603-0.06%
2024/05/221.1606.001.2611.04614.00-0.15,5800.00%
2024/05/211608.000607.00606.0015,6090.02%
2024/05/200.1604.003.2608.20612.00-3.15,647-0.05%
2024/05/170.1596.743.1598.32603.00-35,852-0.05%
2024/05/162.1584.162.2590.45591.00-0.16,0100.00%
2024/05/153.4579.8500.00579.003.46,0200.06%
2024/05/143.2582.910582.00583.003.16,0560.05%
2024/05/132.3586.0400.00587.002.36,0740.04%
2024/05/103.1590.070.2593.10588.002.96,0080.05%
2024/05/096.4594.301599.00592.005.45,9430.09%
2024/05/089.8603.001.1605.64605.008.75,8880.15%
2024/05/073637.6500.00640.0035,7590.05%
2024/05/061635.002637.51635.00-15,729-0.02%
2024/05/030.1630.346632.14634.00-5.95,730-0.10%
2024/05/026609.660620.00616.0065,6860.11%
2024/04/302620.001.1619.88618.000.95,6400.02%
2024/04/2900.006.6619.81625.00-6.65,641-0.12%
2024/04/262601.993.1607.89603.00-1.15,594-0.02%
2024/04/251600.023600.33597.00-25,590-0.04%
2024/04/240600.306.5599.62601.00-6.55,585-0.12%
2024/04/231575.032582.00583.00-15,663-0.02%
2024/04/226.7584.440.1590.00574.006.65,6820.12%
2024/04/195597.3811.1590.87588.00-65,753-0.10%
2024/04/181615.001.1619.93615.00-0.15,7120.00%
2024/04/173614.055.5619.00621.00-2.55,682-0.04%
2024/04/165.1606.1812.2607.17602.00-7.15,653-0.13%
2024/04/153.2619.301625.75618.002.25,6150.04%
2024/04/123.1621.859.1628.94630.00-65,612-0.11%
2024/04/112604.456.1611.82615.00-4.15,546-0.07%
2024/04/101606.004.4604.11606.00-3.45,528-0.06%
2024/04/091593.971600.00596.0005,5100.00%
2024/04/084.1592.5200.00591.004.15,4840.07%
2024/04/0300.000596.00596.0005,4690.00%
2024/04/020.8594.931595.00594.00-0.25,4650.00%
2024/04/016.1596.842590.00589.004.15,4700.07%
2024/03/290.1589.007604.12604.00-75,439-0.13%
2024/03/280.2588.670.1591.00589.000.15,3470.00%
2024/03/270.1586.684591.75591.00-3.95,350-0.07%
2024/03/261.1576.371575.25583.000.15,4350.00%
2024/03/252.1586.680.1587.00589.0025,4320.04%
2024/03/222591.001596.00594.0015,4620.02%
2024/03/211595.0000.00596.0015,4620.02%
2024/03/206602.336605.52595.0005,4590.00%
2024/03/194596.732600.97596.0025,4270.04%
2024/03/182594.3710603.22605.00-7.95,375-0.15%
2024/03/150572.330.4577.50570.00-0.45,260-0.01%
2024/03/144.8572.020.8580.00576.004.15,2320.08%
2024/03/135.1588.1400.00584.005.15,1670.10%
2024/03/121586.004590.75594.00-35,090-0.06%
2024/03/114.2585.250.3584.00582.003.95,0750.08%
2024/03/0814.4606.7123.7607.84592.00-9.25,034-0.18%
2024/03/077.2597.676.2597.70598.0014,8480.02%
2024/03/063.6585.401592.10594.002.64,7620.05%
2024/03/052.1592.040.1594.00593.002.14,7230.04%
2024/03/0416.1595.367591.02592.009.14,7370.19%
2024/03/0110.1602.458604.77599.0024,6840.04%
2024/02/299.3595.636605.00601.003.34,6780.07%
2024/02/275601.3812.5604.24605.00-7.54,587-0.16%
2024/02/264584.526585.66584.00-24,417-0.04%
2024/02/232.2586.267.1588.58580.00-4.94,406-0.11%
2024/02/2210.1580.481586.00584.009.14,3510.21%
2024/02/216.2570.020.2570.58569.005.94,2960.14%
2024/02/205594.204.9590.02587.000.14,2340.00%
2024/02/1912532.0438.9526.51550.00-26.84,004-0.67%
2024/02/162509.501507.00514.0013,8540.03%
2024/02/155.5499.971507.00506.004.53,8430.12%
2024/02/058.3494.756500.50506.002.33,7790.06%
2024/02/022515.5000.00515.0023,7070.05%
2024/02/0100.001516.00515.00-13,753-0.03%
2024/01/318505.7500.00511.0083,9150.20%
2024/01/3017.1511.2400.00508.0017.13,9420.43%
2024/01/2900.000.4519.45520.00-0.43,997-0.01%
2024/01/261.2515.5000.00520.001.24,0390.03%
2024/01/2500.000524.00528.0004,1210.00%
2024/01/241523.880.1523.00526.000.94,2730.02%
2024/01/230.1523.007.1522.71523.00-74,352-0.16%
2024/01/222.2515.916516.00518.00-3.84,469-0.09%
2024/01/197.1510.8700.00515.007.14,4530.16%
2024/01/175512.801.2511.87511.003.94,4490.09%
2024/01/164.3530.693.2533.24533.001.14,3260.02%
2024/01/154528.5018.2529.45534.00-14.24,300-0.33%
2024/01/121510.0011.3508.19510.00-10.34,195-0.25%
2024/01/1100.004504.50502.00-44,163-0.10%
2024/01/092500.5000.00500.0024,2150.05%
2024/01/082499.017501.00500.00-54,202-0.12%
2024/01/057490.140495.00490.0074,1740.17%
2024/01/045493.611500.00495.0044,1490.10%
2024/01/034500.631.8500.00499.502.34,1690.05%
2024/01/024510.0000.00510.0044,1740.10%
2023/12/2900.009515.11517.00-94,184-0.22%
2023/12/281511.003.2511.81510.00-2.24,190-0.05%
2023/12/273510.0000.00511.0034,2090.07%
2023/12/2600.002509.50510.00-24,208-0.05%
2023/12/251502.010503.00504.0014,2660.02%
2023/12/2200.001502.00506.00-14,297-0.02%
2023/12/2119.1503.051495.54494.50184,2770.42%
2023/12/201512.000.2512.50514.000.84,1820.02%
2023/12/192.1509.151.2514.13510.000.94,1390.02%
2023/12/181.1518.043522.00519.00-1.94,103-0.05%
2023/12/152516.005.2518.11515.00-3.24,107-0.08%
2023/12/141510.116516.50516.00-54,117-0.12%
2023/12/1300.005516.99517.00-54,121-0.12%
2023/12/1200.003513.00514.00-34,211-0.07%
2023/12/112504.002510.00510.0004,2550.00%
2023/12/081.1509.900510.00508.0014,2900.02%
2023/12/071.1505.270.1510.00509.001.14,3170.02%
2023/12/0600.002.1510.95511.00-2.14,337-0.05%
2023/12/059504.4400.00503.0094,3520.21%
2023/12/041506.101513.97514.0004,3550.00%
2023/12/0100.000.3510.00510.00-0.34,355-0.01%
2023/11/302.1511.4500.00511.002.14,4050.05%
2023/11/291.2509.994.2513.68512.00-34,390-0.07%
2023/11/281.2499.741500.00502.000.24,3410.00%
2023/11/278.1508.8612.4508.83503.00-4.44,321-0.10%
2023/11/242498.254500.25500.00-24,229-0.05%
2023/11/230496.501.2497.58496.00-1.24,216-0.03%
2023/11/221492.507.1497.19499.00-6.14,209-0.14%
2023/11/212.1492.5317495.59492.50-14.94,203-0.36%
2023/11/207.2492.832490.00491.505.24,1880.12%
2023/11/171490.019.1492.78495.00-84,146-0.19%
2023/11/167.3481.7400.00485.007.34,1260.18%
2023/11/151.5492.271495.50491.500.54,1290.01%
2023/11/140488.414.2490.14489.00-4.14,123-0.10%
2023/11/132.1488.464488.50487.50-1.94,126-0.05%
2023/11/102.1482.951.4479.69481.500.74,1490.02%
2023/11/094482.511.1482.17483.002.94,1360.07%
2023/11/0819.2470.704475.39477.5015.24,1010.37%
2023/11/0711.1497.652.4500.29499.008.73,9460.22%
2023/11/061483.172.3498.54496.00-1.33,928-0.03%
2023/11/030478.501.2478.02478.00-1.13,984-0.03%
2023/11/027.1477.8125.2478.24485.00-18.23,998-0.45%
2023/11/010.1466.137.8466.28470.00-7.73,903-0.20%
2023/10/310.1450.701457.93454.50-13,765-0.03%
2023/10/300.1450.002.3452.80452.00-2.23,723-0.06%
2023/10/2600.000428.50429.5003,7370.00%
2023/10/2500.001437.98435.50-13,729-0.03%
2023/10/246.1430.0100.00429.506.13,7300.16%
2023/10/233431.000.1438.00430.502.93,7410.08%
2023/10/201441.3100.00440.0013,7320.03%
2023/10/1900.004436.50438.50-43,726-0.11%
2023/10/181430.005435.50436.00-43,727-0.11%
2023/10/170.1429.5000.00430.000.13,6960.00%
2023/10/160432.0000.00431.5003,7250.00%
2023/10/1300.001436.50436.50-13,751-0.03%
2023/10/121.3431.2300.00432.001.33,7790.03%
2023/10/1100.000.1436.00437.00-0.13,8000.00%
2023/10/068.2434.108.1431.96431.500.13,8050.00%
2023/10/056436.257.2439.58440.50-1.23,818-0.03%
2023/10/033436.006433.33431.00-34,018-0.07%
2023/10/024.1423.7000.00428.004.14,0570.10%
2023/09/284.1422.140.1425.50423.0044,1320.10%
2023/09/272426.751429.50429.5014,1240.02%
2023/09/261.3431.1200.00427.001.34,1710.03%
2023/09/253.1442.513.1439.54440.0004,2300.00%
2023/09/227435.5000.00437.5074,4080.16%
2023/09/210.2430.500.5430.00433.00-0.34,432-0.01%
2023/09/201.3434.0011433.32431.50-9.74,435-0.22%
2023/09/192.5438.502.5441.80445.5004,4200.00%
2023/09/183.1448.790.7451.65447.502.44,3660.06%
2023/09/153.5458.199.3459.36464.00-5.84,354-0.13%
2023/09/141.6446.685.1443.50449.50-3.54,251-0.08%
2023/09/132.4438.003437.96438.50-0.74,220-0.02%
2023/09/120.6431.172.1433.41434.00-1.54,251-0.03%
2023/09/113431.004.1429.02428.50-1.14,290-0.03%
2023/09/0800.003426.52427.50-34,306-0.07%
2023/09/075428.503429.97427.0024,3180.05%
2023/09/065.1424.955.1424.20425.0004,3230.00%
