• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

聯發科

(2454)
可現股當沖
  • 股價
    1350
  • 漲跌
    --
  • 漲幅
    0.00%
  • 成交量
    6,200張
  • 產業
    上市 半導體類股

  • 3243人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
聯發科 (2454)籌碼相關－兆豐-北高雄 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄 券商分點個股進出

兆豐-北高雄 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/1100.0011355.001350.00-15,491-0.02%
2024/12/100.31343.502.11340.121350.00-1.85,455-0.03%
2024/12/0900.000.61319.051325.00-0.65,451-0.01%
2024/12/061.11328.5400.001305.001.15,5020.02%
2024/12/0501315.002.11324.541325.00-2.15,516-0.04%
2024/12/0401315.0021319.951320.00-25,579-0.04%
2024/12/03101303.0021312.391315.0085,6620.14%
2024/12/020.21304.3071304.321310.00-6.85,620-0.12%
2024/11/291.11260.2411265.001255.000.15,6000.00%
2024/11/2811240.050.11250.001255.0015,6280.02%
2024/11/271.61262.1900.001250.001.65,6480.03%
2024/11/2601275.0000.001280.0005,6760.00%
2024/11/2531291.6711324.701280.0025,6870.03%
2024/11/220.21280.002.21305.691310.00-25,624-0.04%
2024/11/2100.000.11264.171265.00-0.15,5930.00%
2024/11/1900.002.31278.041285.00-2.35,597-0.04%
2024/11/181.11240.0901250.001240.001.15,5970.02%
2024/11/1511240.7331265.001270.00-25,630-0.03%
2024/11/145.31244.144.11240.491235.001.25,6750.02%
2024/11/133.11260.2131263.331255.000.15,6550.00%
2024/11/1201274.4111270.001265.00-15,662-0.02%
2024/11/1111285.0511285.001295.0005,6550.00%
2024/11/081.11299.8601300.001280.001.15,6850.02%
2024/11/0711305.2900.001305.0015,7320.02%
2024/11/061.11310.002.11302.661305.00-15,795-0.02%
2024/11/0511285.0511285.001290.0005,9070.00%
2024/11/0411295.0000.001295.0016,1210.02%
2024/11/013.11244.823.21276.881290.00-0.16,4330.00%
2024/10/308.11299.370.21310.001290.007.96,5330.12%
2024/10/292.11295.0201300.001300.0026,6430.03%
2024/10/2801325.001.11325.051335.00-1.16,677-0.02%
2024/10/2521305.0011.11312.251315.00-9.16,661-0.14%
2024/10/242.11280.491.11293.361270.0016,6330.01%
2024/10/2331306.6731303.371300.0006,7290.00%
2024/10/221.11300.891.61303.471310.00-0.56,746-0.01%
2024/10/2111320.0011339.971330.0006,7800.00%
2024/10/1831304.986.11315.001305.00-3.16,772-0.05%
2024/10/172.11275.003.11276.801275.00-16,797-0.01%
2024/10/1611270.0000.001275.0016,8280.01%
2024/10/154.31301.282.81303.671300.001.56,8040.02%
2024/10/141.41293.701.11299.881290.000.36,7640.00%
2024/10/110.11295.0012.11291.241300.00-126,812-0.18%
2024/10/091.31245.391.21266.101245.000.16,7350.00%
2024/10/081.81232.2800.001225.001.86,7330.03%
2024/10/073.11239.8100.001250.003.16,8220.05%
2024/10/0401215.001.31224.001230.00-1.36,801-0.02%
2024/10/011.11196.512.21207.731210.00-1.16,792-0.02%
2024/09/308.51206.0111205.001175.007.56,8190.11%
2024/09/274.11279.8224.21291.511260.00-20.16,784-0.30%
2024/09/261.11255.249.71261.031270.00-8.66,720-0.13%
2024/09/252.11212.885.11222.951225.00-36,647-0.04%
2024/09/2411155.356.51157.921195.00-5.56,579-0.08%
2024/09/2311120.4231135.001145.00-26,544-0.03%
2024/09/201.11125.362.11142.481125.00-16,552-0.02%
2024/09/193.11101.6511120.001120.002.16,5610.03%
2024/09/182.51101.4600.001105.002.56,5830.04%
2024/09/166.11116.5800.001130.006.16,6440.09%
2024/09/1301137.5000.001125.0006,6860.00%
2024/09/1211149.904.21148.331155.00-3.26,821-0.05%
2024/09/111.21115.8311125.151110.000.26,8770.00%
2024/09/103.81118.161.11120.011130.002.76,8810.04%
2024/09/094.41096.5721102.501105.002.46,8870.03%
2024/09/061.21139.653.11146.751145.00-1.96,986-0.03%
2024/09/053.61115.451.11110.001110.002.57,0300.04%
2024/09/049.81144.1031135.021135.006.86,9720.10%
2024/09/0311215.0000.001220.0016,8930.01%
2024/09/021.31221.0011225.001225.000.37,0010.00%
2024/08/306.11234.1801240.001240.006.17,0450.09%
2024/08/2912.21229.205.21232.191250.0077,0640.10%
2024/08/284.21196.2711200.051200.003.27,0790.05%
2024/08/272.21197.3411200.001210.001.27,2390.02%
2024/08/261.11225.001.11216.191215.0007,3150.00%
2024/08/2331200.020.11205.631225.002.97,3840.04%
2024/08/2211220.001.11229.781230.00-0.17,4800.00%
2024/08/213.11218.761.21221.331220.0027,6690.03%
2024/08/202.31256.6811259.711250.001.27,6480.02%
2024/08/1900.002.11249.881255.00-2.17,680-0.03%
2024/08/162.11217.523.51228.631230.00-1.47,657-0.02%
2024/08/150.11172.590.21170.001155.00-0.17,5970.00%
2024/08/140.11176.301.21180.001185.00-17,646-0.01%
2024/08/130.21160.2211165.001160.00-0.87,678-0.01%
2024/08/1211145.501.21165.841175.00-0.27,7820.00%
2024/08/090.11127.1401125.001125.000.17,7980.00%
2024/08/080.21115.400.41126.631115.00-0.27,8070.00%
2024/08/070.31131.151.41127.261150.00-1.17,740-0.01%
2024/08/0611054.952.21077.091075.00-1.17,639-0.01%
2024/08/057.8989.452.1998.81991.005.77,4950.08%
2024/08/026.11110.4511090.391090.0057,2920.07%
2024/08/0113.41195.3321180.261180.0011.47,1160.16%
2024/07/312.51214.7311220.001220.001.56,9900.02%
2024/07/300.11220.611.11221.021255.00-0.96,977-0.01%
2024/07/291.11264.1100.001240.001.16,9940.02%
2024/07/261.21211.2521220.001245.00-0.87,006-0.01%
2024/07/230.11260.250.21255.001275.00-0.16,9680.00%
2024/07/221.41209.160.41219.291225.0016,9570.01%
2024/07/1911270.0211265.001260.0006,9370.00%
2024/07/183.61267.2111275.001280.002.66,9430.04%
2024/07/173.51320.791.21326.331325.002.46,8770.03%
2024/07/161.21335.720.11349.551345.001.26,9290.02%
2024/07/152.11360.0711355.331355.001.17,1060.01%
2024/07/122.61365.092.11369.841360.000.57,1670.01%
2024/07/112.41421.591.41442.411420.0017,1810.01%
2024/07/102.21433.200.11422.871435.002.17,2940.03%
2024/07/090.11435.005.21440.561460.00-5.27,356-0.07%
2024/07/0801406.742.31399.401420.00-2.27,282-0.03%
2024/07/055.81346.171.11350.751350.004.77,2580.06%
2024/07/0481383.4300.001375.0087,2580.11%
2024/07/032.61399.081.31405.531405.001.37,1860.02%
2024/07/020.51402.8701405.001410.000.57,1480.01%
2024/07/010.21432.5711435.001415.00-0.87,131-0.01%
2024/06/281.21399.5701395.001400.001.27,1170.02%
2024/06/271.11395.0111395.001395.000.17,0920.00%
2024/06/262.21411.360.21424.661405.002.17,1510.03%
2024/06/253.31383.583.41383.321385.00-0.17,1830.00%
2024/06/244.31416.761.21412.321410.003.17,1270.04%
2024/06/211.31484.351.71484.601490.00-0.47,084-0.01%
2024/06/2001481.672.11485.311500.00-2.16,959-0.03%
2024/06/190.51470.892.41473.311485.00-1.86,953-0.03%
2024/06/1811375.272.21399.651405.00-1.16,867-0.02%
2024/06/170.21374.410.11370.001380.000.16,8390.00%
2024/06/140.21389.301.21394.501395.00-16,913-0.01%
2024/06/131.21381.806.51373.211385.00-5.36,913-0.08%
2024/06/121.41290.663.31293.851300.00-1.96,837-0.03%
2024/06/1101268.5711270.001270.00-16,916-0.01%
2024/06/0701275.001.11284.461275.00-1.16,939-0.02%
2024/06/0611269.755.41268.301290.00-4.46,941-0.06%
2024/06/052.31239.0821227.551230.000.36,8720.00%
2024/06/040.71243.340.21236.671240.000.57,0430.01%
2024/06/030.11257.420.11252.731270.0007,1770.00%
2024/05/313.31249.681.51259.841235.001.97,2320.03%
2024/05/302.11272.885.31283.671290.00-3.17,136-0.04%
2024/05/290.61290.010.21299.171290.000.47,2000.01%
2024/05/285.51306.238.41309.411310.00-2.97,271-0.04%
2024/05/272.51288.9215.61289.321285.00-13.17,255-0.18%
2024/05/241.11200.001.11199.721195.0007,3020.00%
2024/05/231.11204.432.41204.101205.00-1.37,448-0.02%
2024/05/220.11180.000.51179.001185.00-0.47,734-0.01%
2024/05/210.11175.000.11175.001175.0007,8300.00%
2024/05/2011165.411.41188.421190.00-0.47,8630.00%
2024/05/1711165.0200.001165.0017,8880.01%
2024/05/162.21184.3310.81194.241190.00-8.67,852-0.11%
2024/05/151.11150.136.21163.521155.00-5.17,759-0.07%
2024/05/141.41146.858.51149.791155.00-7.17,861-0.09%
2024/05/130.21103.6300.001115.000.27,8320.00%
2024/05/100.11095.1121092.501095.00-1.97,887-0.02%
2024/05/091.11109.090.21104.131095.000.98,0910.01%
2024/05/0811070.003.31092.361095.00-2.38,113-0.03%
2024/05/071.11044.7611040.001045.000.18,1040.00%
2024/05/062.11052.340.11050.001035.0028,1680.02%
2024/05/030.11040.003.21044.951040.00-3.18,181-0.04%
2024/05/021990.581.2991.291000.00-0.18,2200.00%
2024/04/301.11018.8911020.00992.000.18,2600.00%
2024/04/292.21009.3201020.001015.002.28,2630.03%
2024/04/260.2998.581.7994.861005.00-1.68,286-0.02%
2024/04/253985.280.1999.54981.002.98,3410.03%
2024/04/241.61007.672.2996.301010.00-0.68,353-0.01%
2024/04/232.5981.210.2977.00972.002.38,4400.03%
2024/04/226.3975.591966.27966.005.38,5120.06%
2024/04/1910.4988.381.1993.58993.009.38,4310.11%
2024/04/183.21036.950.11040.001050.003.18,2490.04%
2024/04/177.31048.930.11065.001050.007.28,2430.09%
2024/04/162.61060.322.61064.621055.0008,1850.00%
2024/04/154.81111.930.51127.951110.004.48,0810.05%
2024/04/122.31175.7921175.001180.000.38,0210.00%
2024/04/114.21201.461.11219.641200.003.28,0260.04%
2024/04/101.11208.182.21202.031195.00-1.18,062-0.01%
2024/04/0911160.000.21160.001160.000.88,1650.01%
2024/04/080.11153.750.41152.071150.00-0.38,2760.00%
2024/04/030.11165.000.11171.151160.0008,2920.00%
2024/04/020.11172.690.51172.781165.00-0.48,3150.00%
2024/04/011.21165.080.11162.931160.001.18,3880.01%
2024/03/291.31179.407.81189.561195.00-6.58,352-0.08%
2024/03/280.11155.001.21165.861160.00-1.18,270-0.01%
2024/03/2700.001.11168.361165.00-1.18,209-0.01%
2024/03/262.21128.282.41138.931130.00-0.28,1830.00%
2024/03/250.21126.911.41126.431120.00-1.28,181-0.01%
2024/03/223.11121.720.21126.671125.0038,2100.04%
2024/03/211.21152.000.11140.001140.001.18,1930.01%
2024/03/206.21144.2200.001130.006.28,2830.07%
2024/03/192.21145.803.11151.611150.00-0.98,293-0.01%
2024/03/181.21156.521.11169.481170.000.18,2460.00%
2024/03/151.61136.311.31136.551135.000.38,2230.00%
2024/03/1410.81164.842.41187.191150.008.48,1750.10%
2024/03/133.21226.330.31232.281215.002.98,0480.04%
2024/03/122.21202.911.11215.471215.001.17,9830.01%
2024/03/112.41229.921.31216.401225.001.17,9500.01%
2024/03/0810.51240.699.61235.491230.000.97,9420.01%
2024/03/072.21230.009.31242.221230.00-7.17,757-0.09%
2024/03/062.21191.108.21183.221190.00-67,564-0.08%
2024/03/054.51148.903.51154.721155.0017,5250.01%
2024/03/042.41125.067.81143.441150.00-5.47,470-0.07%
2024/03/011.31103.017.11134.871105.00-5.87,359-0.08%
2024/02/290.31130.831.11134.891140.00-0.87,252-0.01%
2024/02/271.31128.604.41138.851115.00-3.17,175-0.04%
2024/02/260.61089.572.31109.941115.00-1.76,975-0.02%
2024/02/232.81064.3116.71064.861100.00-13.96,882-0.20%
2024/02/220.7998.0616.41002.701015.00-15.66,651-0.23%
2024/02/212.1976.480982.00981.002.16,5980.03%
2024/02/200.1972.255.2977.55982.00-5.16,589-0.08%
2024/02/191.3960.412.1960.43963.00-0.86,590-0.01%
2024/02/162.4968.020966.81970.002.46,6610.04%
2024/02/151.1974.167.5965.02972.00-6.46,666-0.10%
2024/02/051.2937.114.2937.27937.00-36,630-0.05%
2024/02/022.2929.561.1927.44936.001.16,6600.02%
2024/02/017.9931.275.1931.27930.002.86,6510.04%
2024/01/316.4968.862.5967.03966.003.96,5270.06%
2024/01/304.7959.5611.6957.28963.00-6.96,494-0.11%
2024/01/295.2935.972.1941.43938.003.26,4570.05%
2024/01/262.1931.220940.00936.002.16,4330.03%
2024/01/251.1938.333.4946.42943.00-2.36,506-0.04%
2024/01/244927.507.3931.30936.00-3.36,471-0.05%
2024/01/232.1911.764.1913.51911.00-26,521-0.03%
2024/01/222.2930.571.1925.34922.001.16,6900.02%
2024/01/194.3913.124.1913.38920.000.26,6500.00%
2024/01/180.2893.2121890.77897.00-20.96,590-0.32%
2024/01/1722.4895.020.1882.00879.0022.46,5860.34%
2024/01/167.9899.961.1907.62895.006.76,4790.10%
2024/01/153.6923.093.2922.12922.000.46,3970.01%
2024/01/121927.791.1926.00926.00-0.16,4680.00%
2024/01/1114.4924.722921.50920.0012.46,5150.19%
2024/01/102.2925.530929.00924.002.16,5280.03%
2024/01/091.1933.734.1930.75928.00-36,595-0.04%
2024/01/087.4926.3900.00920.007.46,5940.11%
2024/01/052.3923.7600.00921.002.36,6660.03%
2024/01/044.8933.491946.00928.003.86,6860.06%
2024/01/036.6958.9514.4959.34953.00-7.76,753-0.11%
2024/01/0211.1986.510.1984.43981.00116,5930.17%
2023/12/292.11010.321.21020.001015.000.96,5190.01%
2023/12/284.21034.7501030.001025.004.26,5620.06%
2023/12/271.31039.827.71037.901040.00-6.36,643-0.10%
2023/12/260.4999.983.81002.671000.00-3.36,565-0.05%
2023/12/251.2997.742.2995.40995.00-16,574-0.02%
2023/12/220.1981.640.1985.35990.0006,5830.00%
2023/12/211.1975.031.2977.18976.00-0.16,5920.00%
2023/12/201.1986.190.2986.09983.000.96,5940.01%
2023/12/191.1982.941.1989.95992.0006,6140.00%
2023/12/181.1984.460.6991.16989.000.66,6140.01%
2023/12/151.2982.8212.3990.63996.00-11.16,618-0.17%
2023/12/142.1960.874.1965.11966.00-26,525-0.03%
2023/12/131.1950.585.3951.42955.00-4.26,615-0.06%
2023/12/121.1944.700.1938.31939.0016,7870.01%
2023/12/111934.000.1941.00941.000.96,8040.01%
2023/12/082940.511943.96943.0016,8630.01%
2023/12/070932.450.1932.00931.00-0.16,8900.00%
2023/12/062930.000.3929.67927.001.76,8740.02%
2023/12/050.3924.830925.33929.000.36,8970.00%
2023/12/041.3935.473.1935.15933.00-1.76,864-0.03%
2023/12/010.1944.0000.00947.000.16,8300.00%
2023/11/302.1942.521.2947.50945.000.96,8540.01%
2023/11/290.1943.861941.99948.00-0.96,772-0.01%
2023/11/281.3929.662931.00942.00-0.76,736-0.01%
2023/11/271.4937.540.2943.66931.001.26,7380.02%
2023/11/248938.274.4940.98945.003.76,7150.05%
2023/11/224.1935.038.2937.05942.00-4.16,738-0.06%
2023/11/214923.505.1925.21926.00-1.16,725-0.02%
2023/11/203909.335.3913.52912.00-2.26,660-0.03%
2023/11/173.1901.624901.00904.00-0.96,577-0.01%
2023/11/164.2895.641.3910.10893.002.96,5590.04%
2023/11/152.3903.831.3917.06908.0016,4760.02%
2023/11/143.3906.952910.97905.001.36,3890.02%
2023/11/133910.692.6914.55906.000.46,3860.01%
2023/11/104.4888.091.2885.34884.003.36,3270.05%
2023/11/092.2903.193.3909.04905.00-1.26,247-0.02%
2023/11/081.2912.668.6908.36914.00-7.46,192-0.12%
2023/11/072.2885.072890.95888.000.26,1180.00%
2023/11/061883.006.5886.30882.00-5.56,072-0.09%
2023/11/034869.001873.87870.0036,0040.05%
2023/11/023.2869.765.2871.08868.00-26,004-0.03%
2023/11/011.2843.570846.67846.001.25,9010.02%
2023/10/313.3845.730.1854.00842.003.25,8990.05%
2023/10/301860.5611.4849.28857.00-10.35,868-0.18%
2023/10/279.7806.382801.50801.007.75,8300.13%
2023/10/260.3814.880.1814.70817.000.25,9930.00%
2023/10/251817.110.1822.46822.0015,9720.02%
2023/10/241.7812.061.3813.30816.000.45,9420.01%
2023/10/231.1823.700.2819.00821.000.95,9740.01%
2023/10/201813.0000.00828.0016,0010.02%
2023/10/190.1829.173.4832.84830.00-3.45,982-0.06%
2023/10/180.4815.390.2814.00813.000.16,0480.00%
2023/10/172.4838.652.9837.60825.00-0.55,962-0.01%
2023/10/160.3836.382835.00840.00-1.75,928-0.03%
2023/10/130.1834.675.5833.71842.00-5.45,910-0.09%
2023/10/120812.561.2811.11815.00-1.25,818-0.02%
2023/10/110.1803.4711806.77814.00-10.95,806-0.19%
2023/10/060.1783.830.4786.85786.00-0.25,6830.00%
2023/10/050782.003.6785.62786.00-3.65,699-0.06%
2023/10/040.1773.252.6779.17780.00-2.55,662-0.04%
2023/10/0300.0010.5775.45772.00-10.55,629-0.19%
2023/10/0200.000744.43745.0005,5290.00%
2023/09/280.1735.9900.00735.000.15,5340.00%
2023/09/272.2729.640.1729.00737.002.15,5310.04%
2023/09/261.5745.9600.00737.001.55,5300.03%
2023/09/250.1757.041.4757.13755.00-1.35,515-0.02%
2023/09/224.2734.051.1746.70746.003.15,5110.06%
2023/09/212.1749.000.3749.83746.001.75,4560.03%
2023/09/202.3755.651.6759.41759.000.85,4410.01%
2023/09/190.1770.831.1774.97773.00-15,433-0.02%
2023/09/181.2777.4014.8781.68782.00-13.65,405-0.25%
2023/09/151.1758.0422.9752.47763.00-21.85,396-0.40%
2023/09/140730.003.2731.67733.00-3.15,534-0.06%
2023/09/132.6734.053.4733.91732.00-0.85,770-0.01%
2023/09/121716.205.6720.79728.00-4.55,785-0.08%
2023/09/1100.001.2711.70714.00-1.25,808-0.02%
2023/09/081.1705.000.3706.00709.000.85,8610.01%
2023/09/0700.002.1714.98717.00-2.15,907-0.03%
2023/09/061713.000.1713.00712.000.95,9180.02%
2023/09/050715.005.1716.35718.00-5.15,943-0.09%
2023/09/0400.000.2709.17711.00-0.25,9840.00%
2023/09/0100.005.1709.39710.00-5.16,032-0.08%
2023/08/310709.002.1709.00705.00-2.16,053-0.03%
2023/08/305705.003.3708.07709.001.76,0440.03%
2023/08/294.1707.882.3712.49710.001.86,0800.03%
2023/08/280.1700.006.3704.12701.00-6.26,097-0.10%
2023/08/250692.003.1692.60694.00-3.16,199-0.05%
2023/08/243.1689.007.1685.69691.00-4.16,377-0.06%
2023/08/230.1674.000.2674.33671.00-0.16,4510.00%
2023/08/225672.015.1678.97672.0006,5960.00%
2023/08/210671.000671.00669.0006,6120.00%
2023/08/180675.0000.00674.0006,6610.00%
2023/08/176.3675.4100.00674.006.36,6960.09%
2023/08/161688.001.1689.07689.00-0.16,6930.00%
2023/08/151681.965.3683.86678.00-4.36,677-0.06%
2023/08/140.2672.530.2672.31672.0006,7040.00%
2023/08/119.4681.203.4681.67679.0066,7760.09%
2023/08/101.1697.610.2696.67693.000.96,7570.01%
2023/08/090.3697.714.1697.78701.00-3.86,745-0.06%
2023/08/081.2691.8500.00690.001.26,7770.02%
2023/08/072.2706.501.3710.08706.000.96,7360.01%
2023/08/042.2704.8700.00706.002.26,7410.03%
2023/08/023.1709.893.8707.85709.00-0.76,665-0.01%
2023/08/013.2711.6411.3704.93713.00-8.16,565-0.12%
2023/07/311689.795691.91690.00-4.16,386-0.06%
2023/07/281.4662.9800.00658.001.46,2000.02%
2023/07/270.4658.931.2658.33658.00-0.86,239-0.01%
2023/07/267658.271.1656.20655.005.96,2670.09%
2023/07/256.5668.170.2671.00665.006.36,2570.10%
2023/07/242.2676.070.2687.00675.0026,2190.03%
2023/07/2113.3669.108.7677.06682.004.66,2140.07%
2023/07/202.1695.3900.00692.002.16,1620.03%
2023/07/190.2692.742.1695.49696.00-1.96,199-0.03%
2023/07/184681.261684.00683.0036,1800.05%
2023/07/174.4683.9500.00683.004.46,2670.07%
2023/07/142694.006.3693.84692.00-4.36,375-0.07%
2023/07/133.3684.621690.96680.002.36,5070.03%
2023/07/122.4685.823682.33685.00-0.66,656-0.01%
2023/07/110.2684.350.3685.80686.00-0.16,6640.00%
2023/07/102.7679.341673.08673.001.66,6920.02%
2023/07/075.5682.270.1682.58682.005.46,6570.08%
2023/07/060.4692.771.2692.50690.00-0.86,660-0.01%
2023/07/051.1698.890.2701.22697.000.96,6860.01%
2023/07/043.3695.911.5698.72700.001.86,6980.03%
2023/07/030.2694.520.3696.00691.00-0.16,7800.00%
2023/06/302.6688.4200.00688.002.66,8040.04%
2023/06/292.1699.0500.00696.002.16,7810.03%
2023/06/281.2687.002.2693.12695.00-0.96,759-0.01%
2023/06/270.3685.941683.00681.00-0.76,755-0.01%
2023/06/262.6686.911.3687.26685.001.36,7290.02%
2023/06/216.9687.372.9688.34693.0046,7250.06%
2023/06/2021.4705.845715.00691.0016.46,6130.25%
2023/06/190.9785.3113.5784.73785.00-12.76,287-0.20%
2023/06/163.8754.752754.00751.001.86,0460.03%
2023/06/157.6769.630.1774.00766.007.55,9650.13%
2023/06/1400.001.1779.90780.00-1.15,945-0.02%
2023/06/131.5772.9912.1777.17779.00-10.65,954-0.18%
2023/06/091.1763.211765.00764.000.15,9400.00%
2023/06/080.1769.971.3771.61768.00-1.25,946-0.02%
2023/06/070763.813764.35768.00-35,921-0.05%
2023/06/060.1756.5200.00757.000.15,9200.00%
2023/06/050.1759.002764.50759.00-1.95,990-0.03%
2023/06/0210752.000754.00751.00105,9880.17%
2023/06/013.3749.961.3754.65748.0026,0050.03%
2023/05/314.3757.822.1753.30759.002.26,0080.04%
2023/05/306.4762.9020.5766.98763.00-145,965-0.24%
2023/05/297.1745.113.8750.57738.003.35,9530.06%
2023/05/263727.726.8726.51730.00-3.75,919-0.06%
2023/05/251.1708.421712.00708.000.15,8640.00%
2023/05/245.2702.984.3707.93711.000.95,8570.02%
2023/05/230.1713.2510.5717.86716.00-10.45,807-0.18%
2023/05/220708.006.2703.11705.00-6.25,763-0.11%
2023/05/190.1695.501.2693.51698.00-1.15,747-0.02%
2023/05/181.1687.113.1691.87689.00-25,748-0.03%