2023/09/052.4416.578.4419.12422.00-64,359-0.14%
2023/09/040403.502.5410.73410.50-2.44,345-0.06%
2023/09/010403.002.1403.50403.00-2.14,384-0.05%
2023/08/3100.001403.50399.50-14,409-0.02%
2023/08/3000.001397.00397.00-14,432-0.02%
2023/08/2900.000.1397.00395.50-0.14,4770.00%
2023/08/2800.000.1393.00393.50-0.14,4990.00%
2023/08/2500.001390.50392.50-14,561-0.02%
2023/08/241.1390.4900.00390.001.14,5890.02%
2023/08/2300.000.1387.00385.00-0.14,6110.00%
2023/08/221.1381.6800.00382.501.14,6470.02%
2023/08/211380.5000.00381.5014,7050.02%
2023/08/182.1388.020.2389.67386.001.94,6980.04%
2023/08/170388.000386.00388.5004,6660.00%
2023/08/160.4390.5700.00389.500.44,6680.01%
2023/08/150.2392.0000.00390.000.24,6410.00%
2023/08/143.1390.521391.01390.502.14,6620.05%
2023/08/113394.0800.00395.0034,7340.06%
2023/08/105.7395.5000.00393.505.74,7340.12%
2023/08/097400.3200.00397.0074,7760.15%
2023/08/082.2416.7100.00417.502.24,6650.05%
2023/08/074.1423.291427.50427.503.14,6660.07%
2023/08/040.2428.0900.00425.000.24,8270.00%
2023/08/022.2435.391433.50432.001.24,8730.03%
2023/08/012435.445.1437.82437.00-3.14,858-0.06%
2023/07/314.5432.9827.4426.67424.00-22.94,766-0.48%
2023/07/270.1412.002413.00415.00-1.94,685-0.04%
2023/07/260.2407.675.1408.53406.50-54,686-0.11%
2023/07/250.1411.001409.00408.00-0.94,725-0.02%
2023/07/241410.4700.00405.5014,7660.02%
2023/07/210.2405.502405.00408.00-1.84,817-0.04%
2023/07/207407.711409.50409.5064,8920.12%
2023/07/191.1405.3100.00404.501.14,8970.02%
2023/07/181.1409.051.1410.05410.00-0.14,8790.00%
2023/07/170.2407.000.3407.50406.0004,8560.00%
2023/07/141.4410.323.5408.74409.00-2.14,847-0.04%
2023/07/133.4397.7700.00399.003.44,8210.07%
2023/07/121.4392.831395.50394.500.44,7760.01%
2023/07/116.8397.930403.50397.006.84,7520.14%
2023/07/102.1433.812.1433.21430.5004,6360.00%
2023/07/071434.400436.00435.5014,5960.02%
2023/07/062433.752.1436.49435.50-0.14,6310.00%
2023/07/051.7441.090.3442.18438.501.44,5880.03%
2023/07/043437.834438.87440.50-14,554-0.02%
2023/07/035.1423.402425.00425.003.14,5760.07%
2023/06/3010.5427.011428.00426.509.54,6130.21%
2023/06/293457.671.1464.82456.001.94,4640.04%
2023/06/286455.506.1458.48459.00-0.14,5390.00%
2023/06/271.1449.247453.50452.00-64,546-0.13%
2023/06/2600.001452.00450.00-14,538-0.02%
2023/06/212447.000.1450.00450.001.94,5710.04%
2023/06/2011454.365452.50449.0064,5650.13%
2023/06/194.2456.501455.50455.003.24,5970.07%
2023/06/166459.994.3459.85458.001.74,5550.04%
2023/06/152.2449.2620.1450.32450.00-17.84,510-0.40%
2023/06/141460.5000.00460.5014,5360.02%
2023/06/131459.521.1462.94466.5004,5760.00%
2023/06/124.1456.611460.50455.003.14,6200.07%
2023/06/093.2461.127.3462.84463.00-4.14,615-0.09%
2023/06/084.2455.240.1452.00455.504.14,6030.09%
2023/06/071.2454.845.1452.91456.00-3.94,617-0.08%
2023/06/060.1441.0031.4438.68444.50-31.44,589-0.68%
2023/06/055.1434.538.8438.26438.00-3.74,618-0.08%
2023/06/021430.971.3430.79431.00-0.34,652-0.01%
2023/06/015.1424.989421.00424.00-3.94,710-0.08%
2023/05/311426.003425.50425.50-24,726-0.04%
2023/05/301420.060420.50423.5014,7220.02%
2023/05/292421.753423.17423.50-14,777-0.02%
2023/05/264419.133.2417.39416.500.94,8880.02%
2023/05/253415.011417.00414.0024,9330.04%
2023/05/232409.000.1410.00409.0025,0550.04%
2023/05/226.2409.894408.00408.002.25,1110.04%
2023/05/190.2408.360410.00407.000.25,1330.00%
2023/05/185404.802.3406.04407.502.75,1800.05%
2023/05/175.7398.4600.00400.505.75,2470.11%
2023/05/162407.501.4407.84406.000.65,3000.01%
2023/05/154.6398.422400.50400.502.65,3310.05%
2023/05/123.3411.083.1410.52411.000.25,3270.00%
2023/05/117.5419.551.2418.42415.506.35,3840.12%
2023/05/1017.4437.753.4437.84424.00145,6380.25%
2023/05/0913.1419.3300.00417.0013.15,5700.24%
2023/05/081.5432.333.1431.63429.00-1.65,560-0.03%
2023/05/050.2427.331426.50428.00-0.95,614-0.02%
2023/05/0400.000.1425.00423.00-0.15,7190.00%
2023/05/021428.461428.50425.5005,9480.00%
2023/04/280.2418.7500.00418.500.26,0180.00%
2023/04/274.1412.580.3413.00410.503.85,9890.06%
2023/04/264.1410.4723408.26412.00-18.95,961-0.32%
2023/04/251.5418.1915412.63409.00-13.55,953-0.23%
2023/04/241437.5000.00438.5015,9360.02%
2023/04/214.1439.372438.25436.0025,9950.03%
2023/04/201.2446.832.2447.68445.00-16,097-0.02%
2023/04/190.1450.502453.50450.00-26,218-0.03%
2023/04/180.1451.910.1452.12451.0006,3300.00%
2023/04/171.1458.340.5456.17458.000.66,4160.01%
2023/04/140457.502.2458.23459.00-2.26,532-0.03%
2023/04/132.1452.390.1452.50450.0026,6660.03%
2023/04/120455.002456.50455.50-26,683-0.03%
2023/04/113.3461.274.8461.88463.50-1.56,689-0.02%
2023/04/1012.4447.4710.4448.39447.501.96,6690.03%
2023/04/071437.009.5440.73439.00-8.56,821-0.12%
2023/04/061435.976437.50435.50-56,817-0.07%
2023/03/311426.005.2425.17431.50-4.26,737-0.06%
2023/03/301.1415.000415.50415.0016,7360.02%
2023/03/295.2413.202.1413.52414.003.16,8120.04%
2023/03/280.1426.900427.00425.500.16,8600.00%
2023/03/270.1431.6900.00430.500.17,0050.00%
2023/03/2411434.413436.32436.5087,1420.11%
2023/03/2300.000430.50433.0007,1470.00%
2023/03/221430.5000.00430.5017,1720.01%
2023/03/211430.4700.00429.0017,1410.01%
2023/03/202431.501.6431.34430.000.47,1580.01%
2023/03/170426.003.3431.46434.50-3.37,157-0.05%
2023/03/162.1418.1910417.05417.50-7.97,136-0.11%
2023/03/157.1418.945.1431.53418.0027,1880.03%
2023/03/141425.003424.83420.00-27,204-0.03%
2023/03/130.2421.093420.50428.00-2.87,234-0.04%
2023/03/101422.9800.00424.0017,2060.01%
2023/03/093431.003430.00428.0007,2050.00%
2023/03/082.1427.2300.00429.502.17,2420.03%
2023/03/073423.506.2426.87430.50-3.27,206-0.04%
2023/03/0600.004.1423.21422.00-4.17,140-0.06%
2023/03/0300.001410.00410.50-17,077-0.01%
2023/03/024.1408.8900.00409.504.17,0840.06%
2023/03/013.1408.793416.50415.500.17,0550.00%
2023/02/245411.901.1407.33407.5047,0120.06%
2023/02/230.1410.002.1412.67409.00-26,914-0.03%
2023/02/2219.1409.463413.52409.0016.16,9470.23%
2023/02/2111.7421.0222.6420.04425.00-10.96,990-0.16%
2023/02/2013.4409.6014406.93407.50-0.66,970-0.01%
2023/02/173405.1415406.07404.50-126,958-0.17%
2023/02/169399.179400.72402.0006,9930.00%
2023/02/155395.207.6397.34398.00-2.57,132-0.04%
2023/02/1429395.2433.2394.09398.50-4.17,327-0.06%
2023/02/131385.006.2383.69380.50-5.27,330-0.07%
2023/02/103.1382.8810.1379.07383.50-77,378-0.10%
2023/02/0924.4386.0719386.08381.505.47,3370.07%
2023/02/088.1383.5529.4388.21390.00-21.27,240-0.29%
2023/02/071362.435364.30364.00-46,950-0.06%
2023/02/062.1356.781360.00356.001.16,8440.02%
2023/02/030.1361.004360.63363.00-3.96,795-0.06%
2023/02/022.6357.4611.2359.60361.00-8.66,735-0.13%
2023/02/015355.002361.23353.5036,6850.04%
2023/01/316.1358.656.4358.96355.00-0.36,5990.00%
2023/01/301351.011.1351.11351.00-0.16,4800.00%
2023/01/170346.502345.50348.00-26,437-0.03%
2023/01/163.1350.795345.40345.00-1.96,453-0.03%
2023/01/121.1346.181345.00344.500.16,4220.00%
2023/01/114349.756348.83350.50-26,390-0.03%
2023/01/1010345.456.8346.84347.003.26,4180.05%
2023/01/095.2350.3421.3345.63348.50-16.16,361-0.25%
2023/01/069350.1713.8349.59352.00-4.86,281-0.08%
2023/01/0516341.7817.2338.16339.00-1.26,188-0.02%
2023/01/0417.2331.3236333.92335.50-18.86,155-0.31%
2023/01/034.2328.269.2327.04334.50-56,088-0.08%
2022/12/3043.1321.476319.08315.5037.15,9500.62%
2022/12/292311.2534304.32317.50-325,941-0.54%
2022/12/2836.1311.301308.06309.00355,9650.59%
2022/12/2721319.8819.2322.06319.001.85,9440.03%
2022/12/267.1303.537305.50306.500.15,7700.00%
2022/12/231.1299.492.2300.07301.50-1.25,794-0.02%
2022/12/226301.677303.29302.00-15,818-0.02%
2022/12/212.1301.102.2300.48298.00-0.15,7780.00%
2022/12/209309.3312305.58300.00-35,698-0.05%
2022/12/194306.594.3309.58309.00-0.35,6120.00%
2022/12/165304.905.3309.14314.50-0.35,454-0.01%
2022/12/151306.925307.60308.50-45,383-0.07%