2023/05/173.1686.855.9684.77685.00-2.85,785-0.05%
2023/05/161682.023.1685.87680.00-2.15,709-0.04%
2023/05/151676.001.2680.54680.00-0.25,7150.00%
2023/05/123.5667.203.7668.99673.00-0.25,7080.00%
2023/05/111.1669.914.7670.75668.00-3.65,688-0.06%
2023/05/104.3669.030.7668.23668.003.65,7650.06%
2023/05/090678.001677.99677.00-15,820-0.02%
2023/05/083.1678.292681.00675.001.15,9090.02%
2023/05/050.1674.000.1676.00675.0005,9650.00%
2023/05/042.5669.981671.00668.001.56,0960.02%
2023/05/030.2674.7111676.36680.00-10.86,099-0.18%
2023/05/023.1658.424662.50671.00-0.96,171-0.01%
2023/04/288.8666.144668.25665.004.86,3000.08%
2023/04/271.3657.304662.95662.00-2.76,268-0.04%
2023/04/262.4641.662.1643.77649.000.46,2710.01%
2023/04/2517.5662.768656.88650.009.56,2630.15%
2023/04/242672.521676.99676.0016,2260.02%
2023/04/213.8668.851665.00665.002.86,2620.04%
2023/04/2012.2674.926677.84673.006.16,3200.10%
2023/04/1910.1678.494.1680.25675.006.16,2720.10%
2023/04/1819.3695.136695.49688.0013.36,2070.21%
2023/04/1717.6704.385705.41709.0012.56,0620.21%
2023/04/141753.7900.00748.0015,8740.02%
2023/04/130.1752.991.1757.95750.00-15,876-0.02%
2023/04/120.1753.636757.83758.00-5.95,830-0.10%
2023/04/114745.584.1756.21756.00-0.15,8310.00%
2023/04/106.5743.2000.00742.006.55,9020.11%
2023/04/079.2748.870.5749.00749.008.75,8390.15%
2023/04/0618.6758.672759.00753.0016.65,7910.29%
2023/03/3100.000.1785.00787.00-0.15,6860.00%
2023/03/301779.000.1779.90778.000.95,6810.02%
2023/03/291.1773.701.1771.06773.0005,7090.00%
2023/03/282.3767.751778.00766.001.35,7570.02%
2023/03/271782.930.2781.53780.000.85,8000.01%
2023/03/243.1790.003.2790.22790.00-0.15,9610.00%
2023/03/231794.0018.1788.48793.00-17.16,115-0.28%
2023/03/220777.005.2781.11781.00-5.26,119-0.08%
2023/03/211.1764.9300.00771.001.16,1300.02%
2023/03/200.2773.022.2770.43770.00-26,125-0.03%
2023/03/171771.998.1775.34773.00-76,110-0.12%
2023/03/165.1756.012.1754.76756.0036,0670.05%
2023/03/156762.330.1767.00758.0066,0570.10%
2023/03/141.3764.662763.50761.00-0.86,053-0.01%
2023/03/132.1757.124.1755.83764.00-26,044-0.03%
2023/03/105.4754.961.1758.73756.004.36,0290.07%
2023/03/091.2770.252772.00767.00-0.86,046-0.01%
2023/03/0819.7768.851774.75768.0018.66,1120.30%
2023/03/073.1785.661786.99788.002.16,0580.03%
2023/03/062.1786.130.2786.27784.001.96,0620.03%
2023/03/033.1783.442773.50775.001.16,0330.02%
2023/03/025.4784.113776.36775.002.46,0490.04%
2023/03/014766.018.3780.25791.00-4.35,944-0.07%
2023/02/242.2740.284.2746.40723.00-25,788-0.03%
2023/02/2300.004740.62745.00-45,727-0.07%
2023/02/220.3716.300.3715.00713.0005,6930.00%
2023/02/211730.001726.00725.0005,7360.00%
2023/02/201722.010.4726.76726.000.65,8570.01%
2023/02/171716.963.2712.75723.00-2.26,042-0.04%
2023/02/163.5711.843.3714.82711.000.26,1430.00%
2023/02/152.5713.594716.25710.00-1.66,321-0.02%
2023/02/143.1735.972733.50732.001.16,3310.02%
2023/02/131.2728.1000.00731.001.26,4770.02%
2023/02/102.1741.0700.00740.002.16,5390.03%
2023/02/091744.003744.00749.00-26,621-0.03%
2023/02/087733.865.6743.18744.001.46,6290.02%
2023/02/072.5720.511716.00717.001.56,6060.02%
2023/02/062.4739.7900.00731.002.46,5990.04%
2023/02/032749.503.1751.94751.00-1.16,601-0.02%
2023/02/021742.0012.5746.72747.00-11.56,768-0.17%
2023/02/012.2722.822723.01724.000.26,6850.00%
2023/01/314.4728.404.3739.11718.000.16,6910.00%
2023/01/305719.0011.7730.11739.00-6.76,619-0.10%
2023/01/171.1697.9000.00693.001.16,4900.02%
2023/01/160706.001.2707.62704.00-1.26,511-0.02%
2023/01/136.1699.024.3706.47694.001.86,5140.03%
2023/01/121711.012715.42715.00-16,545-0.02%
2023/01/112.1703.1913.7704.09707.00-11.66,540-0.18%
2023/01/103.1689.665.4688.95694.00-2.46,535-0.04%
2023/01/093.1670.596.5670.95675.00-3.46,501-0.05%
2023/01/062.3648.129.4650.80660.00-7.16,538-0.11%
2023/01/053.6630.671631.00631.002.66,5350.04%
2023/01/041640.941638.00636.0006,5610.00%
2023/01/0300.001.4629.38644.00-1.46,650-0.02%
2022/12/300.2634.1900.00625.000.26,6750.00%
2022/12/291625.051630.00629.0006,7500.00%
2022/12/284.5635.543.1635.87638.001.46,8480.02%
2022/12/2700.000.2660.36656.00-0.26,7760.00%
2022/12/261.1651.3000.00651.001.16,7980.02%
2022/12/230.1654.002.1658.36660.00-26,869-0.03%
2022/12/223663.340.1664.73661.0036,9620.04%
2022/12/211.1649.484.4658.74654.00-3.47,014-0.05%
2022/12/2012.1649.935.1650.86646.0077,0090.10%
2022/12/195.4653.595657.00656.000.46,9970.01%
2022/12/166.8656.202658.00660.004.86,9570.07%
2022/12/1514690.583688.01681.00116,8380.16%
2022/12/141717.001716.02718.0006,6850.00%
2022/12/135.2716.152712.53709.003.16,6560.05%
2022/12/121.1711.0300.00712.001.16,6330.02%
2022/12/090.1726.004.4723.68729.00-4.46,683-0.07%
2022/12/083.4711.2200.00705.003.46,6690.05%
2022/12/073.1719.021.4722.07716.001.76,7030.02%
2022/12/064.1731.671.1721.16725.003.16,6870.05%
2022/12/055.4745.313751.00739.002.46,6880.04%
2022/12/021.1740.271744.88739.000.16,6700.00%
2022/12/011.1746.734.2749.63741.00-3.16,687-0.05%
2022/11/3000.003.7731.67733.00-3.76,640-0.06%
2022/11/291.2707.993710.67713.00-1.86,585-0.03%
2022/11/288.3708.639713.22703.00-0.76,658-0.01%
2022/11/254.2728.585729.80727.00-0.86,686-0.01%
2022/11/242.2723.904.3730.44728.00-2.16,662-0.03%
2022/11/231.3720.322.1709.24705.00-0.86,614-0.01%
2022/11/227.1710.672709.00713.005.16,6400.08%
2022/11/211.1713.226715.83720.00-4.96,585-0.07%
2022/11/182.1723.333729.67722.00-0.96,562-0.01%
2022/11/170.1723.802.1733.76725.00-26,538-0.03%
2022/11/164.1730.9218.1721.27729.00-14.16,483-0.22%
2022/11/153.1728.8017.6721.57722.00-14.56,409-0.23%
2022/11/143.3698.436.2704.23697.00-2.96,249-0.05%
2022/11/119.1696.2121.1696.10700.00-126,158-0.19%
2022/11/105.1655.969.5653.44660.00-4.45,973-0.07%
2022/11/093.1639.8625.8641.70650.00-22.75,943-0.38%
2022/11/088.2624.944.3623.18620.003.95,8230.07%
2022/11/076.1611.3113.1617.47620.00-75,766-0.12%
2022/11/044.3590.481590.00597.003.35,7820.06%
2022/11/0318.7593.828594.75600.0010.75,8140.18%
2022/11/020599.051606.93599.00-15,796-0.02%
2022/11/0110.3600.842.1598.48599.008.25,7690.14%
2022/10/313591.6717.1593.03590.00-14.15,758-0.24%
2022/10/286.1568.6600.00565.006.15,5430.11%
2022/10/272.3588.174586.75589.00-1.75,502-0.03%
2022/10/262573.507.3578.28579.00-5.35,503-0.10%
2022/10/256.3570.322578.00563.004.35,5010.08%
2022/10/2400.003589.33588.00-35,510-0.05%
2022/10/215575.996574.83567.00-15,493-0.02%
2022/10/203.1562.721.2568.70570.0025,5200.04%
2022/10/192589.974581.25577.00-25,467-0.04%
2022/10/183586.614584.51588.00-15,468-0.02%
2022/10/176570.505577.20578.0015,4980.02%
2022/10/143569.008.2576.04585.00-5.25,580-0.09%
2022/10/133.1543.642547.00544.001.15,5610.02%
2022/10/124.2550.601552.00549.003.25,5270.06%
2022/10/113.1552.125556.43553.00-1.95,544-0.04%
2022/10/0714.4570.6610566.60566.004.45,5400.08%
2022/10/065.3591.551591.00587.004.35,5310.08%
2022/10/051.1600.713.5600.47599.00-2.55,528-0.04%
2022/10/041.1570.713.6566.89573.00-2.55,491-0.05%
2022/10/032.2550.451547.00548.001.25,5030.02%
2022/09/301540.885.1539.49551.00-45,600-0.07%
2022/09/294.3548.051.2545.33543.003.15,6480.06%
2022/09/284.6558.946.2556.99545.00-1.55,643-0.03%
2022/09/274.1569.492569.06568.002.15,6730.04%
2022/09/262.2568.172568.50569.000.25,7490.00%
2022/09/237.2584.832582.00580.005.25,8320.09%
2022/09/222.1590.171591.00591.001.15,9250.02%
2022/09/211.6603.770.2607.38605.001.46,0570.02%
2022/09/203.2604.8400.00605.003.26,2550.05%
2022/09/192606.981605.00604.0016,3700.02%
2022/09/168.6604.1100.00600.008.66,5410.13%
2022/09/151.3616.842616.50616.00-0.76,915-0.01%
2022/09/143.1613.243608.67615.000.17,0980.00%
2022/09/135629.7900.00626.0057,1180.07%
2022/09/124.5630.631628.24627.003.57,1610.05%
2022/09/085.1623.202.2623.40623.0037,2930.04%
2022/09/073.1616.312622.00619.001.17,3190.01%
2022/09/061.1633.864631.50629.00-37,319-0.04%
2022/09/051.1627.442.1631.05631.00-17,359-0.01%
2022/09/029.7632.934630.76620.005.77,4070.08%
2022/09/014.5652.672.1650.02648.002.47,3290.03%
2022/08/311655.012.3664.08667.00-1.37,309-0.02%
2022/08/308.4650.383657.00657.005.47,4110.07%
2022/08/2910.4654.934652.75653.006.47,4270.09%
2022/08/2600.004.1680.80678.00-4.17,444-0.05%
2022/08/251671.981671.00670.0007,4600.00%
2022/08/243.2673.533674.00667.000.27,4970.00%
2022/08/232.1673.621674.00676.001.17,6010.01%
2022/08/224.3677.051680.00672.003.37,6280.04%
2022/08/194.9697.831.3695.92693.003.67,5900.05%
2022/08/182.7698.771700.00702.001.77,5810.02%
2022/08/172.1705.880.1707.00703.0027,5660.03%
2022/08/162.2711.861710.00706.001.27,5370.02%
2022/08/153.1691.9311.1703.43706.00-87,502-0.11%
2022/08/121.2677.711.1681.12684.000.17,4800.00%
2022/08/1112.8668.688667.63670.004.87,4860.06%
2022/08/105.6674.814668.75668.001.67,4260.02%
2022/08/099.7696.113698.33694.006.77,3870.09%
2022/08/086.1713.792709.50709.004.17,3820.06%
2022/08/055714.6015.2713.03717.00-10.27,373-0.14%
2022/08/041688.003684.33684.00-27,325-0.03%
2022/08/031.1684.051686.00686.000.17,3300.00%
2022/08/026.3676.665680.20683.001.37,3680.02%
2022/08/012.3684.331675.16694.001.37,3180.02%
2022/07/294.1688.497.1686.58683.00-2.97,306-0.04%
2022/07/282.2685.951686.00682.001.27,2750.02%
2022/07/272.1665.921663.00677.001.17,2570.02%
2022/07/264.7681.081682.00681.003.77,2850.05%
2022/07/254.5691.634691.00688.000.57,3070.01%
2022/07/2210.5711.909708.67705.001.57,4160.02%
2022/07/215692.2214.4700.62716.00-9.47,419-0.13%
2022/07/2012.8677.047681.25671.005.87,3450.08%
2022/07/192.3660.362.1664.43662.000.27,3090.00%
2022/07/182.2661.034659.81661.00-1.87,327-0.02%
2022/07/151.1645.112.1648.10648.00-17,272-0.01%
2022/07/142.2636.775.5636.98646.00-3.37,234-0.05%