2022/12/145.1300.0510.1302.70307.00-55,387-0.09%
2022/12/132297.001295.50295.5015,3880.02%
2022/12/122.1293.333296.00296.50-0.95,403-0.02%
2022/12/0916299.5023299.41299.00-75,433-0.13%
2022/12/084.2299.013296.83297.501.25,4260.02%
2022/12/0712300.3322.1302.82305.00-10.15,379-0.19%
2022/12/062295.251298.00298.5015,2720.02%
2022/12/054297.131301.00300.5035,2060.06%
2022/12/024296.254295.00299.0005,2020.00%
2022/12/019300.6110299.00297.00-15,232-0.02%
2022/11/302291.752293.00298.5005,1890.00%
2022/11/292290.501293.00293.0015,1840.02%
2022/11/282292.0100.00291.5025,1980.04%
2022/11/256.2296.8000.00294.506.25,2300.12%
2022/11/243298.678300.06302.00-55,231-0.10%
2022/11/232291.0000.00291.0025,1980.04%
2022/11/222292.758.1294.48295.00-6.15,191-0.12%
2022/11/211296.991297.50298.0005,1740.00%
2022/11/183304.025302.70301.50-25,173-0.04%
2022/11/176305.587308.47307.00-15,084-0.02%
2022/11/1612303.6713304.92307.00-14,961-0.02%
2022/11/152.3298.817.1299.00301.00-4.84,887-0.10%
2022/11/145298.202297.75298.0034,8890.06%
2022/11/114.4303.746300.33298.00-1.74,831-0.03%
2022/11/1018288.9213289.46290.0054,6790.11%
2022/11/094279.006.5282.86285.00-2.54,429-0.06%
2022/11/083262.833.3263.01259.50-0.34,338-0.01%
2022/11/071252.004.5254.90255.50-3.54,291-0.08%
2022/11/042246.251247.00247.5014,3370.02%
2022/11/0300.001245.50245.00-14,413-0.02%
2022/11/021245.980.5245.00246.000.54,4510.01%
2022/11/0100.001.1243.52243.50-1.14,585-0.02%
2022/10/311242.000.1241.00241.000.94,6250.02%
2022/10/280.1235.001233.50237.00-0.94,686-0.02%
2022/10/270.3239.000.3240.00241.0004,6890.00%
2022/10/2600.003236.50235.00-34,779-0.06%
2022/10/252.1239.292240.75235.500.14,8150.00%
2022/10/243252.503247.02246.0004,8100.00%
2022/10/212248.501.1246.39246.000.94,8180.02%
2022/10/2000.001241.50245.50-14,827-0.02%
2022/10/180.4243.662242.50243.00-1.64,795-0.03%
2022/10/176246.253245.70249.0034,7850.06%
2022/10/142241.503241.83242.50-14,779-0.02%
2022/10/130.1233.0000.00233.000.14,8410.00%
2022/10/120.1238.502237.50237.00-1.94,832-0.04%
2022/10/1100.001.1235.93236.50-1.14,808-0.02%
2022/10/070.1239.0000.00238.500.14,8490.00%
2022/10/051239.303.2236.86238.50-2.14,951-0.04%
2022/10/042.2227.002.1228.00228.000.15,1210.00%
2022/10/030216.501217.50217.50-15,235-0.02%
2022/09/301210.002217.25219.00-15,390-0.02%
2022/09/291.5214.273218.00213.50-1.55,459-0.03%
2022/09/280.1221.5000.00214.500.15,5580.00%
2022/09/272223.251225.50223.5015,5690.02%
2022/09/263.5226.651222.50222.502.55,6450.04%
2022/09/230.4238.811236.50235.50-0.65,709-0.01%
2022/09/222.2239.6800.00239.502.25,7660.04%
2022/09/210.1244.4900.00243.500.15,7680.00%
2022/09/203.1247.492245.75243.501.15,7990.02%
2022/09/191248.5000.00249.5015,7790.02%
2022/09/161.1256.8500.00253.001.15,7910.02%
2022/09/151257.503262.33260.50-25,838-0.03%
2022/09/140.1257.500.2258.50258.00-0.15,9800.00%
2022/09/130.1263.8300.00263.000.16,0330.00%
2022/09/120.1266.502.3265.45266.50-2.26,114-0.04%
2022/09/083.1255.734255.00259.00-16,200-0.02%
2022/09/070.1253.000.4253.14254.50-0.46,170-0.01%
2022/09/0600.0015251.50251.50-156,147-0.24%
2022/09/052.1249.751253.00252.501.16,1680.02%
2022/09/020.1261.092.2263.59258.50-2.16,149-0.03%
2022/09/011261.502261.00258.50-16,144-0.02%
2022/08/310.1256.502.1262.43263.50-26,149-0.03%
2022/08/301259.0000.00258.5016,1270.02%
2022/08/291258.0000.00259.0016,1370.02%
2022/08/262267.001.1273.23265.000.96,1340.01%
2022/08/2500.001.1268.12269.50-1.16,149-0.02%
2022/08/240.2262.0000.00260.000.26,1800.00%
2022/08/230.2262.521.5264.83261.00-1.36,222-0.02%
2022/08/2211267.824270.25266.0076,2460.11%
2022/08/193271.002272.50270.0016,2700.02%
2022/08/181.1267.9600.00267.001.16,2400.02%
2022/08/1700.001.1263.63265.00-1.16,240-0.02%
2022/08/161.2262.3400.00262.001.26,2200.02%
2022/08/151262.505266.60267.50-46,238-0.06%
2022/08/123.1259.282261.75261.501.16,2100.02%
2022/08/112259.008257.38257.50-66,208-0.10%
2022/08/106.2248.614246.13245.502.26,1550.04%
2022/08/093258.304258.00260.00-16,106-0.02%
2022/08/085250.609.6255.32256.50-4.66,109-0.07%
2022/08/050.5249.461248.50247.50-0.56,006-0.01%
2022/08/041246.440.4243.50247.000.66,0220.01%
2022/08/030.5247.882248.00249.50-1.55,979-0.03%
2022/08/020.3249.851249.00250.50-0.76,017-0.01%
2022/08/013.1261.9600.00262.003.15,9740.05%
2022/07/291.1263.5600.00265.001.15,9700.02%
2022/07/282263.252261.03262.5005,9910.00%
2022/07/273263.333261.67264.5006,0370.00%
2022/07/262.1259.364260.00261.50-1.96,058-0.03%
2022/07/251.1261.573262.50262.00-26,210-0.03%
2022/07/223.4268.664267.25266.00-0.76,278-0.01%
2022/07/217.1264.782.2265.54269.504.96,3040.08%
2022/07/200259.001.2258.58258.00-1.26,263-0.02%
2022/07/190.1249.0000.00250.500.16,2050.00%
2022/07/184.1247.783249.33249.001.16,2420.02%
2022/07/152.1245.553246.50245.00-0.96,238-0.01%
2022/07/144.1239.403.1237.14241.0016,1620.02%
2022/07/137.1243.506242.08238.501.16,0960.02%
2022/07/1214.3238.727240.00234.507.36,0010.12%
2022/07/118.1299.766.1299.73300.5025,7660.03%
2022/07/087.1292.6910.5296.39300.00-3.45,643-0.06%
2022/07/072.1276.783274.39279.50-15,501-0.02%
2022/07/066.8283.356284.17278.000.85,4620.02%
2022/07/056.3297.015292.50292.001.35,3660.02%
2022/07/046.2294.717.1291.68296.00-0.95,317-0.02%
2022/07/0125.8293.2411.1300.05288.5014.75,2700.28%
2022/06/302.1304.484.2303.95302.00-2.15,205-0.04%
2022/06/297.2308.497.1308.13310.000.15,1310.00%
2022/06/2810.3319.415.1315.91315.005.25,0560.10%
2022/06/276.1328.978330.63330.00-1.95,012-0.04%
2022/06/246.1322.192325.01325.0044,9960.08%
2022/06/232.1323.600.2323.62326.001.94,9940.04%
2022/06/224.6328.082.1324.54321.002.54,9290.05%
2022/06/2111341.592343.50346.0094,8480.19%
2022/06/204341.742.1338.83341.5024,8290.04%
2022/06/173.2352.444353.50352.00-0.84,866-0.02%
2022/06/167.1375.084.3371.80366.502.84,8250.06%
2022/06/153.1377.255.1373.71372.50-24,891-0.04%
2022/06/141.1377.677.1370.89379.00-64,930-0.12%
2022/06/137.5381.533380.00379.504.54,9460.09%
2022/06/104.1393.163393.33393.001.14,9420.02%
2022/06/093.1400.541402.50398.502.14,9430.04%
2022/06/081.1403.602406.25405.00-0.94,933-0.02%
2022/06/072.1401.761401.00401.001.14,9580.02%
2022/06/063.1402.601402.50406.502.14,9620.04%
2022/06/025402.701401.00401.0045,0100.08%
2022/06/016407.257.1413.21410.00-1.15,027-0.02%
2022/05/311402.504.2403.70406.00-3.24,975-0.06%
2022/05/305.1403.594.1403.62404.0014,9640.02%
2022/05/275397.3010398.20400.00-54,966-0.10%
2022/05/263390.502390.00387.5015,0210.02%
2022/05/251385.501389.50389.0005,0730.00%
2022/05/2412.1387.184.1388.43384.5085,1400.16%
2022/05/237.3395.073.1396.84393.004.25,2190.08%
2022/05/203.1403.176.1404.48401.50-3.15,215-0.06%
2022/05/191.5391.541396.55402.500.55,2380.01%
2022/05/182.4396.872.1396.83395.000.35,2700.01%
2022/05/172.1393.081397.00394.501.15,3130.02%
2022/05/167.2400.274392.88391.503.25,3590.06%
2022/05/137.1393.857.1398.71399.0005,3690.00%
2022/05/123389.333390.17388.5005,4610.00%
2022/05/116.1391.093.1390.20391.503.15,4720.06%
2022/05/104383.134.1386.90390.50-0.15,5220.00%
2022/05/091.1380.0157381.03378.00-55.95,541-1.01%
2022/05/066.3392.103391.33391.003.35,5660.06%
2022/05/0513.2398.897.1400.50401.006.15,6060.11%
2022/05/047.1396.8310399.30395.00-2.95,582-0.05%
2022/05/034.1403.474.5402.78403.50-0.45,564-0.01%
2022/04/2966.2415.016.2403.31398.5060.15,5871.07%
2022/04/2810368.3111380.14382.50-15,432-0.02%
2022/04/271.2356.3800.00363.501.25,3630.02%
2022/04/261.2377.0600.00376.001.25,2690.02%
2022/04/251.5377.725374.00374.50-3.55,290-0.07%
2022/04/222.5391.762391.00387.000.55,2590.01%
2022/04/210.4399.8800.00401.500.45,2380.01%
2022/04/202.1406.3800.00405.502.15,2440.04%
2022/04/196.1410.365404.00402.001.15,2580.02%
2022/04/186405.175405.50405.5015,2920.02%
2022/04/155.3400.5700.00400.005.35,3170.10%
2022/04/142.6414.504414.13414.00-1.45,371-0.03%
2022/04/131.1404.782408.00410.00-0.95,405-0.02%
2022/04/1211.1393.8311.2394.41398.00-0.15,4510.00%
2022/04/114.3393.971390.50390.503.35,4270.06%
2022/04/080.2402.5500.00403.000.25,4100.00%
2022/04/078.3408.676.1404.33400.002.25,4040.04%
2022/04/061.2415.412416.00415.00-0.85,325-0.01%
2022/04/018424.636426.92427.5025,2850.04%
2022/03/315428.506427.50426.50-15,291-0.02%
2022/03/300.2426.001.1425.86424.50-0.95,314-0.02%
2022/03/293.3421.281419.50420.502.35,3490.04%
2022/03/282.1422.120.1424.00425.0025,3740.04%
2022/03/2514.1439.5712437.09435.502.15,4130.04%
2022/03/244.2436.3100.00434.504.25,4710.08%
2022/03/231441.004438.38445.00-35,489-0.05%
2022/03/228.2436.811.4442.42434.506.85,5830.12%
2022/03/212.5452.4700.00450.502.55,5040.05%
2022/03/1813.1463.288461.19456.505.15,5070.09%
2022/03/171463.007466.21467.00-65,512-0.11%
2022/03/1610.3454.336447.00452.504.35,4830.08%
2022/03/153.3452.980.1458.50451.503.25,5020.06%
2022/03/141.1461.271.1461.36463.000.15,5860.00%
2022/03/115466.305465.41466.5005,6940.00%
2022/03/103465.176465.25468.00-35,762-0.05%
2022/03/098.3455.725452.50452.503.35,7970.06%
2022/03/083.1450.581451.55452.502.15,8790.04%
2022/03/077.8459.863461.17456.504.85,9220.08%
2022/03/042475.755476.00474.00-35,955-0.05%
2022/03/034481.754481.88480.0006,0250.00%
2022/03/021479.501472.56477.0006,0750.00%
2022/03/016.1473.388.4472.29481.00-2.36,089-0.04%
2022/02/252.2461.844458.38456.50-1.86,011-0.03%
2022/02/2411.1459.668.1456.27456.0036,0110.05%
2022/02/2312460.2712.3463.53463.50-0.35,9720.00%
2022/02/224.6450.222.1450.81452.002.55,9800.04%
2022/02/2111.3448.907451.50453.504.36,0630.07%
2022/02/188.2443.861445.50446.507.26,2560.11%
2022/02/171.1451.5736451.06450.50-356,281-0.56%
2022/02/167.1458.083455.17456.004.16,3990.06%
2022/02/158.6455.207455.29453.001.66,4110.02%
2022/02/1441.6453.445454.00454.5036.66,4040.57%
2022/02/111.1460.6100.00468.001.16,3350.02%
2022/02/109.1467.006.1467.04467.0036,3900.05%
2022/02/092.2460.911462.50462.001.26,5580.02%
2022/02/082.2457.022453.25453.000.26,8120.00%
2022/02/072.5461.841466.00456.501.56,7620.02%
2022/01/268.1475.537.1471.01471.0016,7010.01%
2022/01/2510479.046478.00473.0046,7130.06%
2022/01/248.1485.987487.29490.501.16,7070.02%
2022/01/214499.103.1495.02494.500.96,7020.01%
2022/01/204501.754502.75503.0006,7570.00%
2022/01/199506.118.2503.44506.000.86,7510.01%
2022/01/1810508.5012.2509.47510.00-2.26,770-0.03%
2022/01/178496.447500.71501.0016,7450.01%
2022/01/143489.641489.00494.5026,7690.03%
2022/01/134.3498.122500.50498.002.36,8190.03%
2022/01/1210508.8010.2505.20508.00-0.26,8260.00%
2022/01/1113514.4612509.67508.0016,8330.01%
2022/01/107507.0010508.40510.00-36,836-0.04%
2022/01/0714.1515.4210507.00507.004.16,8810.06%
2022/01/0617.1518.4913512.31517.004.16,8710.06%
2022/01/0510.3520.261.6520.48520.008.66,8550.13%
2022/01/044535.942.1531.19532.001.96,8610.03%
2022/01/033.2535.702539.45538.001.16,8500.02%
2021/12/3011537.7314.3539.14539.00-3.26,885-0.05%
2021/12/291.2533.910.3534.00534.000.96,8900.01%
2021/12/285537.986.2536.13537.00-1.26,974-0.02%
2021/12/2711533.8212.1530.58531.00-1.16,984-0.02%
2021/12/2415.1539.7816533.38530.00-0.97,028-0.01%
2021/12/237535.2920.3535.21538.00-13.37,083-0.19%
2021/12/2216532.5612532.00532.0047,0910.06%
2021/12/2111.1527.289.1530.10535.0027,0790.03%
2021/12/2014520.3615.5526.76528.00-1.57,042-0.02%
2021/12/1712.2525.1220.2528.95531.00-7.96,993-0.11%
2021/12/1618.8522.5821526.81534.00-2.26,957-0.03%
2021/12/158.1503.297.2509.78512.000.96,8610.01%
2021/12/1414.1508.877506.59502.007.16,8530.10%
2021/12/1317523.2414523.46520.0036,8260.04%
2021/12/1010510.5013.1508.36508.00-3.16,780-0.05%
2021/12/0924.4516.5724.4510.68512.0006,7770.00%
2021/12/0812.1520.648.2519.74519.003.96,7490.06%
2021/12/0711508.8213.1512.58513.00-2.16,743-0.03%
2021/12/0612.1499.5916.2502.48505.00-4.16,645-0.06%
2021/12/0310493.2517.1493.37493.00-7.16,613-0.11%
2021/12/0219.1484.9332.2486.43486.00-13.16,607-0.20%
2021/12/0117.1474.0917.2477.01482.50-0.16,6550.00%
2021/11/3014.2473.5512472.29465.502.26,5840.03%
2021/11/2913.2466.4915.9466.98470.00-2.76,565-0.04%
2021/11/2620.4468.3319463.66462.501.36,5650.02%
2021/11/2512.1477.1113.1473.78473.00-1.16,561-0.02%
2021/11/2411487.8610479.50480.5016,6130.02%
2021/11/238.1479.3544.4484.34485.50-36.36,719-0.54%
2021/11/228.1486.508490.13489.500.16,7130.00%
2021/11/1911.5492.0121.3485.02483.00-9.86,771-0.14%
2021/11/1810.6498.2516.5496.89493.50-5.96,765-0.09%
2021/11/1726.3488.0846.9489.29490.50-20.66,684-0.31%
2021/11/1612.6469.0017.6470.71470.00-4.96,504-0.08%
2021/11/1538.1467.4920.7469.74470.0017.56,5120.27%
2021/11/1223.2452.5922449.87451.501.16,4640.02%
2021/11/119.2442.2610.1445.06443.00-0.96,474-0.01%
2021/11/105.1453.183.1453.82452.0026,5010.03%
2021/11/0912455.4612.2459.01461.00-0.26,5040.00%
2021/11/0813.7457.3210.5458.59456.503.26,4170.05%
2021/11/052.1441.4524.9432.56448.00-22.96,269-0.36%
2021/11/042.2411.731407.50407.501.26,0190.02%
2021/11/0316.1408.846414.08413.5010.16,1070.17%
2021/11/0224.2412.5026416.50405.50-1.86,248-0.03%
2021/11/018.2420.6516419.56418.50-7.86,405-0.12%
2021/10/294414.506.2419.24415.50-2.26,517-0.03%
2021/10/2853417.0613.1414.75410.5039.96,6190.60%
2021/10/2711407.826408.59408.5056,9910.07%
2021/10/2619408.8432.1408.60409.00-13.17,147-0.18%
2021/10/2519.1400.1121403.90400.00-1.97,252-0.03%
2021/10/2220399.9900.00405.00207,4690.27%
2021/10/2138.2400.3642401.60395.50-3.87,730-0.05%
2021/10/203.1401.2120404.50399.00-16.97,680-0.22%
2021/10/1923401.204398.13401.00197,7110.25%
2021/10/187388.298390.31387.00-17,840-0.01%
2021/10/153.1386.722.2387.93390.500.97,8970.01%
2021/10/141.1365.042.4373.32372.00-1.27,975-0.02%
2021/10/134.2373.481371.00371.503.27,9620.04%
2021/10/123.5376.628.4377.37372.00-4.97,957-0.06%
2021/10/083.4389.522.1393.21389.001.37,9230.02%
2021/10/073.1402.2600.00396.003.17,9850.04%
2021/10/065.2399.533397.50391.002.28,0210.03%
2021/10/058.1393.7217391.06397.50-8.98,052-0.11%
2021/10/043.6404.698.1400.68399.50-4.58,091-0.06%
2021/10/013.2406.842410.75404.501.28,1430.01%
2021/09/304.3405.924.1408.42410.000.28,2010.00%
2021/09/294.8412.292410.50406.502.88,1560.03%
2021/09/2810.3426.933424.50424.007.38,1670.09%
2021/09/271.3426.111.1431.29434.500.28,1880.00%
2021/09/241.5430.1633426.86426.00-31.58,194-0.38%
2021/09/2335.2429.582429.75426.5033.28,2920.40%
2021/09/223.3415.974420.38422.00-0.78,256-0.01%
2021/09/173.3432.731432.00428.502.38,2500.03%
2021/09/165.3430.434433.25429.001.38,2620.02%
2021/09/153.2431.792431.55431.001.18,2700.01%
2021/09/142.1440.311446.50440.001.18,3130.01%
2021/09/131.1445.143447.50444.00-28,440-0.02%
2021/09/108.1445.287.1451.61454.000.98,5640.01%
2021/09/092430.753.1431.24433.50-1.18,524-0.01%
2021/09/085429.303.1425.08425.501.98,5480.02%
2021/09/074.4436.863436.35431.001.48,5510.02%
2021/09/0613.7437.087434.64430.006.78,5630.08%
2021/09/030458.5000.00456.5008,4740.00%
2021/09/029.1460.0610.3464.18456.50-1.28,524-0.01%
2021/09/017.3458.973.2460.13463.004.18,4980.05%
2021/08/314.3452.953448.50449.001.38,5110.02%
2021/08/303.2452.993.1452.15454.500.18,5270.00%
2021/08/2716.8448.706450.08446.0010.88,4550.13%
2021/08/265.2465.093464.33459.502.28,4280.03%
2021/08/2515.3462.8413.2463.05469.002.18,5090.02%
2021/08/2411.3468.854.2466.60461.007.18,5890.08%
2021/08/238.2480.298.2482.07480.5008,6480.00%
2021/08/2013.1475.7211.4472.93470.001.78,7540.02%
2021/08/1919.4484.5211.6481.49470.507.88,7990.09%
2021/08/1820.4471.6919475.22491.501.48,7680.02%
2021/08/1715.1489.339.1488.62474.0068,8180.07%
2021/08/1617.2506.757.3504.67506.009.98,8680.11%