2022/07/135.2640.874.1639.01634.001.17,2470.02%
2022/07/124.4617.128.1618.59614.00-3.77,202-0.05%
2022/07/116.3644.351637.00637.005.37,1980.07%
2022/07/086.3651.455.4653.53651.000.97,2170.01%
2022/07/076.2621.517.1629.64636.00-0.97,234-0.01%
2022/07/062.2611.911606.00605.001.27,2190.02%
2022/07/053.4609.174612.00615.00-0.67,194-0.01%
2022/07/043.3614.0033615.64611.00-29.77,257-0.41%
2022/07/0111.3627.9422.2615.05612.00-10.97,312-0.15%
2022/06/303.1656.562650.50651.001.17,3660.01%
2022/06/291661.882.1653.29661.00-17,359-0.01%
2022/06/2810.6662.015.1654.96651.005.57,2740.08%
2022/06/272.2683.042.1687.27678.000.27,1890.00%
2022/06/245.9685.811.2676.33670.004.77,2350.06%
2022/06/2351.2697.455705.80689.0046.27,0380.66%
2022/06/2212.2821.022832.50807.0010.26,5900.15%
2022/06/212854.004.1863.84868.00-2.16,426-0.03%
2022/06/203.2843.732840.50840.001.26,3720.02%
2022/06/1719.6846.083836.67831.0016.66,3230.26%
2022/06/161.1898.2011905.00873.00-9.96,172-0.16%
2022/06/153.1882.853883.33884.000.16,1990.00%
2022/06/1434.2878.654873.50880.0030.26,2710.48%
2022/06/134.5898.150889.00887.004.56,2890.07%
2022/06/102928.982.1928.52930.00-0.16,3000.00%
2022/06/093.1927.681930.00924.002.16,3610.03%
2022/06/084.1921.6911.9927.55930.00-7.86,356-0.12%
2022/06/074.1893.9900.00890.004.16,2820.07%
2022/06/061.3905.831.5909.65905.00-0.26,2890.00%
2022/06/023.1899.672900.00898.001.16,3160.02%
2022/06/015.2905.503.3904.31905.001.96,4300.03%
2022/05/312.1875.655.1890.45905.00-2.96,447-0.05%
2022/05/302871.004.3872.79878.00-2.36,341-0.04%
2022/05/2700.005.2848.57851.00-5.26,316-0.08%
2022/05/263.2837.0400.00833.003.26,3510.05%
2022/05/251837.002842.51843.00-16,412-0.02%
2022/05/245.1838.604.2841.24830.000.96,4890.01%
2022/05/231854.001843.00843.0006,4990.00%
2022/05/202.1843.962.5842.60846.00-0.46,525-0.01%
2022/05/193.1836.085841.21845.00-26,518-0.03%
2022/05/1800.001.2850.71855.00-1.26,480-0.02%
2022/05/1700.004.2843.03841.00-4.26,440-0.06%
2022/05/162.1838.725.1834.39825.00-36,422-0.05%
2022/05/132835.508.1839.77843.00-6.16,394-0.09%
2022/05/121.1828.453.4828.57820.00-2.36,408-0.04%
2022/05/113820.001829.00829.0026,4230.03%
2022/05/101.1811.741822.00820.000.16,5030.00%
2022/05/093.4818.992.1813.17813.001.46,5380.02%
2022/05/063.2820.463.1829.45834.000.16,6330.00%
2022/05/052.1841.573.1842.36841.00-16,852-0.01%
2022/05/040.1828.070.1828.00829.000.16,8520.00%
2022/05/034.3814.992.1816.92820.002.26,8670.03%
2022/04/291.2845.991.1833.81830.000.16,8130.00%
2022/04/287.2833.204.2836.31828.0036,8000.04%
2022/04/273.5805.691808.00808.002.56,6800.04%
2022/04/262.5829.5100.00833.002.56,6170.04%
2022/04/251.9833.7300.00837.001.96,5820.03%
2022/04/221.9849.770.1853.00854.001.86,5740.03%
2022/04/210865.002869.51868.00-26,571-0.03%
2022/04/200.1846.0000.00856.000.16,5810.00%
2022/04/192.1846.522.1854.05838.0006,5390.00%
2022/04/181.1835.2400.00833.001.16,5090.02%
2022/04/155.8837.991.2842.41832.004.76,5610.07%
2022/04/141.4863.353866.00861.00-1.66,580-0.02%
2022/04/132.1864.804.4873.92880.00-2.46,612-0.04%
2022/04/123.3840.782.1840.05842.001.16,5610.02%
2022/04/111.4836.163.1835.23836.00-1.76,543-0.03%
2022/04/0814.1848.552841.00840.00126,5630.18%
2022/04/0716.5859.656857.67850.0010.56,4150.16%
2022/04/068.1869.453875.00882.005.16,2950.08%
2022/04/016.9897.820898.00900.006.96,1560.11%
2022/03/315.3904.162904.50905.003.36,1420.05%
2022/03/302.6909.230.1910.00915.002.66,0860.04%
2022/03/299.1922.070.1912.98912.009.15,9470.15%
2022/03/280.2954.960.5954.40964.00-0.35,7530.00%
2022/03/251.3970.061971.00971.000.35,7820.00%
2022/03/241.1970.101.1972.10972.0005,7780.00%
2022/03/231.2984.7500.00977.001.25,7700.02%
2022/03/220.2974.9500.00975.000.25,7650.00%
2022/03/210.3979.510.3981.41978.00-0.15,7500.00%
2022/03/181.3959.670.1970.00969.001.25,7530.02%
2022/03/174.3966.682956.19968.002.35,6990.04%
2022/03/163.4903.691911.00907.002.45,5920.04%
2022/03/155.5913.201918.00904.004.55,5080.08%
2022/03/144.7956.542958.50944.002.75,4750.05%
2022/03/114.3971.0100.00963.004.35,4350.08%
2022/03/105.1995.4121.2988.99995.00-16.15,418-0.30%
2022/03/091.3971.020.1969.00966.001.25,3990.02%
2022/03/085.4965.121970.00963.004.45,4180.08%
2022/03/077.1979.241.2977.62972.0065,4030.11%
2022/03/043.81041.2100.001025.003.85,3610.07%
2022/03/032.11070.3601080.001080.002.15,3200.04%
2022/03/0221.31075.090.11075.001080.0021.25,3270.40%
2022/03/011.11100.4711109.981100.000.15,3160.00%
2022/02/250.21073.2700.001085.000.25,2960.00%
2022/02/2451071.1701085.001060.0055,2790.09%
2022/02/230.11109.4411120.001120.00-0.95,229-0.02%
2022/02/223.21100.1701110.001110.003.25,3360.06%
2022/02/2111115.0000.001130.0015,4650.02%
2022/02/1801120.0000.001120.0005,5260.00%
2022/02/1700.000.11126.881130.00-0.15,5790.00%
2022/02/1601125.0001125.001130.0005,7130.00%
2022/02/154.11105.0611100.001100.003.15,7360.05%
2022/02/1401108.890.11105.001105.00-0.15,7450.00%
2022/02/1111150.0561164.161150.00-55,713-0.09%
2022/02/1011145.005.11160.901160.00-4.15,744-0.07%
2022/02/0900.0021127.571130.00-25,775-0.03%
2022/02/082.11112.1500.001095.002.15,7000.04%
2022/02/070.11092.8600.001100.000.15,5940.00%
2022/01/260.11086.150.51080.001075.00-0.45,331-0.01%
2022/01/253.31076.711.11075.641085.002.25,2950.04%
2022/01/240.21076.670.11090.001090.000.15,2690.00%
2022/01/210.11066.9400.001070.000.15,2740.00%
2022/01/2001083.8900.001090.0005,2400.00%
2022/01/1911095.0301115.001100.0015,2850.02%
2022/01/1841124.9821134.851105.0025,3110.04%
2022/01/1711095.394.31110.011115.00-3.25,315-0.06%
2022/01/141.31062.6500.001065.001.35,2990.02%
2022/01/1301100.000.21095.001100.00-0.25,3040.00%
2022/01/121.11075.8611080.001085.000.15,2940.00%
2022/01/113.41079.0300.001080.003.45,3430.06%
2022/01/101.21076.0200.001095.001.25,3690.02%
2022/01/072.31115.5201100.001100.002.35,3530.04%
2022/01/067.41129.3301135.001135.007.45,3590.14%
2022/01/0511170.120.21165.001175.000.85,3150.02%
2022/01/0441158.751.21163.331165.002.85,3030.05%
2022/01/033.31185.8311155.541150.002.35,2620.04%
2021/12/3000.0001184.551190.0005,2460.00%
2021/12/290.11181.001.11194.461185.00-15,271-0.02%
2021/12/2811165.001.11174.741175.0005,3310.00%
2021/12/272.11145.486.21168.601145.00-4.25,325-0.08%
2021/12/2400.003.41116.161120.00-3.45,289-0.06%
2021/12/2301085.000.11098.001095.0005,3330.00%
2021/12/2200.001.11085.001085.00-1.15,426-0.02%
2021/12/2111075.003.21086.221090.00-2.25,524-0.04%
2021/12/201.11069.5111055.001055.000.15,6280.00%
2021/12/171.11084.6401080.001075.0015,6540.02%
2021/12/1600.004.11083.701090.00-4.15,672-0.07%
2021/12/1521052.5700.001060.0025,7470.04%
2021/12/140.21055.2201055.001070.000.25,8180.00%
2021/12/1301080.0001080.001075.0005,7960.00%
2021/12/100.21079.0911075.001075.00-0.85,826-0.01%
2021/12/091.31079.9200.001085.001.35,9110.02%
2021/12/0811080.194.41097.191095.00-3.45,919-0.06%
2021/12/0711069.9800.001065.0015,8770.02%
2021/12/061.11042.413.11061.551085.00-25,880-0.03%
2021/12/0301060.000.11083.571060.00-0.15,8750.00%
2021/12/0200.002.11070.051080.00-2.15,860-0.04%
2021/12/0101025.006.21055.771065.00-6.15,877-0.10%
2021/11/302.21017.0700.001010.002.25,8690.04%
2021/11/290996.600.61021.161030.00-0.55,829-0.01%
2021/11/266.21004.210.11005.001005.006.15,9180.10%
2021/11/2501030.0001042.501035.0005,9730.00%
2021/11/244.31037.090.11032.781040.004.15,9910.07%
2021/11/231.11064.410.11065.001055.001.16,0130.02%
2021/11/2221092.501.11080.051080.000.96,0660.01%
2021/11/192.21084.262.21082.441090.0006,0500.00%
2021/11/1800.0014.61073.411085.00-14.65,931-0.25%
2021/11/172.11040.212.21063.741030.00-0.15,8110.00%
2021/11/1621025.0001040.001035.0025,7890.03%
2021/11/154.21026.078.81017.241025.00-4.65,786-0.08%
2021/11/1200.003.1977.46983.00-3.15,702-0.05%
2021/11/110.1950.0000.00954.000.15,7130.00%
2021/11/104.2963.1400.00958.004.25,7120.07%
2021/11/090.3985.0000.00978.000.35,7310.00%
2021/11/081.1952.2214.1970.75980.00-135,687-0.23%
2021/11/0500.003.1936.70940.00-3.15,588-0.06%
2021/11/0400.002945.00928.00-25,571-0.04%
2021/11/030932.001.1935.81932.00-1.15,605-0.02%
2021/11/021930.001923.00928.0005,6170.00%
2021/11/010.1920.082924.00922.00-1.95,680-0.03%
2021/10/295.2916.082919.00913.003.25,7330.06%
2021/10/282.1929.9810943.00936.00-85,692-0.14%
2021/10/270952.0000.00942.0005,6940.00%
2021/10/262949.005.1947.16946.00-3.15,657-0.05%
2021/10/250923.002.2935.87938.00-2.25,704-0.04%
2021/10/221918.008923.00926.00-75,890-0.12%
2021/10/2100.003.1915.03913.00-3.15,948-0.05%
2021/10/200903.001904.98901.00-15,922-0.02%
2021/10/1900.003.2893.17898.00-3.25,922-0.05%
2021/10/180.2872.651874.00867.00-0.85,893-0.01%
2021/10/151852.998851.00857.00-75,876-0.12%
2021/10/1417.7852.393853.67840.0014.75,8260.25%
2021/10/136.4871.1400.00862.006.45,7990.11%
2021/10/121886.230.2890.00887.000.85,8050.01%
2021/10/0800.002.1917.86910.00-2.15,823-0.04%
2021/10/070908.0014.5908.92911.00-14.45,809-0.25%
2021/10/061.1879.712.3882.17871.00-1.25,818-0.02%
2021/10/0511.5866.511863.00867.0010.55,8230.18%
2021/10/041.1892.190.2892.00892.000.95,7640.02%
2021/10/018.6889.832894.00885.006.65,7870.11%
2021/09/302.3902.8800.00905.002.35,7690.04%
2021/09/2912.9926.530933.00913.0012.85,7570.22%
2021/09/282961.035.1957.99957.00-35,742-0.05%
2021/09/2700.0014.2951.59959.00-14.25,698-0.25%
2021/09/2400.002921.00920.00-25,614-0.04%
2021/09/234911.001912.00915.0035,7070.05%
2021/09/226.2906.7500.00911.006.25,7090.11%
2021/09/171940.004948.46940.00-35,634-0.05%
2021/09/161930.000928.49936.0015,5970.02%
2021/09/153931.000.1940.00935.002.95,6080.05%
2021/09/141.1939.817.6944.98947.00-6.55,671-0.11%
2021/09/130.1924.671.1923.64927.00-15,770-0.02%
2021/09/1000.007.4921.61925.00-7.45,907-0.12%
2021/09/093901.012901.00901.0015,9260.02%
2021/09/0800.002910.50912.00-25,924-0.03%
2021/09/071899.0000.00903.0015,9340.02%
2021/09/068.3899.611905.00896.007.35,9590.12%
2021/09/031921.000.1923.00919.0015,9220.02%
2021/09/021930.006.1935.37933.00-5.15,974-0.09%
2021/09/0100.0022.3916.15927.00-22.35,945-0.37%
2021/08/3117.1888.331901.00901.0016.15,8510.28%
2021/08/302900.001.1907.73912.000.95,8150.02%
2021/08/272.2883.353890.67896.00-0.95,814-0.01%
2021/08/2615.5880.312.2881.86888.0013.35,8010.23%
2021/08/2500.001.1912.82911.00-1.15,763-0.02%
2021/08/240.1910.0000.00909.000.15,8180.00%
2021/08/231895.009.3907.44911.00-8.35,929-0.14%
2021/08/201.2891.7700.00873.001.25,9680.02%
2021/08/194.3885.874.3902.29888.0006,0300.00%
2021/08/180.1875.400.1905.64912.0006,0360.00%
2021/08/171.7883.9613.6883.97880.00-11.96,081-0.20%
2021/08/162.1901.631.1904.18901.0016,0990.02%
2021/08/130.1908.001913.00910.00-0.96,266-0.01%
2021/08/124.2904.5700.00904.004.26,3670.07%
2021/08/1110911.011.3910.23910.008.76,5050.13%
2021/08/100921.970.3923.00922.00-0.26,7000.00%
2021/08/091.1917.951926.00921.000.16,9300.00%
2021/08/063.4937.3400.00936.003.47,0540.05%
2021/08/0500.001.1957.83961.00-1.17,268-0.01%
2021/08/040.5947.006949.50950.00-5.57,673-0.07%
2021/08/031947.753936.67938.00-27,987-0.02%
2021/08/021929.004.1931.66934.00-3.18,252-0.04%
2021/07/305.2912.201913.00910.004.28,3410.05%
2021/07/292914.6717.4920.98933.00-15.38,488-0.18%
2021/07/2835894.601.1891.37890.0033.98,5660.40%
2021/07/270.1933.007.3941.28938.00-7.28,595-0.08%
2021/07/261925.0000.00923.0018,8770.01%
2021/07/230933.007.1932.21933.00-7.18,908-0.08%
2021/07/221923.936921.67919.00-58,983-0.06%
2021/07/215.1909.9500.00912.005.19,0490.06%
2021/07/202917.031.1922.00920.000.99,1560.01%
2021/07/1913.3924.531921.00919.0012.39,2870.13%
2021/07/1600.003953.66957.00-39,267-0.03%
2021/07/151948.0011.2941.94951.00-10.29,280-0.11%
2021/07/141.2932.401.1928.14930.000.19,3190.00%
2021/07/133.1932.751932.00926.002.19,3390.02%
2021/07/122936.992.1940.81935.00-0.19,3290.00%
2021/07/092916.032922.00919.0009,3330.00%
2021/07/080924.692.2927.34920.00-2.29,393-0.02%
2021/07/071.3918.716926.83917.00-4.79,453-0.05%
2021/07/062.3927.2200.00922.002.39,5390.02%
2021/07/0514.1957.881.1961.19957.00139,5310.14%
2021/07/021959.974962.00957.00-39,541-0.03%
2021/07/012960.502.1957.01955.00-0.19,5560.00%
2021/06/300947.009961.66962.00-99,666-0.09%
2021/06/293937.012.4942.83935.000.69,5870.01%
2021/06/280927.0000.00935.0009,6490.00%
2021/06/256.1935.152.2945.83927.003.99,7920.04%
2021/06/242.2933.9500.00929.002.29,8680.02%
2021/06/230.3925.794.1931.53941.00-3.710,004-0.04%
2021/06/227.5898.981900.99903.006.510,1290.06%
2021/06/2115931.240.1926.00918.0014.910,0110.15%
2021/06/186.1971.271.4986.57965.004.79,9640.05%
2021/06/173.1969.771978.00978.002.19,9850.02%
2021/06/164983.510986.00985.00410,0090.04%
2021/06/151.11003.270.2989.53989.00110,0030.01%
2021/06/1112.1987.742992.50980.0010.110,0140.10%
2021/06/108991.2211.3996.03998.00-3.210,027-0.03%
2021/06/090969.000.1979.00967.00-0.19,9910.00%
2021/06/080970.0000.00966.00010,0560.00%
2021/06/071.1963.802.1971.24973.00-110,154-0.01%
2021/06/041.1966.561972.92977.000.110,2210.00%
2021/06/033.1971.219973.78981.00-5.910,310-0.06%
2021/06/0217.1964.854969.50959.0013.110,3900.13%
2021/06/019.7986.5315980.40977.00-5.310,446-0.05%
2021/05/3115.1988.6117.3993.46995.00-2.210,530-0.02%
2021/05/283.1943.652.1957.33961.00110,5160.01%
2021/05/277939.412940.01935.00510,6140.05%
2021/05/262954.0000.00951.00210,7140.02%
2021/05/252956.504957.75952.00-210,736-0.02%
2021/05/243.5942.432949.00943.001.510,7170.01%
2021/05/211970.004968.25955.00-310,746-0.03%
2021/05/206933.3300.00930.00610,6400.06%
2021/05/196.2955.9500.00943.006.210,5830.06%
2021/05/189978.1117.3980.89994.00-8.310,480-0.08%
2021/05/173921.908920.88914.00-510,407-0.05%
2021/05/143897.121.4896.40895.001.610,3910.02%
2021/05/136.4877.961899.00873.005.410,4140.05%
2021/05/1221.4885.1716.4884.74888.005.110,3170.05%
2021/05/115.7904.368.1920.34911.00-2.410,040-0.02%
2021/05/1016.2995.974985.50979.0012.29,8500.12%
2021/05/077.21029.934.61055.651060.002.69,8270.03%
2021/05/062.21020.1051044.051055.00-2.99,967-0.03%
2021/05/0514.21027.782.11061.911005.0012.19,9060.12%
2021/05/049.21057.166.71076.091085.002.59,8430.03%
2021/05/037.91124.1711125.001105.006.99,6920.07%
2021/04/2900.004.11185.001185.00-4.19,546-0.04%
2021/04/284.51061.336.11085.651080.00-1.69,736-0.02%
2021/04/2741080.030.81085.771065.003.29,7690.03%
2021/04/263.21041.566.41068.281070.00-3.29,764-0.03%
2021/04/230.21025.0015.51016.191035.00-15.39,723-0.16%
2021/04/226994.333990.67984.0039,7030.03%
2021/04/211985.0121010.00988.00-19,793-0.01%
2021/04/201993.0012.4992.06998.00-11.49,936-0.11%
2021/04/160.1975.0000.00975.000.110,0020.00%
2021/04/150987.0011977.55985.00-1110,117-0.11%
2021/04/146951.691.2949.10965.004.810,1420.05%
2021/04/137956.715979.20961.00210,1510.02%
2021/04/1223.2972.840.3980.33960.0022.910,1450.23%
2021/04/0900.001.11010.24999.00-1.110,206-0.01%
2021/04/0800.0041012.501020.00-410,176-0.04%
2021/04/0700.0011000.00998.00-110,136-0.01%
2021/04/061997.0017997.65995.00-1610,121-0.16%
2021/04/0111969.823968.04961.00810,0940.08%
2021/03/314.1966.798979.13969.00-3.910,037-0.04%
2021/03/301944.0012.2965.71971.00-11.29,940-0.11%
2021/03/293.1942.293.2958.62941.00-0.19,8220.00%
2021/03/266.1942.523.1944.65943.0039,7700.03%
2021/03/252.2931.5926.1922.69949.00-23.99,665-0.25%
2021/03/2400.006.2892.21894.00-6.29,473-0.07%
2021/03/2314.2880.420.2890.50870.00149,4590.15%
2021/03/220.2877.3300.00881.000.29,4230.00%
2021/03/198886.7500.00885.0089,3890.09%
2021/03/181.1915.551.2910.17903.00-0.19,3260.00%
2021/03/1711913.368907.50908.0039,3740.03%
2021/03/1600.003.1916.82919.00-3.19,405-0.03%
2021/03/152.4910.884909.25907.00-1.69,424-0.02%
2021/03/126897.001.2906.66899.004.89,4770.05%
2021/03/113879.6711887.00888.00-89,437-0.09%
2021/03/109.6863.1700.00864.009.69,3690.10%
2021/03/093.1867.773878.00879.000.19,3300.00%
2021/03/0811.1876.662889.00867.009.19,3120.10%
2021/03/052.2883.053890.00883.00-0.89,295-0.01%
2021/03/047.5901.621903.00897.006.59,3430.07%
2021/03/030904.000923.14930.0009,1960.00%
2021/03/021.1901.190.1910.00900.0019,1130.01%
2021/02/268.3910.688925.13896.000.39,0060.00%
2021/02/258936.503938.75944.0058,8490.06%
2021/02/243.1955.743944.42940.000.18,8460.00%
2021/02/234943.7416.1962.71965.00-128,911-0.14%
2021/02/2212.4960.412.3958.63951.0010.18,9280.11%
2021/02/197.3963.674967.00964.003.39,1540.04%
2021/02/181.1975.193.4977.41978.00-2.39,139-0.03%
2021/02/173.1982.580.1981.00980.0039,1390.03%
2021/02/0510.2963.964.2965.57950.0069,0190.07%
2021/02/046.2930.664940.25946.002.28,8340.02%
2021/02/034.5951.041.3954.45950.003.28,7480.04%
2021/02/024.6932.3339.5927.74931.00-34.98,668-0.40%
2021/02/011.1890.1310.1905.36905.00-98,536-0.11%
2021/01/2910.3885.4639.2880.86875.00-28.98,433-0.34%
2021/01/2810.7871.910.1872.00869.0010.68,3370.13%
2021/01/279886.781.1883.65897.007.98,1980.10%
2021/01/2618.1889.172.1881.43871.00168,1530.20%
2021/01/258908.882.2908.05910.005.88,2170.07%
2021/01/2263.3917.184.5925.18917.0058.88,1740.72%
2021/01/216.4918.8412.3925.17934.00-5.97,980-0.07%
2021/01/200.6881.060890.00872.000.67,7900.01%
2021/01/190.3866.678.1873.81879.00-7.87,707-0.10%
2021/01/183.2825.713832.00844.000.27,6470.00%
2021/01/155.2862.111.2862.61850.0047,5810.05%
2021/01/147.2865.461.2870.91861.006.17,5030.08%
2021/01/135878.729.1879.62884.00-4.17,403-0.06%
2021/01/128.2851.882.1854.90846.006.17,2300.08%
2021/01/111.1835.620.4848.86851.000.77,1240.01%
2021/01/085.2828.8910823.40838.00-4.87,075-0.07%
2021/01/073790.004.1801.23799.00-1.16,971-0.02%
2021/01/060.1793.501.2791.17792.00-1.16,942-0.02%
2021/01/050.1784.003790.02797.00-36,919-0.04%
2021/01/0400.009774.47792.00-97,122-0.13%
2020/12/310.1746.914747.74747.00-47,147-0.06%
2020/12/3000.002744.99746.00-27,365-0.03%
2020/12/293740.670.1739.00734.0037,3380.04%
2020/12/280739.009.1737.55740.00-9.17,345-0.12%
2020/12/250.1719.0000.00715.000.17,2690.00%
2020/12/240720.002721.00714.00-27,323-0.03%
2020/12/2300.006714.00720.00-67,396-0.08%
2020/12/225713.603715.66703.0027,4380.03%
2020/12/211692.071691.00708.0007,4750.00%
2020/12/181.1699.362703.00699.00-0.97,494-0.01%
2020/12/170703.0000.00704.0007,5400.00%
2020/12/162706.0000.00701.0027,5750.03%
2020/12/155699.604699.25701.0017,6610.01%
2020/12/140.1706.0000.00702.000.17,7850.00%
2020/12/114.1705.621703.00707.003.17,8970.04%
2020/12/107716.002717.50709.0057,8950.06%
2020/12/092.1739.391731.02734.0017,9110.01%
2020/12/083.2712.8110.1720.96730.00-6.97,906-0.09%
2020/12/071697.162699.00704.00-17,861-0.01%
2020/12/048703.128701.50705.0007,9380.00%
2020/12/035702.8000.00700.0057,9590.06%
2020/12/028.1703.732703.50712.006.17,9600.08%
2020/12/012695.0085698.49697.00-838,051-1.03%
2020/11/306706.8400.00704.0068,1340.07%
2020/11/272725.501723.00725.0018,2280.01%
2020/11/264729.252731.00730.0028,3490.02%
2020/11/25108742.5018726.83724.00908,5741.05% 大買/
2020/11/24123746.32122740.78742.0018,6750.01% 大買/大賣/
2020/11/231749.914741.25743.00-38,827-0.03%
2020/11/201736.004741.76747.00-38,889-0.03%
2020/11/194729.5012734.67733.00-88,864-0.09%
2020/11/184726.0020.1718.52728.00-16.18,965-0.18%
2020/11/175696.204696.00696.0018,9750.01%
2020/11/1600.0011.1687.24694.00-11.19,437-0.12%
2020/11/139671.114.1673.15675.004.99,7250.05%