2021/08/1321.3521.7514.4516.02509.006.98,9740.08%
2021/08/1214.5525.1914.3528.85527.000.29,2300.00%
2021/08/1112.4528.9514.1526.95519.00-1.89,479-0.02%
2021/08/1018.1536.2115.7533.53531.002.49,7040.03%
2021/08/0925.2546.3324.5544.79538.000.79,8070.01%
2021/08/0627.2565.1826.3563.41560.000.89,9180.01%
2021/08/0517573.1717.6573.53570.00-0.610,046-0.01%
2021/08/0418546.0528.1553.33562.00-10.110,340-0.10%
2021/08/0330.3549.6126545.92545.004.310,5810.04%
2021/08/0218.2539.2731.8544.74541.00-13.610,617-0.13%
2021/07/3010.1514.7019.3514.93511.00-9.310,454-0.09%
2021/07/299.6497.9515499.73503.00-5.410,501-0.05%
2021/07/2825.2497.132498.75490.0023.210,5710.22%
2021/07/2713.1526.4540.9520.79522.00-27.810,575-0.26%
2021/07/2600.004.2497.17492.00-4.210,462-0.04%
2021/07/238.1492.902493.75489.006.110,5400.06%
2021/07/224500.3813.1497.49497.50-9.110,644-0.09%
2021/07/215482.203.2485.47478.501.810,7620.02%
2021/07/2012.7486.771491.00483.0011.710,7500.11%
2021/07/1900.002.4501.92503.00-2.410,706-0.02%
2021/07/165499.805.1503.78499.50-0.110,7780.00%
2021/07/152.1493.674496.38499.50-1.910,800-0.02%
2021/07/143.4491.7600.00490.503.410,8100.03%
2021/07/137.4497.876.4504.88495.00110,7950.01%
2021/07/121.2497.8813.4500.66500.00-12.210,833-0.11%
2021/07/0912.8495.641.5493.67492.5011.310,8920.10%
2021/07/084.3502.398.4505.10506.00-4.110,942-0.04%
2021/07/078497.380504.00494.00811,0250.07%
2021/07/061.1501.192.2510.09500.00-1.111,126-0.01%
2021/07/055.1501.769.4504.00504.00-4.311,230-0.04%
2021/07/025495.304495.25493.50111,3040.01%
2021/07/0113.1502.3736.1500.92503.00-2311,352-0.20%
2021/06/3050.1501.1442.5502.61499.007.611,4580.07%
2021/06/294491.001499.00487.50311,4160.03%
2021/06/282484.013.5490.71496.50-1.511,592-0.01%
2021/06/254.2494.0913.2500.06489.00-911,660-0.08%
2021/06/247493.7923.6494.91497.00-16.611,770-0.14%
2021/06/232.3486.326.2487.29490.00-3.911,964-0.03%
2021/06/2213.4478.313482.83476.5010.411,9860.09%
2021/06/2142.3488.332.2490.95483.0040.111,8840.34%
2021/06/1814.4511.0016508.00503.00-1.611,837-0.01%
2021/06/177505.571507.00509.00611,9450.05%
2021/06/1610.1512.981508.00510.009.112,1630.07%
2021/06/156516.8314.3518.99522.00-8.312,412-0.07%
2021/06/1113513.548516.24506.00512,4800.04%
2021/06/1024.3521.6023515.30515.001.312,7750.01%
2021/06/096.1513.005516.80513.001.112,8790.01%
2021/06/086.1517.7935519.11512.00-28.912,963-0.22%
2021/06/079.1502.7121.1511.81519.00-1213,015-0.09%
2021/06/042494.503496.17500.00-112,988-0.01%
2021/06/0310.4497.375499.87505.005.413,1180.04%
2021/06/0225.2503.7415501.40498.0010.213,1560.08%
2021/06/0124.4527.8214519.51516.0010.413,1400.08%
2021/05/3138.2518.7445.2524.23534.00-713,110-0.05%
2021/05/2846.2506.3525.1508.66505.002113,0290.16%
2021/05/279487.227489.86495.50213,0290.02%
2021/05/2621.5488.2414486.57487.007.513,1200.06%
2021/05/2530.1498.2520.2498.45491.009.913,1860.08%
2021/05/2424.2474.6729.1484.89487.50-4.913,083-0.04%
2021/05/2113.4469.7012.1468.16470.501.313,0710.01%
2021/05/2031.6470.4813.1464.10460.0018.512,9920.14%
2021/05/1924.3502.184505.75494.5020.312,8560.16%
2021/05/1819.1500.6536.2502.30513.00-17.112,796-0.13%
2021/05/1721.1477.4722.3461.77466.50-1.312,699-0.01%
2021/05/1425.5491.5326493.62480.00-0.512,5590.00%
2021/05/1326.1489.5121.3488.04479.004.812,4270.04%
2021/05/1230.1483.7732.9480.49491.50-2.712,219-0.02%
2021/05/1124.8499.777.4502.93491.0017.411,8080.15%
2021/05/1011.9555.473556.67545.008.911,4730.08%
2021/05/0716572.0216.1572.87578.00-0.111,3500.00%
2021/05/0619.1542.3314548.07553.005.111,1330.05%
2021/05/0524.7571.9118547.06533.006.711,0110.06%
2021/05/0410.2567.1814.1569.89581.00-3.910,953-0.04%
2021/05/037.9596.134594.75588.003.910,7770.04%
2021/04/2913.2629.057.2626.24624.00610,6740.06%
2021/04/289627.104.3639.00624.004.710,5960.04%
2021/04/2723640.7027.3627.88620.00-4.310,513-0.04%
2021/04/2617.2620.9621.1618.04616.00-3.910,288-0.04%
2021/04/2323.3596.9029.4610.34614.00-6.110,238-0.06%
2021/04/227.2593.998592.13588.00-0.810,260-0.01%
2021/04/213.1594.262589.00589.001.110,2010.01%
2021/04/205.3597.001596.00596.004.310,2010.04%
2021/04/1914.8597.147592.86592.007.810,2130.08%
2021/04/1615615.4015.2613.83611.00-0.210,1660.00%
2021/04/1517598.0022.6603.93610.00-5.510,099-0.05%
2021/04/1429.1584.5228.4589.59591.000.710,0810.01%
2021/04/1323.1597.3521.1589.75586.00210,1080.02%
2021/04/1224.6592.8718.3591.86585.006.29,9780.06%
2021/04/0925.2623.3716.1612.81611.009.19,8180.09%
2021/04/0810.2616.9010.1629.00629.0009,7460.00%
2021/04/0711.2609.8411.1606.02619.000.19,5910.00%
2021/04/0612.1592.5423.2599.31602.00-119,500-0.12%
2021/04/014.2574.675.1583.70570.00-0.99,393-0.01%
2021/03/3148.1582.7038.6580.72575.009.59,4450.10%
2021/03/3017.1564.7518.1570.25572.00-19,340-0.01%
2021/03/2941.3568.1133561.61560.008.39,2940.09%
2021/03/2613557.3821.8561.45569.00-8.89,184-0.10%
2021/03/255.5526.197.1534.42536.00-1.69,009-0.02%
2021/03/245.2530.873527.34528.002.28,9850.02%
2021/03/236.1533.105.1534.02533.0019,0160.01%
2021/03/2211.2534.386.2537.50527.005.18,9420.06%
2021/03/197541.2821.2540.05542.00-14.28,794-0.16%
2021/03/1812.1534.2325.2533.76539.00-13.18,560-0.15%
2021/03/1714.3505.9011506.55508.003.38,3050.04%
2021/03/1622.1512.2513.3513.21497.508.98,1980.11%
2021/03/151.2493.7211.1496.59496.50-9.97,919-0.12%
2021/03/1210.4492.457495.36487.003.47,8270.04%
2021/03/116.5489.955.1493.16499.001.47,7960.02%
2021/03/1012482.4213479.08477.00-17,695-0.01%
2021/03/0931.1481.3125478.83473.506.17,6840.08%
2021/03/085483.9033487.47481.00-287,593-0.37%
2021/03/0511.4467.466466.58469.505.47,4710.07%
2021/03/0432.1477.256.2485.21477.0025.97,4340.35%
2021/03/039.1485.6012.2490.62494.00-3.17,315-0.04%
2021/03/027.1501.5716.1498.26493.50-9.17,250-0.12%
2021/02/2625.5477.697479.50474.0018.57,1510.26%
2021/02/258.3499.894506.73499.004.26,9940.06%
2021/02/245511.604510.50506.0016,8730.01%
2021/02/2312.5511.722512.51513.0010.56,8090.15%
2021/02/224.1526.311.2529.33531.002.96,7350.04%
2021/02/1910.2540.225.1533.40528.005.16,7590.08%
2021/02/1812.5536.597.6535.66544.0056,6240.08%
2021/02/1710522.416520.67526.0046,4480.06%
2021/02/057474.5020.3473.42479.00-13.36,252-0.21%
2021/02/0400.000.4439.75435.50-0.46,222-0.01%
2021/02/037.3432.473.2426.70430.5046,2370.06%
2021/02/022.1420.531.1418.73423.501.16,2740.02%
2021/02/011403.004392.00408.50-36,444-0.05%
2021/01/2900.001398.50394.00-16,419-0.02%
2021/01/282.1404.311409.00401.001.16,3960.02%
2021/01/271.1407.733416.00414.00-1.96,374-0.03%
2021/01/2612423.007.1434.16408.004.96,3330.08%
2021/01/252414.501419.50417.5016,2410.02%
2021/01/226.1426.3111428.77423.00-56,201-0.08%
2021/01/215410.022410.25408.5036,1260.05%
2021/01/203403.0200.00401.0036,1080.05%
2021/01/190.2411.501405.00410.00-0.86,003-0.01%
2021/01/186395.506389.25395.0005,9330.00%
2021/01/158.1402.476402.35400.002.15,8920.03%
2021/01/145394.7000.00393.0055,7910.09%
2021/01/131.1399.4119.1396.99403.00-185,771-0.31%
2021/01/121390.501389.50383.0005,7440.00%
2021/01/112.1384.521.1382.62387.501.15,6820.02%
2021/01/081.1384.820.2384.00384.000.95,6790.02%
2021/01/072.2374.232375.75378.000.25,7120.00%
2021/01/0619388.044379.25384.00155,6500.27%
2021/01/050.1357.001358.50359.50-0.95,487-0.02%
2021/01/044362.001.3360.46363.502.75,5220.05%
2020/12/310.1368.502369.00369.00-1.95,616-0.03%
2020/12/301354.001.1352.59357.00-0.15,6430.00%
2020/12/291352.002354.75352.50-15,701-0.02%
2020/12/282.1353.672351.50348.500.15,7370.00%
2020/12/2514354.3915355.47351.50-15,721-0.02%
2020/12/244.1334.0412333.79333.00-7.95,648-0.14%
2020/12/236328.425329.30325.0015,6130.02%
2020/12/225319.903322.67318.0025,6060.04%
2020/12/211326.505328.10324.50-45,571-0.07%
2020/12/184.1324.5200.00323.004.15,5360.07%
2020/12/171324.005321.10323.00-45,556-0.07%