2020/11/125672.604675.00673.00110,3510.01%
2020/11/118672.754674.50676.00410,3830.04%
2020/11/104689.0000.00686.00410,4110.04%
2020/11/091700.002713.00702.00-110,500-0.01%
2020/11/062695.507699.43700.00-510,576-0.05%
2020/11/051.2687.177.1692.94696.00-5.910,619-0.06%
2020/11/047673.719.1674.36677.00-2.110,610-0.02%
2020/11/035664.805672.80665.00010,6990.00%
2020/11/0213.1660.467659.86653.006.110,7760.06%
2020/10/303677.003678.67678.00010,7630.00%
2020/10/292676.501674.02684.00110,9760.01%
2020/10/285685.403679.33681.00211,3300.02%
2020/10/272.1680.621683.00685.001.111,4690.01%
2020/10/261675.001674.12674.00011,5970.00%
2020/10/233682.3300.00678.00311,7650.03%
2020/10/222692.501689.00688.00112,2850.01%
2020/10/213698.671691.00691.00212,5540.02%
2020/10/201691.001684.00697.00012,8740.00%
2020/10/192693.005691.80692.00-313,079-0.02%
2020/10/161683.0000.00680.00113,3110.01%
2020/10/153695.332693.50689.00113,4900.01%
2020/10/141691.002690.00689.00-113,524-0.01%
2020/10/133699.333701.67699.00013,5780.00%
2020/10/125710.2016712.50714.00-1113,570-0.08%
2020/10/083670.0012668.25670.00-913,458-0.07%
2020/10/074634.007638.14647.00-313,352-0.02%
2020/10/0600.001618.00615.00-113,230-0.01%
2020/10/051611.002611.00611.00-113,446-0.01%
2020/09/302611.501615.00607.00113,6480.01%
2020/09/292610.002611.00610.00013,9110.00%
2020/09/282591.502600.50603.00014,1420.00%
2020/09/252590.5000.00585.00214,1340.01%
2020/09/242608.0000.00600.00214,1480.01%
2020/09/231615.005615.20617.00-414,104-0.03%
2020/09/225607.004604.25603.00114,1210.01%
2020/09/213616.330.1614.00616.002.914,1520.02%
2020/09/184603.755599.80611.00-114,216-0.01%
2020/09/176597.504599.75599.00214,1780.01%
2020/09/164621.753622.67617.00114,2260.01%
2020/09/151613.003611.00611.00-214,345-0.01%
2020/09/145607.009604.22609.00-414,584-0.03%
2020/09/119591.785594.80595.00414,5290.03%
2020/09/102599.013600.67599.00-114,506-0.01%
2020/09/095591.604592.25595.00114,5790.01%
2020/09/081605.001613.00604.00014,5310.00%
2020/09/075599.002.1598.05598.00314,6170.02%
2020/09/0411595.5515588.62603.00-414,678-0.03%
2020/09/033608.006611.33603.00-314,559-0.02%
2020/09/025599.6010602.40596.00-514,467-0.03%
2020/09/0100.003.1574.72576.00-3.114,314-0.02%
2020/08/314562.505557.80556.00-114,274-0.01%
2020/08/284570.258563.00574.00-414,125-0.03%
2020/08/2711.1571.597570.57558.004.114,0630.03%
2020/08/263578.676576.83578.00-314,098-0.02%
2020/08/257588.147587.57589.00014,0640.00%
2020/08/2414588.715589.00585.00914,0580.06%
2020/08/216596.1710590.10604.00-413,992-0.03%
2020/08/2014.1575.1219.1576.59565.00-513,769-0.04%
2020/08/199618.5519611.58609.00-1013,312-0.08%
2020/08/1826.2620.0615620.40617.0011.213,1080.09%
2020/08/172684.001686.00685.00112,6590.01%
2020/08/146674.175675.80680.00112,7090.01%
2020/08/1316694.627695.86684.00912,8540.07%
2020/08/128681.754681.25680.00413,0290.03%
2020/08/11109699.90105701.34693.00413,2650.03% 大買/大賣/
2020/08/109.1706.148702.25706.001.113,1960.01%
2020/08/0710720.593715.67705.00713,1490.05%
2020/08/0611736.647742.57732.00413,0800.03%
2020/08/0512730.179733.44730.00312,9500.02%
2020/08/047711.3213712.23732.00-612,842-0.05%
2020/08/0319711.3213706.62696.00612,6320.05%
2020/07/315692.4213.1688.89701.00-812,338-0.07%
2020/07/3012683.337679.71683.00512,2390.04%
2020/07/294687.475677.40682.00-112,132-0.01%
2020/07/2829.1724.8122726.91680.007.112,0870.06%
2020/07/2721711.6233710.75728.00-1211,849-0.10%
2020/07/2421685.7013683.46675.00812,0200.07%
2020/07/2313.1670.6427664.78677.00-1411,790-0.12%
2020/07/2213660.6216662.56664.00-311,722-0.03%
2020/07/2113632.466.1633.86637.006.911,5260.06%
2020/07/202593.003599.33601.00-111,410-0.01%
2020/07/177600.864600.50607.00311,4610.03%
2020/07/165606.005.2604.50599.00-0.211,4980.00%
2020/07/156610.679.3607.81609.00-3.311,468-0.03%
2020/07/1410615.807614.29611.00311,4460.03%
2020/07/135629.405626.60629.00011,4020.00%
2020/07/1023636.8044627.61616.00-2111,372-0.18%
2020/07/0937654.0318651.83651.001911,3130.17%
2020/07/0814656.4314661.93661.00011,1470.00%
2020/07/075616.2017603.78618.00-1210,896-0.11%
2020/07/063585.6710583.60589.00-710,711-0.07%
2020/07/039583.007.1580.37585.001.910,7050.02%
2020/07/027577.143576.00574.00410,7040.04%
2020/07/019584.111583.85577.00810,7420.07%
2020/06/303573.332.4575.60579.000.710,7250.01%
2020/06/2911569.3621569.00565.00-1010,747-0.09%
2020/06/247573.293576.00580.00410,7260.04%
2020/06/2310578.005574.80574.00510,7950.05%
2020/06/229568.567570.00576.00210,7300.02%
2020/06/193552.3310548.60546.00-710,772-0.07%
2020/06/187511.147511.57513.00010,6330.00%
2020/06/171508.002507.50510.00-110,881-0.01%
2020/06/163497.834503.75510.00-111,062-0.01%
2020/06/152493.002496.00492.50011,2960.00%
2020/06/121488.003492.17492.50-211,410-0.02%
2020/06/114502.755503.40496.50-111,450-0.01%
2020/06/090.1495.001498.00497.50-0.911,757-0.01%
2020/06/085498.202498.75494.50311,9450.03%
2020/06/052494.250494.00494.00211,9410.02%
2020/06/041489.0000.00490.00111,9990.01%
2020/06/0300.004488.88490.00-412,054-0.03%
2020/06/024481.758484.50485.00-412,020-0.03%
2020/06/0100.006469.25461.50-611,915-0.05%
2020/05/291.1456.052459.75463.00-0.911,951-0.01%
2020/05/288457.258460.44460.00011,9590.00%
2020/05/272462.001464.00464.50111,9680.01%
2020/05/266464.831460.00460.00512,0780.04%
2020/05/250.6459.505.2453.70460.00-4.612,147-0.04%
2020/05/2216.3447.388447.75442.008.312,1300.07%
2020/05/214466.004466.50464.50012,0910.00%
2020/05/203466.5015469.00470.00-1212,071-0.10%
2020/05/194460.6338461.12462.00-3411,901-0.29%
2020/05/181.1441.5527445.44440.50-25.911,685-0.22%
2020/05/158410.752408.25411.00611,3900.05%
2020/05/146412.172416.75411.00411,4470.03%
2020/05/137409.1411414.11420.00-411,461-0.04%
2020/05/118408.882413.00410.00611,6850.05%
2020/05/081411.507415.21411.50-611,764-0.05%
2020/05/072413.504413.38411.00-211,832-0.02%
2020/05/062407.7518407.69408.00-1611,867-0.13%
2020/05/052402.255.1402.79401.50-3.111,894-0.03%
2020/05/0426401.151404.00399.502512,0420.21%
2020/04/300.1412.0026409.94415.00-25.912,003-0.22%
2020/04/292395.5022396.39398.00-2011,815-0.17%
2020/04/2811.1371.163372.00375.008.111,4610.07%
2020/04/271363.5025363.76372.00-2411,656-0.21%
2020/04/245351.102352.50348.50311,5310.03%
2020/04/232345.752349.75351.00011,5720.00%
2020/04/2219348.2400.00346.001911,6430.16%
2020/04/2116357.445358.00353.501111,8740.09%
2020/04/205370.0000.00370.00512,0110.04%
2020/04/1710367.459374.72368.00112,0890.01%
2020/04/164362.753364.50361.50111,9950.01%
2020/04/155366.002366.00365.50312,0030.02%
2020/04/1400.0010359.26365.50-1012,021-0.08%
2020/04/133351.5000.00351.50311,9920.03%
2020/04/104350.752350.50350.00212,0130.02%
2020/04/096351.674352.63351.50212,1090.02%
2020/04/082349.506348.83349.50-412,076-0.03%
2020/04/072348.009348.89347.00-712,056-0.06%
2020/04/067339.500342.00341.00711,9600.06%
2020/04/012331.033330.00334.00-111,892-0.01%
2020/03/316333.421327.00327.50511,8800.04%
2020/03/302328.7500.00336.50211,7490.02%
2020/03/272348.732356.75340.00011,6220.00%
2020/03/262.2335.824338.38343.50-1.811,460-0.02%
2020/03/2511.2342.6512347.92334.50-0.811,502-0.01%
2020/03/243333.506335.67330.00-311,314-0.03%
2020/03/237309.366309.92308.00111,2860.01%
2020/03/201296.006299.92301.00-511,228-0.04%
2020/03/196280.916280.92274.00011,1180.00%
2020/03/184311.623316.83301.50110,8390.01%
2020/03/177319.713319.00315.50410,7120.04%
2020/03/167326.643327.83320.00410,5370.04%
2020/03/136338.338328.38341.00-210,390-0.02%
2020/03/1232352.3414339.46336.001810,1180.18%
2020/03/1110370.957362.57363.0039,8840.03%
2020/03/102367.007369.29373.50-59,823-0.05%
2020/03/091367.019367.00366.50-89,727-0.08%
2020/03/0600.002379.50378.50-29,658-0.02%
2020/03/052381.755380.91385.00-39,648-0.03%
2020/03/043366.002371.50370.5019,6610.01%
2020/03/033375.001375.50372.0029,6440.02%
2020/03/0200.003361.33363.00-39,576-0.03%
2020/02/279366.288366.38360.0019,5690.01%
2020/02/269374.503377.00375.0069,4750.06%
2020/02/258378.253.3373.79378.504.79,4160.05%
2020/02/2412.1377.764380.75377.008.19,4410.09%
2020/02/212388.503389.50388.00-19,324-0.01%
2020/02/200394.5000.00394.0009,2570.00%
2020/02/197391.574389.50388.5039,1840.03%
2020/02/182393.003394.33392.00-19,196-0.01%
2020/02/1716396.507396.71398.0099,1520.10%
2020/02/144405.752405.50405.5029,0820.02%
2020/02/132409.2511408.46408.50-99,018-0.10%
2020/02/129401.064400.63401.5058,9010.06%
2020/02/114388.633388.01390.0018,8950.01%
2020/02/104382.372.1380.29380.0028,9050.02%
2020/02/072381.503381.33381.00-18,950-0.01%
2020/02/061383.5011388.54382.00-108,979-0.11%
2020/02/0517381.292381.25381.00158,9470.17%
2020/02/043391.671392.50390.5028,8440.02%
2020/02/030385.002378.50382.00-29,087-0.02%
2020/01/313388.501.4388.06388.001.69,1000.02%
2020/01/3011.1393.7732386.56383.50-20.99,154-0.23%
2020/01/2000.006420.25419.00-68,903-0.07%
2020/01/171420.501422.50420.5008,9460.00%
2020/01/163420.6712419.46421.00-99,016-0.10%
2020/01/1514409.9625411.88416.00-118,866-0.12%
2020/01/146.1417.050420.00416.006.18,5180.07%
2020/01/137426.711429.00422.0068,2700.07%
2020/01/105430.003432.17432.0028,1990.02%
2020/01/093435.501435.01437.0028,2190.02%
2020/01/0800.007434.64430.50-78,306-0.08%
2020/01/077426.643426.50426.0048,3110.05%
2020/01/063425.171425.50424.0028,3610.02%
2020/01/0312428.633431.67434.5098,3610.11%
2020/01/021442.5000.00441.5018,2400.01%
2019/12/3100.002443.25443.50-28,221-0.02%
2019/12/301446.5000.00446.5018,2530.01%
2019/12/272448.501452.00446.5018,3540.01%
2019/12/264453.751455.00449.0038,3500.04%
2019/12/2500.000452.00452.0008,3760.00%
2019/12/232448.2500.00449.0028,5650.02%
2019/12/203444.512443.25446.0018,6560.01%
2019/12/192454.003453.17454.50-18,489-0.01%
2019/12/182454.0200.00456.5028,4150.02%
2019/12/177459.5012458.58460.50-58,371-0.06%
2019/12/163441.5011438.59442.00-88,218-0.10%
2019/12/1300.002433.25432.50-28,167-0.02%
2019/12/122429.0000.00427.5028,1630.02%
2019/12/1100.000427.00429.0008,2390.00%
2019/12/101.8425.671425.00425.000.88,3380.01%
2019/12/0900.006420.21426.50-68,406-0.07%
2019/12/0600.001420.00415.00-18,435-0.01%
2019/12/051.2421.671422.50420.000.28,6750.00%
2019/12/021416.991415.00416.5008,7630.00%
2019/11/2910426.456425.92421.5048,7250.05%
2019/11/287429.718431.31431.50-18,621-0.01%
2019/11/271424.502422.24422.50-18,630-0.01%
2019/11/2600.002420.98420.00-28,671-0.02%
2019/11/251.5419.003418.83418.50-1.58,836-0.02%
2019/11/221410.002411.25411.00-18,819-0.01%
2019/11/215405.901399.50407.0048,7820.05%
2019/11/190.2420.501421.00421.00-0.88,742-0.01%
2019/11/183.2417.164417.63419.50-0.88,859-0.01%
2019/11/153418.332420.00422.0019,0200.01%
2019/11/140.1409.5000.00410.500.19,3670.00%
2019/11/135411.501408.98408.0049,4160.04%
2019/11/125.9409.8300.00410.005.99,4200.06%
2019/11/111405.5014404.29403.50-139,399-0.14%
2019/11/087418.203413.33414.0049,3240.04%
2019/11/073.1424.163423.50425.000.19,2400.00%
2019/11/0600.006429.42434.00-69,160-0.07%
2019/11/050.8422.504422.25425.00-3.29,161-0.03%
2019/11/040.1410.0010410.00412.00-9.99,130-0.11%
2019/11/016.1408.762408.50405.004.19,1510.05%
2019/10/313406.8313406.92408.00-109,210-0.11%
2019/10/303394.338396.81396.50-59,218-0.05%
2019/10/292394.253394.67393.00-19,328-0.01%
2019/10/281.6385.948384.31387.00-6.49,387-0.07%
2019/10/243380.678379.88381.50-59,356-0.05%
2019/10/230.2372.001369.00372.00-0.89,235-0.01%
2019/10/211369.013371.17369.00-29,352-0.02%
2019/10/182372.504371.00370.00-29,393-0.02%
2019/10/172369.005369.00371.00-39,416-0.03%
2019/10/1612361.961369.50360.00119,4280.12%
2019/10/154367.633369.00367.0019,3380.01%
2019/10/149371.2800.00370.5099,2560.10%
2019/10/0915375.272373.25372.00139,0980.14%
2019/10/080.2384.0000.00384.500.29,0110.00%
2019/10/071383.501384.00384.0009,0380.00%
2019/10/043385.172384.25385.5019,0260.01%
2019/10/037378.0018376.83379.50-118,961-0.12%
2019/10/023.1372.6700.00372.003.18,9080.03%
2019/10/016371.921375.00376.5058,9530.06%
2019/09/276369.5000.00369.0068,8980.07%
2019/09/2600.003380.00376.00-38,893-0.03%
2019/09/2525381.783381.50380.00228,8850.25%
2019/09/242385.5000.00387.0028,8740.02%
2019/09/233386.171384.50388.0028,8770.02%
2019/09/203384.832384.29386.5018,8890.01%
2019/09/192383.252387.25380.5008,7950.00%
2019/09/182379.754380.00382.00-28,723-0.02%
2019/09/175384.104.1384.11383.000.98,6740.01%
2019/09/165380.404381.25382.0018,6830.01%
2019/09/129373.893381.50375.0068,5780.07%
2019/09/1114374.114375.13374.50108,5510.12%
2019/09/104378.386378.67378.00-28,538-0.02%
2019/09/0912384.955383.70382.5078,5000.08%
2019/09/0600.003374.33374.50-38,254-0.04%
2019/09/054.7366.851367.00367.503.78,1410.05%
2019/09/043.2364.0600.00365.003.28,1410.04%
2019/09/032.1366.622363.75364.000.18,1850.00%
2019/09/023.1368.691365.00370.502.18,2450.02%
2019/08/307370.712369.48367.5058,2590.06%
2019/08/292363.5000.00365.5028,2420.02%
2019/08/284362.1319363.24366.00-158,248-0.18%
2019/08/271.6345.504345.50345.50-2.48,117-0.03%
2019/08/262.2341.412338.75343.000.28,2420.00%
2019/08/235.2344.621345.50342.504.28,3390.05%
2019/08/222.6347.0800.00345.002.68,3100.03%
2019/08/217.3351.506348.50347.001.38,2940.02%
2019/08/205.1349.684349.13351.001.18,2420.01%
2019/08/194346.7557.1339.61353.00-53.18,104-0.66%
2019/08/1600.0023322.70322.00-237,760-0.30%
2019/08/151314.002315.75316.50-17,693-0.01%
2019/08/1400.003320.83319.50-37,697-0.04%
2019/08/130.8318.0000.00318.000.87,7150.01%
2019/08/120.2321.003321.83323.00-2.87,798-0.04%
2019/08/081315.002316.75316.50-17,745-0.01%
2019/08/0700.009317.50318.00-97,723-0.12%
2019/08/061307.005310.00309.00-47,636-0.05%
2019/08/058311.381310.00312.0077,6010.09%
2019/08/0212312.081313.50316.00117,5630.15%
2019/08/0111320.6819320.32314.00-87,496-0.11%
2019/07/3132315.067312.50314.50257,2390.35%
2019/07/302323.5024325.52325.50-227,148-0.31%
2019/07/291310.505317.60319.00-47,066-0.06%
2019/07/2600.006313.17313.50-67,224-0.08%
2019/07/251312.503310.17313.00-27,515-0.03%
2019/07/2425313.6022309.14308.0037,5680.04%
2019/07/233313.1717312.06314.50-147,497-0.19%
2019/07/2211308.0500.00308.50117,4340.15%
2019/07/193306.0000.00304.5037,3790.04%
2019/07/1817305.216303.75302.00117,3210.15%
2019/07/177310.2200.00310.0077,2430.10%
2019/07/163313.501314.00314.0027,1830.03%
2019/07/151314.0000.00314.5017,1540.01%
2019/07/121.3318.381320.00318.000.37,2500.00%
2019/07/111.3322.5400.00322.501.37,5250.02%
2019/07/104.2317.986317.67318.00-1.87,546-0.02%
2019/07/090.2313.5000.00313.500.27,5930.00%
2019/07/0800.001314.50314.00-17,637-0.01%
2019/07/054.6321.221320.50321.003.67,7440.05%
2019/07/040.2318.502318.50319.00-1.87,840-0.02%
2019/07/030.2317.002323.74317.50-1.87,937-0.02%
2019/07/0200.002317.00319.00-27,929-0.03%
2019/07/019.8314.041314.00314.008.87,9110.11%
2019/06/280.2313.0011313.23314.00-10.87,935-0.14%
2019/06/270.8312.501315.00313.00-0.27,9800.00%
2019/06/263.2310.033312.00310.500.27,9800.00%
2019/06/251309.501312.00311.5008,0020.00%
2019/06/2400.000.1314.00315.50-0.17,9920.00%
2019/06/212314.006313.33313.50-47,978-0.05%
2019/06/206.4309.733310.83310.003.47,9160.04%
2019/06/1910308.8500.00308.50108,0570.12%
2019/06/187304.795306.50308.5027,9970.03%
2019/06/177302.5013303.00300.50-67,940-0.08%
2019/06/144.5308.6700.00307.004.57,9230.06%
2019/06/1314311.5713311.00309.5017,9150.01%
2019/06/121.1309.453311.50309.50-1.97,874-0.02%
2019/06/117.1309.634309.75308.003.17,8820.04%
2019/06/104315.385314.60316.00-17,777-0.01%
2019/06/0600.001310.00307.00-17,725-0.01%
2019/06/051316.0010315.15313.00-97,680-0.12%
2019/06/042316.003.1314.03311.00-1.17,651-0.01%
2019/06/039309.6111312.91314.00-27,579-0.03%
2019/05/316305.7523.5306.59311.00-17.57,512-0.23%
2019/05/305296.408293.88296.50-37,348-0.04%
2019/05/282280.5000.00280.5027,3690.03%
2019/05/272279.004279.00281.00-27,496-0.03%
2019/05/249291.3300.00287.0097,7040.12%
2019/05/2300.001292.00292.00-17,892-0.01%
2019/05/211.1290.981291.00290.500.17,8940.00%
2019/05/173290.176294.33291.00-37,829-0.04%
2019/05/161288.992288.75288.00-17,753-0.01%
2019/05/151291.502290.00290.00-17,722-0.01%
2019/05/141285.509282.56289.00-87,717-0.10%
2019/05/1321.5292.215288.60286.5016.57,6820.21%
2019/05/107.4296.609297.89298.50-1.77,872-0.02%
2019/05/098304.812301.99300.0067,8380.08%
2019/05/084306.6311309.14310.00-77,750-0.09%
2019/05/074311.505309.30311.00-17,659-0.01%
2019/05/065.2304.636302.17306.00-0.87,561-0.01%
2019/05/036308.4211.1307.14309.00-5.17,464-0.07%
2019/05/024.8301.3320302.45298.00-15.27,205-0.21%
2019/04/3000.0010290.75295.50-106,913-0.14%
2019/04/297289.1400.00287.5076,8440.10%
2019/04/261284.001290.00290.0006,8840.00%
2019/04/243290.331.4289.64289.501.66,8800.02%
2019/04/232286.001289.50290.0016,8910.01%
2019/04/224.6289.330.5289.00289.004.16,8790.06%
2019/04/191290.002293.25290.00-16,860-0.01%
2019/04/181289.505290.70291.00-46,852-0.06%
2019/04/1731289.8713290.73288.50186,8160.26%
2019/04/161298.505.1298.80300.00-4.16,566-0.06%
2019/04/151296.0000.00296.5016,5490.02%
2019/04/121293.003296.00293.50-26,523-0.03%
2019/04/1110.7295.852295.75291.508.76,4780.13%
2019/04/102301.757.2301.43300.00-5.26,347-0.08%
2019/04/0900.005295.90299.50-56,197-0.08%
2019/04/081292.503290.50294.50-26,082-0.03%
2019/04/030.9290.002289.75290.50-1.15,958-0.02%
2019/04/022289.759290.17290.50-75,872-0.12%
2019/04/015285.404285.38285.5015,7380.02%
2019/03/2900.001.1280.09282.50-1.15,638-0.02%
2019/03/281278.003282.00276.50-25,624-0.04%
2019/03/271.1279.955278.70279.50-3.95,697-0.07%
2019/03/266280.834279.50281.0025,6980.04%
2019/03/2511277.002277.75276.5095,6730.16%
2019/03/227282.8616283.34284.00-95,618-0.16%
2019/03/216278.175277.60277.5015,4560.02%
2019/03/207273.6400.00274.5075,4250.13%
2019/03/199274.505274.00275.5045,4140.07%
2019/03/188277.384280.13278.0045,3640.07%
2019/03/153274.505275.70276.00-25,344-0.04%
2019/03/147273.505277.50272.5025,3460.04%
2019/03/130.1273.001272.00273.00-15,402-0.02%
2019/03/123272.6710274.70270.50-75,438-0.13%
2019/03/1115270.8000.00270.00155,5140.27%
2019/03/088269.0600.00267.5085,5800.14%
2019/03/075275.004277.50274.0015,5640.02%
2019/03/064279.756280.17280.00-25,571-0.04%
2019/03/054274.7500.00273.0045,4850.07%
2019/03/0410279.357281.57277.0035,4440.06%
2019/02/279278.788276.75280.0015,3750.02%
2019/02/268.2283.947284.36276.501.25,2450.02%
2019/02/257.1280.0122276.11282.50-155,028-0.30%
2019/02/229265.782.4262.72264.006.74,7540.14%
2019/02/2100.003259.00259.00-34,530-0.07%
2019/02/203.1254.523255.50255.500.14,4800.00%
2019/02/193250.175251.10250.00-24,495-0.04%
2019/02/185252.8000.00253.5054,4870.11%
2019/02/157.3252.7500.00252.007.34,4750.16%
2019/02/142256.0000.00255.5024,4750.04%
2019/02/131258.5000.00259.0014,5030.02%
2019/02/122258.503.1258.30257.50-1.14,487-0.02%
2019/02/112257.0010252.95259.50-84,448-0.18%
2019/01/303242.6700.00243.0034,1850.07%
2019/01/297244.3600.00245.5074,1980.17%
2019/01/287248.1400.00248.5074,1970.17%
2019/01/252247.505247.60248.00-34,258-0.07%
2019/01/2400.0010245.65244.50-104,309-0.23%
2019/01/231239.002240.50241.00-14,371-0.02%
2019/01/224242.880242.00242.0044,3860.09%
2019/01/212.1245.2300.00244.502.14,4290.05%
2019/01/182243.5022.1242.41244.00-20.14,495-0.45%