2020/12/160.2316.001319.87314.00-0.85,490-0.02%
2020/12/152309.7800.00312.5025,4690.04%
2020/12/141320.504318.13318.00-35,488-0.05%
2020/12/111310.2200.00315.5015,5180.02%
2020/12/1000.002318.50317.50-25,480-0.04%
2020/12/096.1323.123.1322.55321.503.15,4980.06%
2020/12/082313.755314.60316.50-35,448-0.06%
2020/12/075307.003305.33306.0025,4250.04%
2020/12/041314.002314.50315.00-15,385-0.02%
2020/12/031308.503311.50312.50-25,377-0.04%
2020/12/023310.0012.1308.43308.00-9.15,332-0.17%
2020/12/011303.501306.00303.0005,3260.00%
2020/11/3015307.6015.2304.74299.00-0.25,3760.00%
2020/11/272298.004300.63304.00-25,370-0.04%
2020/11/255.2294.211291.00293.004.25,5050.08%
2020/11/241297.5222299.61298.50-215,514-0.38%
2020/11/2324305.692304.50304.00225,6150.39%
2020/11/2010.2301.0318.1301.61301.50-7.95,730-0.14%
2020/11/1924.1301.1643296.63297.50-18.95,720-0.33%
2020/11/1826.1296.587299.71300.0019.15,6690.34%
2020/11/1715295.0715292.13291.0005,5970.00%
2020/11/166291.7500.00291.0065,6520.11%
2020/11/131290.501288.50291.5005,7130.00%
2020/11/1111293.1410284.00286.0015,8970.02%
2020/11/101290.502291.00291.50-15,843-0.02%
2020/11/094296.3813295.88293.00-95,739-0.16%
2020/11/065.1274.683274.00273.002.15,5730.04%
2020/11/052270.502271.75270.0005,5950.00%
2020/11/041269.5000.00273.0015,6480.02%
2020/11/033263.8300.00263.5035,8670.05%
2020/11/021267.0000.00264.0016,0060.02%
2020/10/302270.2500.00267.0026,0260.03%
2020/10/2700.001276.50278.00-16,410-0.02%
2020/10/2600.000.1280.00278.50-0.16,4350.00%
2020/10/231281.0000.00279.0016,4980.02%
2020/10/222278.5000.00277.0026,6210.03%
2020/10/2100.008283.38281.50-86,635-0.12%
2020/10/201283.003282.67282.00-26,671-0.03%
2020/10/191276.5000.00277.0016,7130.01%
2020/10/1600.001277.00278.50-16,855-0.01%
2020/10/153279.505.1280.76279.50-2.16,884-0.03%
2020/10/1310280.351283.00281.5096,7890.13%
2020/10/124285.755285.90285.00-16,811-0.01%
2020/10/0810282.4510281.95282.0006,8190.00%
2020/10/075278.008278.50277.00-36,737-0.04%
2020/10/061265.007269.29269.50-66,754-0.09%
2020/09/301263.506266.67265.50-56,932-0.07%
2020/09/291260.501263.50264.0006,9990.00%
2020/09/281250.007256.50258.50-67,140-0.08%
2020/09/255245.9000.00243.5057,2690.07%
2020/09/240258.001255.50258.00-17,388-0.01%
2020/09/234258.003257.50259.5017,3920.01%
2020/09/223257.6710258.85259.00-77,408-0.09%
2020/09/212253.5000.00253.0027,3390.03%
2020/09/182256.7500.00257.0027,3430.03%
2020/09/179256.331258.50253.0087,3620.11%
2020/09/161253.004257.25255.50-37,362-0.04%
2020/09/152249.007250.36252.00-57,385-0.07%
2020/09/142250.509247.94250.50-77,508-0.09%
2020/09/117240.213242.67243.5047,4810.05%
2020/09/105.1244.708243.69243.50-37,489-0.04%
2020/09/098235.6900.00237.5087,4100.11%
2020/09/085241.603243.67242.0027,3540.03%
2020/09/073244.5000.00241.0037,3310.04%
2020/09/042243.5027243.00243.00-257,321-0.34%
2020/09/0300.001252.50251.00-17,287-0.01%
2020/09/023248.673252.33249.5007,2090.00%
2020/09/011246.502243.75246.50-17,144-0.01%
2020/08/315244.101243.00240.0047,0810.06%
2020/08/281246.0000.00248.0016,9850.01%
2020/08/276246.832247.52248.0046,9470.06%
2020/08/269251.615251.00254.0046,8250.06%
2020/08/251266.5000.00262.0016,7210.01%
2020/08/243262.671262.50264.0026,7250.03%
2020/08/211262.005262.40263.00-46,726-0.06%
2020/08/204255.383258.33256.0016,6850.01%
2020/08/194268.002267.00268.5026,6470.03%
2020/08/1815269.133264.50265.50126,5440.18%
2020/08/1700.001281.50289.00-16,336-0.02%
2020/08/141277.001281.50285.0006,3740.00%
2020/08/121282.0014285.50282.00-136,396-0.20%
2020/08/111291.501283.00289.5006,4510.00%
2020/08/104289.250.1289.00287.003.96,3840.06%
2020/08/0733304.3279296.16294.00-466,362-0.72%
2020/08/066311.506315.75316.0006,1770.00%
2020/08/0522303.957.1301.25303.5014.96,0360.25%
2020/08/0452296.424296.50297.50485,9630.80%
2020/08/037.1295.434293.88296.003.15,9540.05%
2020/07/3117294.3210292.15290.0076,0520.12%
2020/07/305279.102277.50279.5035,8960.05%
2020/07/295275.107277.50277.50-25,945-0.03%
2020/07/283278.836276.00269.50-35,960-0.05%
2020/07/272275.002277.50277.0005,9050.00%
2020/07/2443278.8554273.10271.50-115,975-0.18%
2020/07/235.1279.274279.13281.501.15,9790.02%
2020/07/2217.1271.494274.38279.5013.15,9730.22%
2020/07/212263.251265.00265.5015,8480.02%
2020/07/2000.000262.00260.0005,8270.00%
2020/07/173264.001261.50262.0025,8580.03%
2020/07/1612266.4610262.50263.5025,8830.03%
2020/07/1500.008263.69262.50-85,846-0.14%
2020/07/141265.5010268.00267.00-95,852-0.15%
2020/07/138274.442275.25271.5065,8320.10%
2020/07/109288.178286.81285.5015,7720.02%
2020/07/095.1286.0810285.80284.50-4.95,709-0.09%
2020/07/0812269.252269.25268.00105,5460.18%
2020/07/078268.3132263.64265.00-245,458-0.44%
2020/07/0616276.544280.00281.50125,3000.23%
2020/07/0321243.1916248.09260.5055,1770.10%
2020/07/022233.754236.75237.00-25,054-0.04%
2020/07/011235.501235.00234.5005,0850.00%
2020/06/301230.501232.00228.0005,0550.00%
2020/06/2911226.1800.00227.50115,0650.22%
2020/06/2400.001229.50228.00-15,051-0.02%
2020/06/231227.002227.50228.00-15,081-0.02%
2020/06/221224.501224.50224.0005,0820.00%
2020/06/192220.505222.00222.00-35,083-0.06%
2020/06/171212.500214.50214.0015,1200.02%
2020/06/1600.003214.33215.00-35,293-0.06%
2020/06/1500.000.1211.00211.00-0.15,4510.00%
2020/06/1200.002212.50213.50-25,499-0.04%
2020/06/0800.003216.83217.50-35,802-0.05%
2020/06/042215.005214.00216.00-35,849-0.05%
2020/06/033214.007214.71213.00-45,868-0.07%
2020/06/0200.001211.50210.50-15,861-0.02%
2020/06/0110211.5020208.25208.50-105,875-0.17%
2020/05/2721209.4521207.14207.0005,9290.00%
2020/05/2610208.504207.25208.0066,0040.10%
2020/05/251198.5000.00202.5015,9870.02%
2020/05/211203.001203.00203.5006,0100.00%
2020/05/201196.5000.00198.0016,0920.02%
2020/05/196199.006197.50197.0006,1660.00%
2020/05/1816199.3173195.84195.00-576,124-0.93%
2020/05/1520204.5000.00204.00206,0140.33%
2020/05/1431209.3200.00203.50316,0200.51%
2020/05/1312206.753209.67210.0095,9970.15%
2020/05/1200.001204.50204.00-15,938-0.02%
2020/05/114205.001204.00204.0036,0180.05%
2020/05/082203.005204.80203.50-36,061-0.05%
2020/05/077200.7133206.05200.00-266,066-0.43%
2020/05/068190.638196.50195.5005,9260.00%
2020/05/053188.007189.21189.00-45,838-0.07%
2020/05/045185.0000.00187.0055,8220.09%
2020/04/302185.001185.50186.5015,7810.02%
2020/04/2900.001180.00183.50-15,798-0.02%
2020/04/282176.502177.00179.5005,7490.00%
2020/04/278177.5000.00178.0085,8080.14%
2020/04/212181.501179.00179.0015,8120.02%
2020/04/166183.4200.00183.0065,9290.10%
2020/04/1400.004185.75185.50-46,067-0.07%
2020/04/132181.7500.00181.0026,1470.03%
2020/04/081184.5000.00184.5016,3280.02%
2020/04/072187.751190.00184.0016,2810.02%
2020/04/0611177.1412181.63185.00-16,250-0.02%
2020/03/302170.252169.75173.5006,2540.00%
2020/03/2700.002174.25172.00-26,290-0.03%
2020/03/264171.251171.00171.0036,3460.05%
2020/03/2511167.3210169.65169.0016,7030.01%
2020/03/242163.0000.00161.5026,7530.03%
2020/03/230.2154.001153.00153.50-0.86,743-0.01%
2020/03/204156.132161.00152.0026,7020.03%
2020/03/192155.251152.00152.0016,5620.02%
2020/03/173174.333172.83170.0006,6040.00%
2020/03/1600.006178.25171.50-66,603-0.09%
2020/03/136173.428175.38178.50-26,591-0.03%
2020/03/1200.001184.00185.50-16,549-0.02%
2020/03/111197.0000.00193.0016,4810.02%
2020/03/101194.001196.00194.0006,5160.00%
2020/03/0931197.0000.00195.00316,4980.48%
2020/03/052205.001205.50204.5016,5320.02%
2020/03/0200.001198.00197.50-16,653-0.02%
2020/02/272200.004199.50195.50-26,706-0.03%
2020/02/261200.501203.00203.5006,8360.00%
2020/02/252203.001202.50203.5017,2800.01%
2020/02/241200.003202.67203.50-27,318-0.03%
2020/02/217204.142205.25205.0057,3730.07%
2020/02/206208.0000.00208.5067,2710.08%
2020/02/191211.5000.00213.0017,1890.01%
2020/02/183211.6700.00212.0037,2460.04%
2020/02/1700.001219.00216.50-17,247-0.01%
2020/02/141217.501219.00219.5007,3310.00%
2020/02/121220.004222.25220.50-37,329-0.04%
2020/02/111215.005215.80216.50-47,286-0.05%
2020/02/103209.1700.00208.5037,4820.04%
2020/02/073215.171214.00214.0027,5510.03%
2020/02/061215.002217.50218.50-17,667-0.01%
2020/02/053214.671213.00212.0027,8390.03%
2020/02/033210.5000.00213.0037,9680.04%
2020/01/317215.506.1218.18218.000.97,9910.01%
2020/01/308215.6913219.38214.50-58,059-0.06%
2020/01/2000.001230.50230.50-18,056-0.01%
2020/01/171228.5000.00228.5018,2830.01%
2020/01/142232.502231.50232.0008,7600.00%
2020/01/131230.004231.13232.50-38,660-0.03%
2020/01/091227.0010227.05227.50-98,592-0.10%
2020/01/081222.503222.50220.50-28,506-0.02%
2020/01/072217.257218.07218.00-58,421-0.06%
2020/01/064211.381211.00211.0038,3270.04%
2020/01/037216.292215.25215.5058,2850.06%
2020/01/0200.002221.50222.50-28,241-0.02%
2019/12/314220.502221.00219.0028,2290.02%
2019/12/3000.001222.00222.00-18,345-0.01%
2019/12/2700.00106225.99227.00-1068,418-1.26% 大賣/鉅額交易
2019/12/262220.003220.50221.00-18,396-0.01%
2019/12/251217.001219.50219.0008,4780.00%
2019/12/242216.002218.00216.0008,5420.00%
2019/12/235215.403215.17216.0028,6130.02%
2019/12/2048212.445215.10212.50438,5300.50%
2019/12/199224.281226.50225.5088,1670.10%
2019/12/1811233.9515229.63229.00-48,064-0.05%
2019/12/171237.5000.00238.0018,0160.01%
2019/12/1600.0033233.59235.00-338,094-0.41%
2019/12/133.1232.393234.50229.000.18,0810.00%
2019/12/127227.640230.00230.5077,9860.09%
2019/12/110.1229.502229.25230.00-1.97,925-0.02%
2019/12/107227.072227.50227.5057,8950.06%
2019/12/0900.002224.00225.50-27,918-0.03%
2019/12/063221.8300.00220.0037,9260.04%
2019/12/0410215.501217.00216.0098,0530.11%
2019/12/031219.5000.00219.5018,0810.01%
2019/12/0211219.8200.00220.50118,2110.13%
2019/11/291224.001224.50223.5008,2380.00%
2019/11/2810224.5000.00223.50108,4900.12%
2019/11/2711227.8600.00227.00118,6580.13%
2019/11/2612225.881226.00225.50118,8720.12%
2019/11/2535229.903229.83227.00328,8390.36%
2019/11/228229.8812229.75237.50-48,732-0.05%
2019/11/211216.501214.50216.0008,3360.00%
2019/11/2010217.501219.00218.0098,3950.11%
2019/11/1911215.501215.50219.00108,4360.12%
2019/11/182211.001215.50214.5018,4690.01%
2019/11/156211.6710211.90212.50-48,602-0.05%
2019/11/141217.001218.00216.5008,6820.00%
2019/11/135220.002217.00216.0038,6890.03%
2019/11/123215.004213.50216.00-18,610-0.01%
2019/11/072218.006217.08215.00-48,609-0.05%
2019/11/064213.004215.63214.5008,4570.00%
2019/11/056215.9212217.42219.00-68,509-0.07%
2019/11/044210.634209.75209.0008,4350.00%
2019/11/0100.006200.50202.00-68,321-0.07%
2019/10/3100.001198.00196.00-18,247-0.01%
2019/10/291191.0000.00192.5018,1530.01%
2019/10/283196.8312195.50195.50-98,093-0.11%
2019/10/259199.063198.50196.0067,9760.08%
2019/10/243207.177207.29208.00-47,783-0.05%
2019/10/2321201.5024201.02204.50-37,616-0.04%
2019/10/2200.0010187.50188.00-107,291-0.14%
2019/10/212187.0000.00186.5027,4550.03%
2019/10/1800.001190.00187.50-17,610-0.01%
2019/10/173186.174187.00188.00-17,773-0.01%
2019/10/160.1182.001185.50183.50-0.97,984-0.01%
2019/10/151183.5000.00183.0018,1790.01%
2019/10/141186.0010186.50185.50-98,392-0.11%
2019/10/092181.0000.00181.0028,5770.02%
2019/10/082187.502184.25187.0008,7280.00%
2019/10/0719191.379188.94188.50108,8730.11%
2019/10/043189.831190.00191.0028,9240.02%
2019/10/0300.001190.00190.00-18,853-0.01%
2019/10/022186.003186.67187.00-18,806-0.01%
2019/10/011182.502184.00184.50-18,797-0.01%
2019/09/272178.753177.50178.00-18,791-0.01%
2019/09/2617181.712182.00182.00158,8610.17%
2019/09/242184.7500.00184.5029,0370.02%
2019/09/232184.005184.00184.00-39,050-0.03%
2019/09/208186.942186.00185.0069,0780.07%
2019/09/196189.674189.63189.0029,0510.02%
2019/09/188187.633189.50186.5058,9470.06%
2019/09/1700.007186.29186.50-78,943-0.08%
2019/09/121189.008186.63187.50-79,027-0.08%
2019/09/1100.002187.25188.00-29,165-0.02%
2019/09/093187.506186.67187.00-39,104-0.03%
2019/09/061189.505191.00189.50-49,071-0.04%
2019/09/052.3187.834187.88188.50-1.79,019-0.02%
2019/09/045186.401187.00186.0049,0870.04%
2019/09/033191.671189.00188.5029,0900.02%
2019/09/029191.446192.42193.0039,1580.03%
2019/08/3014186.1116.1187.58186.00-2.19,151-0.02%
2019/08/299181.6722.2180.03181.00-13.28,927-0.15%
2019/08/281.3172.854173.13174.50-2.78,746-0.03%
2019/08/2712172.8800.00170.50128,7120.14%
2019/08/2600.004170.00169.00-48,721-0.05%
2019/08/231174.002173.50174.00-18,719-0.01%
2019/08/221.4174.644176.25172.50-2.68,672-0.03%
2019/08/212173.0013171.15171.50-118,625-0.13%
2019/08/204173.251174.00174.5038,6060.03%
2019/08/193168.5032170.20173.00-298,560-0.34%
2019/08/161166.502165.50165.00-18,546-0.01%
2019/08/146163.675164.60163.5018,8450.01%
2019/08/134162.134161.50161.0008,9010.00%
2019/08/126.1166.346166.25166.000.18,9470.00%
2019/08/085163.501165.00165.0048,9530.04%
2019/08/078164.7500.00163.5088,9030.09%
2019/08/064154.131157.50157.0038,7770.03%
2019/08/0531160.926159.67157.00258,7650.29%
2019/07/311166.004166.50166.00-38,810-0.03%
2019/07/307170.578.1168.19167.00-1.18,860-0.01%
2019/07/2600.001172.00171.00-18,882-0.01%
2019/07/251173.001172.50172.5008,8460.00%
2019/07/241173.001172.50171.5008,7530.00%
2019/07/232175.007172.50174.00-58,664-0.06%
2019/07/225172.506172.17174.50-18,548-0.01%
2019/07/1912171.5034170.21172.00-228,467-0.26%
2019/07/1832.1163.222165.00163.0030.18,2910.36%
2019/07/178172.198173.88171.0008,0600.00%
2019/07/164181.135181.60178.00-17,826-0.01%
2019/07/157175.294177.88180.0037,6240.04%
2019/07/126174.831174.00173.5057,4820.07%
2019/07/117183.365183.30183.0027,3610.03%
2019/07/1000.002175.00175.00-27,157-0.03%
2019/07/093172.5000.00172.0037,1290.04%
2019/07/081174.001174.00172.5007,1250.00%
2019/07/051173.5000.00176.0017,0980.01%
2019/07/043174.001174.50175.5027,0940.03%
2019/07/0310177.801177.00175.5097,0600.13%
2019/07/025186.305186.10185.0006,9590.00%
2019/07/013190.0011190.00190.00-86,733-0.12%
2019/06/282172.5013173.12173.00-116,638-0.17%
2019/06/271169.5000.00169.5016,5950.02%
2019/06/261167.502167.50167.00-16,590-0.02%
2019/06/251169.0000.00168.0016,5670.02%
2019/06/2400.001168.00171.00-16,532-0.02%
2019/06/215170.902170.00170.5036,4970.05%
2019/06/204169.001170.00170.0036,4230.05%
2019/06/1900.002170.75171.00-26,341-0.03%
2019/06/181163.0000.00161.0016,1570.02%
2019/06/172163.5013162.58162.50-116,143-0.18%
2019/06/142163.502164.00164.0006,1630.00%
2019/06/135164.002163.75163.0036,1870.05%
2019/06/121160.5000.00165.5016,2080.02%
2019/06/1100.004160.50160.50-46,097-0.07%
2019/06/104155.631157.00159.5035,9640.05%
2019/06/0612151.212151.00149.50105,8400.17%
2019/06/052164.5000.00166.0025,6260.04%
2019/06/0415167.202168.50162.00135,6110.23%
2019/06/031167.005164.00164.00-45,555-0.07%
2019/05/311167.001167.50167.5005,5470.00%
2019/05/301.2163.5800.00163.001.25,4290.02%
2019/05/295161.509160.22164.00-45,374-0.07%
2019/05/2800.007163.29162.00-75,328-0.13%
2019/05/273162.833162.17163.5005,2680.00%
2019/05/249166.339164.78165.0005,2690.00%
2019/05/2318166.563166.67167.00155,1780.29%
2019/05/221180.0000.00178.0015,0780.02%
2019/05/2115169.707172.50173.5084,9600.16%
2019/05/206180.006180.42180.0004,7790.00%
2019/05/173187.3310190.90187.50-74,750-0.15%
2019/05/161195.0000.00195.0014,8290.02%
2019/05/1511200.6800.00200.50114,8410.23%
2019/05/147195.008197.75202.50-14,814-0.02%
2019/05/134200.5000.00200.0044,7750.08%
2019/05/104215.254211.63211.0004,7200.00%
2019/05/092218.502217.50217.5004,6640.00%
2019/05/085218.307219.86217.00-24,657-0.04%
2019/05/073214.509218.89221.50-64,571-0.13%
2019/05/061202.5013200.38203.50-124,498-0.27%
2019/05/034203.501202.00207.0034,5880.07%
2019/05/025200.802199.75200.0034,5440.07%
2019/04/301199.001201.50201.5004,5610.00%
2019/04/296199.4200.00200.0064,6160.13%
2019/04/262202.002203.50199.0004,6710.00%
2019/04/251204.502204.50204.50-14,648-0.02%
2019/04/2400.001199.00198.00-14,608-0.02%
2019/04/2312195.8300.00195.50124,5980.26%
2019/04/221199.5000.00198.0014,5580.02%
2019/04/1800.001200.00198.50-14,523-0.02%
2019/04/171193.002198.00195.50-14,502-0.02%
2019/04/161196.0000.00195.0014,4580.02%
2019/04/154195.7500.00196.0044,4560.09%
2019/04/121201.0000.00201.0014,4240.02%
2019/04/111198.502200.50200.00-14,447-0.02%
2019/04/091196.5000.00196.5014,3540.02%
2019/04/021201.001201.00200.5004,2470.00%
2019/04/011196.5000.00196.0014,2180.02%
2019/03/2900.002198.00198.00-24,173-0.05%
2019/03/2700.001191.00191.00-14,149-0.02%
2019/03/2200.002191.50191.00-24,112-0.05%
2019/03/2100.003190.33190.50-34,078-0.07%
2019/03/201188.001190.00186.0004,0770.00%
2019/03/191185.001188.50187.0004,0380.00%
2019/03/1811181.9111185.86188.5003,9890.00%
2019/03/155180.003179.00179.0023,9340.05%
2019/03/145175.603176.50176.0023,8160.05%
2019/03/123176.332177.50174.0013,8460.03%
2019/03/1100.001176.50178.50-13,934-0.03%
2019/03/071171.5000.00172.5014,0470.02%
2019/03/0600.002173.75176.00-24,063-0.05%
2019/03/051168.5000.00169.0014,0330.02%
2019/02/262171.752172.00173.5003,9740.00%
2019/02/211174.5000.00176.0013,9170.03%
2019/02/201178.504176.38175.00-33,891-0.08%
2019/02/185176.202179.75174.5033,8940.08%
2019/02/151168.002171.00174.50-13,804-0.03%
2019/01/301156.001159.00158.0003,6300.00%
2019/01/2800.001156.00153.00-13,698-0.03%
2019/01/241150.0000.00150.0013,7550.03%
2019/01/1800.002154.00150.50-23,791-0.05%
2019/01/1600.0030150.00148.00-303,837-0.78%
2019/01/1500.001149.00148.00-13,818-0.03%
2019/01/0900.001146.00146.00-14,044-0.02%
2019/01/031134.0000.00134.0014,0670.02%
2018/12/2700.002142.50142.00-24,145-0.05%
2018/12/251137.0000.00136.5014,1700.02%
2018/12/201137.501141.00142.0004,2720.00%
2018/12/1900.001140.00139.00-14,235-0.02%
2018/12/122139.002139.00138.5004,4290.00%
2018/12/111136.001138.00137.0004,4260.00%
2018/12/061138.0000.00135.0014,5820.02%
2018/12/054137.751141.00142.0034,5780.07%
2018/12/046145.009143.72140.50-34,575-0.07%
2018/12/031142.004139.25143.00-34,547-0.07%
2018/11/3000.001131.00130.00-14,588-0.02%
2018/11/293128.3300.00127.0034,5370.07%
2018/11/162125.502129.00129.0004,6020.00%
2018/11/151128.0000.00129.0014,5480.02%
2018/11/0900.001131.00133.50-14,673-0.02%
2018/11/082130.7500.00130.0024,6810.04%
2018/11/0700.002136.00133.00-24,699-0.04%
2018/11/062132.001132.00133.0014,7030.02%
2018/11/051138.0000.00138.5014,7030.02%
2018/11/011136.501138.00138.0004,8980.00%
2018/10/314137.004136.13136.5004,8600.00%
2018/10/301133.502133.00135.00-14,816-0.02%
2018/10/292127.503128.17126.50-14,747-0.02%
2018/10/241137.501137.50137.5004,5500.00%
2018/10/191136.501139.50139.5004,4670.00%
2018/10/186137.426134.42134.5004,3420.00%
2018/10/1700.002132.50132.00-24,261-0.05%
2018/10/121124.501127.50127.0004,2110.00%
2018/10/112124.2500.00123.5024,2130.05%
2018/10/0900.001135.50137.00-14,134-0.02%
2018/10/082137.2515132.57133.00-134,119-0.32%
2018/10/0530142.0000.00143.00304,0430.74%
2018/10/0400.001142.50146.00-14,007-0.02%
2018/10/031143.001145.00142.5003,9750.00%
2018/09/254147.8800.00147.0043,8830.10%
2018/09/214151.501149.50153.5033,8340.08%
2018/09/207148.1400.00147.5073,7650.19%
2018/09/141150.5000.00150.0013,7200.03%
2018/09/121155.001145.50146.0003,6740.00%
2018/09/102155.501155.00156.5013,5690.03%
2018/09/072156.001158.00154.5013,6710.03%
2018/09/0600.004151.25153.50-43,662-0.11%
2018/09/041145.0000.00145.0013,4890.03%
2018/09/033147.6700.00147.0033,4920.09%
2018/08/3000.001152.00151.50-13,506-0.03%
2018/08/2700.001150.50151.00-13,404-0.03%
2018/08/243148.671147.00147.0023,4150.06%
2018/08/2000.001150.00150.00-13,336-0.03%
2018/08/172149.5000.00149.5023,3090.06%
2018/08/151153.001150.00150.0003,2620.00%
2018/08/1400.001153.50155.00-13,210-0.03%
2018/08/131155.001155.00155.0003,1270.00%
2018/08/1000.0011156.82159.00-113,063-0.36%
2018/08/0912153.331153.50154.50112,9630.37%
2018/08/083150.338153.19152.00-52,865-0.17%
2018/08/022141.2500.00143.0022,7250.07%
2018/08/013144.0000.00143.5032,8120.11%
2018/07/3000.001147.00146.50-12,825-0.04%
2018/07/275147.006148.58146.50-12,834-0.04%
2018/07/251143.501143.00143.0002,7960.00%
2018/07/233143.002143.00143.0012,8020.04%
2018/07/203145.0000.00143.0032,7990.11%
2018/07/1800.005141.80144.00-52,776-0.18%
2018/07/112136.504138.00138.50-22,745-0.07%
2018/07/052137.0000.00136.5022,7150.07%
2018/07/033137.5000.00136.0032,7450.11%
2018/06/281135.002133.25133.00-12,705-0.04%
2018/06/2200.001137.00136.50-12,729-0.04%
2018/06/191138.003139.17141.50-22,798-0.07%
2018/06/151145.001142.50146.0002,7750.00%
2018/06/146150.584150.13145.0022,6430.08%
2018/06/111146.001146.50145.0002,5860.00%
2018/06/071145.502147.00147.00-12,671-0.04%
2018/06/062142.501142.00142.0012,5870.04%
2018/06/042137.5000.00137.5022,6200.08%
2018/06/0100.002137.75137.00-22,647-0.08%
2018/05/3100.001134.00135.50-12,658-0.04%
2018/05/301136.001135.00135.5002,6280.00%
2018/05/2800.001137.50138.00-12,643-0.04%
2018/05/211136.501136.00136.5002,9050.00%
2018/05/171138.5000.00138.0012,9520.03%
2018/05/1500.005138.50137.00-53,127-0.16%
2018/05/145136.502137.50137.0033,2560.09%
2018/05/1100.001134.50136.50-13,421-0.03%
2018/05/0900.004131.63133.50-43,715-0.11%
2018/05/071121.505121.50121.50-43,762-0.11%
2018/05/031122.5000.00122.0013,8280.03%
2018/04/2400.002122.50124.50-24,190-0.05%
2018/04/2300.001126.50126.00-14,232-0.02%
2018/04/193128.5000.00128.0034,5260.07%
2018/04/184125.5000.00125.5044,4680.09%
2018/04/101131.0000.00130.5014,4340.02%
2018/04/091130.0000.00130.5014,4140.02%
2018/03/2700.001136.00135.50-14,255-0.02%
2018/03/263134.0000.00135.0034,2470.07%
2018/03/232134.251133.00133.0014,2340.02%
2018/03/226137.587137.14136.50-14,206-0.02%
2018/03/211135.501134.50134.0004,0930.00%
2018/03/201137.002136.00135.50-14,060-0.02%
2018/03/1900.002138.00138.00-24,056-0.05%
2018/03/162139.501138.00139.5014,0420.02%
2018/03/151138.0000.00138.0013,9580.03%
2018/03/141136.501134.50138.5003,9200.00%
2018/03/132133.754134.38135.00-23,844-0.05%
2018/03/1200.001131.50131.50-13,796-0.03%
2018/03/083131.506132.00130.00-33,808-0.08%
2018/03/0600.001130.00129.50-13,725-0.03%
2018/02/261129.501128.50129.0003,5180.00%
2018/02/228126.067126.07126.0013,4990.03%
2018/02/211125.0000.00125.5013,4410.03%
2018/02/1200.0010122.00121.00-103,403-0.29%
2018/02/091118.0000.00121.0013,3850.03%
2018/02/081122.5000.00122.0013,3300.03%
2018/02/075122.204121.75121.5013,2890.03%
2018/02/067124.1400.00124.5073,1210.22%
2018/02/0514128.7112128.33131.0022,9860.07%
2018/02/0200.006129.17130.50-62,839-0.21%
2018/02/017122.575122.40122.5022,6010.08%
2018/01/311123.0000.00122.5012,5550.04%
2018/01/294125.1300.00124.0042,3750.17%
2018/01/222122.001123.00125.0012,1340.05%
2018/01/194124.005130.50123.50-12,076-0.05%
2018/01/181129.006129.58128.00-51,964-0.25%
2018/01/1700.003128.00126.50-31,851-0.16%
2018/01/168128.8116128.66126.00-81,780-0.45%
2018/01/152121.004120.00120.50-21,547-0.13%
2018/01/121117.001116.50116.5001,4510.00%
2018/01/111116.501116.00116.0001,4390.00%
2018/01/0400.004116.00116.50-41,419-0.28%
2018/01/031114.001115.00115.5001,4290.00%
科技廠法說周 市場關注UDN聯合新聞網－2024/08/04
IC設計廠聯詠、矽晶圓廠環球晶與面板廠群創，都將於本周舉行法說會，除財報數字，對於第3季或下半年的營運展望，預期將會是市......詳全文
全台首檔聚焦IC設計產業ETF 00947搶錢潮UDN聯合新聞網－2024/07/12
AI技術在各個行業中的應用需求不斷增加，帶動IC設計業業績持續成長，而台灣IC設計產業在全球競爭力強勁，包括聯發科、聯詠......詳全文
聯電傳奪新iPhone晶片大單 投片量估達上萬片UDN聯合新聞網－2024/04/01
聯電開發多年的3DIC發威，傳拿下蘋果新款iPhone天線模組關鍵晶片代工大單，投片量高達上萬片，是聯電繼為聯詠代工驅動......詳全文
聯詠 相關文章