2019/01/1600.003235.67237.00-34,540-0.07%
2019/01/1500.000.1233.00233.00-0.14,5290.00%
2019/01/142232.501231.00231.5014,4920.02%
2019/01/1100.000.1227.00227.50-0.14,4870.00%
2019/01/0900.002229.00226.00-24,501-0.04%
2019/01/0800.002221.00222.00-24,416-0.05%
2019/01/071219.5000.00219.0014,4590.02%
2019/01/041.1216.121216.00217.000.14,4650.00%
2019/01/032.1223.311224.50223.501.14,6340.02%
2019/01/021221.5000.00220.5014,6440.02%
2018/12/2800.001229.50229.50-14,661-0.02%
2018/12/2700.002225.75225.00-24,758-0.04%
2018/12/261221.0000.00220.0014,7760.02%
2018/12/2500.001220.50221.00-14,809-0.02%
2018/12/241223.501225.00225.0004,8770.00%
2018/12/221.1221.6000.00223.001.14,9190.02%
2018/12/212224.0000.00223.5025,0010.04%
2018/12/2010225.701227.00225.0094,9750.18%
2018/12/120.1233.0000.00233.000.14,9670.00%
2018/12/110.1229.0000.00228.000.14,9510.00%
2018/12/063237.3300.00229.5034,9440.06%
2018/12/051244.5000.00244.5014,8870.02%
2018/12/0400.0011251.59252.00-114,914-0.22%
2018/12/0300.0010.2245.68245.50-10.24,860-0.21%
2018/11/304233.751236.00237.5034,8010.06%
2018/11/291233.0000.00231.5014,7460.02%
2018/11/2800.001.1234.64236.50-1.14,735-0.02%
2018/11/274229.500.1232.00232.003.94,7110.08%
2018/11/2600.003229.67228.00-34,754-0.06%
2018/11/225223.0000.00222.5054,8250.10%
2018/11/201224.501222.50225.0004,9540.00%
2018/11/191.1222.148223.00223.50-6.94,952-0.14%
2018/11/162223.751226.00220.0014,9860.02%
2018/11/1500.001231.50231.50-14,958-0.02%
2018/11/143229.5000.00230.0034,9750.06%
2018/11/1300.001229.00231.00-15,017-0.02%
2018/11/092228.0018228.69228.50-165,214-0.31%
2018/11/082234.752235.75235.0005,1760.00%
2018/11/0700.000.1235.00235.00-0.15,1580.00%
2018/11/065236.506231.17230.00-15,183-0.02%
2018/11/051229.001225.50230.0005,1200.00%
2018/11/026227.836225.75227.5005,1050.00%
2018/11/013222.831.1220.32223.501.95,0600.04%
2018/10/315212.5019219.37227.50-144,993-0.28%
2018/10/301207.0000.00207.0014,8640.02%
2018/10/295202.907.1206.95208.00-2.14,905-0.04%
2018/10/266.1201.69296206.47202.00-289.94,943-5.86% 大賣/鉅額交易
2018/10/250.1210.0000.00210.000.15,0720.00%
2018/10/244210.383209.67214.0015,1950.02%
2018/10/231215.501215.00214.0005,2060.00%
2018/10/221221.003221.67221.50-25,281-0.04%
2018/10/191220.5000.00222.5015,3550.02%
2018/10/1800.001226.50225.00-15,424-0.02%
2018/10/151220.5000.00221.0015,8310.02%
2018/10/121215.0010214.42220.00-95,773-0.16%
2018/10/1113208.0010208.80210.5035,7390.05%
2018/10/098229.880.1230.00228.5085,5300.14%
2018/10/0514235.4600.00234.50145,4620.26%
2018/10/040243.501243.00242.00-15,384-0.02%
2018/10/034244.384244.75246.0005,3770.00%
2018/10/021244.5000.00245.0015,4110.02%
2018/10/011250.003250.33250.00-25,441-0.04%
2018/09/2800.002245.00246.50-25,533-0.04%
2018/09/2700.003241.67241.50-35,601-0.05%
2018/09/262243.5000.00241.5025,6140.04%
2018/09/211243.0000.00243.0015,6860.02%
2018/09/207238.5000.00238.0075,6980.12%
2018/09/193245.0000.00245.0035,6830.05%
2018/09/181243.501243.50244.5005,7300.00%
2018/09/1700.003243.33243.50-35,861-0.05%
2018/09/142245.001245.00245.5015,8830.02%
2018/09/131242.0000.00242.0015,8760.02%
2018/09/121242.5000.00244.0015,8880.02%
2018/09/111245.005243.10244.00-45,927-0.07%
2018/09/105242.003240.00242.5025,9240.03%
2018/09/070.1249.002248.75248.00-1.95,902-0.03%
2018/09/054254.753254.17254.0015,8610.02%
2018/09/032249.7500.00249.5025,8980.03%
2018/08/312250.501251.50251.5015,9200.02%
2018/08/293255.501255.00256.0025,9050.03%
2018/08/283248.675253.00252.00-25,883-0.03%
2018/08/272247.2500.00247.5025,8580.03%
2018/08/241252.001251.00250.0005,8610.00%
2018/08/232.1250.481252.50253.001.15,9800.02%
2018/08/222248.5000.00247.5025,9780.03%
2018/08/212245.5000.00245.5025,8760.03%
2018/08/203246.332245.25247.0015,8760.02%
2018/08/172246.5000.00247.0025,8740.03%
2018/08/168.2249.883250.67247.505.25,8170.09%
2018/08/151261.5000.00260.0015,7220.02%
2018/08/137262.932266.25263.5055,8030.09%
2018/08/1000.001274.52274.50-15,807-0.02%
2018/08/081277.004277.38277.50-35,925-0.05%
2018/08/072278.002276.00275.5005,9110.00%
2018/08/061273.001270.50273.0005,9150.00%
2018/08/031271.502274.00274.00-16,066-0.02%
2018/08/0210274.559.1271.99269.000.96,0400.01%
2018/08/014274.3813272.50275.00-95,966-0.15%
2018/07/315253.602253.25254.0035,7810.05%
2018/07/303.3261.191263.00260.002.35,6750.04%
2018/07/2700.002267.50267.50-25,670-0.04%
2018/07/263260.502261.75263.0015,7490.02%
2018/07/251259.001262.50262.5005,7890.00%
2018/07/2411260.002255.25255.0095,8310.15%
2018/07/235271.9000.00271.5055,6560.09%
2018/07/203281.671281.00280.0025,6940.04%
2018/07/1800.002285.25281.00-25,858-0.03%
2018/07/1700.001286.00285.50-15,905-0.02%
2018/07/161283.5000.00282.5016,0050.02%
2018/07/133284.8300.00285.0036,2500.05%
2018/07/121.2281.391282.00283.000.26,6210.00%
2018/07/112275.0000.00276.0026,6440.03%
2018/07/100.1280.002278.00280.00-1.96,710-0.03%
2018/07/093272.831278.00272.5026,7080.03%
2018/07/063285.502284.75285.0016,6830.01%
2018/07/056285.0800.00281.5066,6770.09%
2018/07/042.2300.9300.00298.002.26,5890.03%
2018/07/023308.172311.00305.0016,7070.01%
2018/06/297300.004300.63300.0036,6630.05%
2018/06/284295.751296.00297.0036,6150.05%
2018/06/272296.502302.00296.5006,7090.00%
2018/06/263.1295.7400.00296.503.16,7070.05%
2018/06/251308.001308.50310.0006,6290.00%
2018/06/2200.001309.50310.50-16,787-0.01%
2018/06/2100.001312.50312.00-16,932-0.01%
2018/06/201310.501.1309.73310.00-0.16,9740.00%
2018/06/198312.8800.00312.0086,9730.11%
2018/06/153315.3300.00315.0037,1090.04%
2018/06/141.1318.7300.00315.001.17,2910.02%
2018/06/132321.505320.50320.50-37,526-0.04%
2018/06/123327.3300.00324.0037,6700.04%
2018/06/1100.006332.00332.50-67,748-0.08%
2018/06/081328.500.1329.50330.0017,7500.01%
2018/06/074329.752330.25331.0027,8560.03%
2018/06/065330.5016331.13331.00-118,004-0.14%
2018/06/052325.503326.00325.00-18,028-0.01%
2018/06/0400.0011.1328.14329.50-11.18,154-0.14%
2018/06/012317.009315.94319.00-78,177-0.09%
2018/05/317309.432309.00311.5058,2490.06%
2018/05/302311.5000.00310.0028,1970.02%
2018/05/294315.2500.00315.0048,2960.05%
2018/05/282.1319.241319.50318.501.18,4120.01%
2018/05/2500.002324.50324.00-28,472-0.02%
2018/05/241320.501.1320.57322.00-0.18,4490.00%
2018/05/232319.752321.25320.0008,4960.00%
2018/05/224314.757319.43320.50-38,492-0.04%
2018/05/214.1315.2600.00314.004.18,5660.05%
2018/05/1800.002308.00313.00-28,607-0.02%
2018/05/1729309.675310.00310.00248,6590.28%
2018/05/164319.004317.63319.0008,5910.00%
2018/05/155322.505319.50319.0008,6570.00%
2018/05/147322.935319.00320.0028,7790.02%
2018/05/1112.1322.041324.00319.5011.18,7820.13%
2018/05/1000.001331.50329.50-18,681-0.01%
2018/05/0900.002329.25328.00-28,819-0.02%
2018/05/084324.002321.25325.0028,8670.02%
2018/05/078319.0600.00318.5088,8940.09%
2018/05/042326.001319.50325.5018,8450.01%
2018/05/0315.1317.125321.20320.0010.18,8570.11%
2018/05/024333.882336.25331.0028,7860.02%
2018/04/304.1333.095333.00340.00-18,763-0.01%
2018/04/273331.675334.30339.50-28,754-0.02%
2018/04/269335.069.1336.13323.50-0.18,7080.00%
2018/04/2423346.863339.67341.50208,6410.23%
2018/04/231350.502355.25350.50-18,560-0.01%
2018/04/203.1356.451355.00354.502.18,4870.02%
2018/04/197368.868361.06360.50-18,406-0.01%
2018/04/1824.1358.3874356.66362.00-508,208-0.61%
2018/04/173340.505339.00340.00-27,840-0.03%
2018/04/164341.137.1341.57342.00-3.17,853-0.04%
2018/04/130.1335.5000.00336.000.17,8110.00%
2018/04/125.1332.4100.00331.505.17,8000.06%
2018/04/111340.506339.58339.00-57,785-0.06%
2018/04/101328.5000.00327.0017,7400.01%
2018/04/092328.002332.25327.5007,8000.00%
2018/04/0331328.8900.00328.00317,7280.40%
2018/04/0200.001337.00336.50-17,682-0.01%
2018/03/311340.003340.50340.50-27,707-0.03%
2018/03/301343.501.1340.00340.00-0.17,7450.00%
2018/03/294.9334.611341.00331.003.97,6770.05%
2018/03/286.1334.311336.50333.005.17,5940.07%
2018/03/273340.332340.50342.5017,5240.01%
2018/03/2617344.5936.1342.53347.00-19.17,360-0.26%
2018/03/231.3326.802325.50328.00-0.87,205-0.01%
2018/03/222339.751340.00336.0017,1990.01%
2018/03/213340.175339.80336.00-27,191-0.03%
2018/03/205340.504.1341.48342.500.97,1830.01%
2018/03/1913.1330.3512337.04334.0016,9880.01%
2018/03/161317.0000.00317.0016,7660.01%
2018/03/152320.252319.75318.0006,6270.00%
2018/03/141313.502314.25313.50-16,541-0.02%
2018/03/1200.0012.9315.38317.00-12.96,573-0.20%
2018/03/0800.009308.56309.50-96,591-0.14%
2018/03/073301.177303.86300.00-46,474-0.06%
2018/03/0600.002300.75301.00-26,435-0.03%
2018/03/055299.8000.00295.0056,4840.08%
2018/03/021307.003303.33302.50-26,432-0.03%
2018/03/013300.0000.00299.5036,3730.05%
2018/02/271301.002304.75301.00-16,282-0.02%
2018/02/263296.501299.50296.5026,2110.03%
2018/02/232301.005300.00300.50-36,219-0.05%
2018/02/2200.001305.00302.00-16,240-0.02%
2018/02/2100.0013.1298.52304.50-13.16,238-0.21%
2018/02/092285.5000.00283.0026,1750.03%
2018/02/0800.001287.00286.00-16,116-0.02%
2018/02/07126292.152290.75284.501246,1352.02% 大買/鉅額交易
2018/02/067.1283.602285.00286.505.16,1420.08%
2018/02/053297.671298.00299.0026,0660.03%
2018/02/021.5304.0100.00304.501.56,2340.02%
2018/02/013309.0010308.95307.00-76,236-0.11%
2018/01/305301.701303.00299.0046,0910.07%
2018/01/292.1310.8000.00308.002.16,1980.03%
2018/01/266302.006305.25308.0006,2710.00%
2018/01/2516312.443307.00305.50136,2670.21%
2018/01/2411309.732310.75307.5096,3430.14%
2018/01/230.2317.002323.00318.00-1.86,460-0.03%
2018/01/221315.0000.00319.0016,4200.02%
2018/01/192315.7500.00319.0026,5360.03%
2018/01/1800.0010318.15319.50-106,576-0.15%
2018/01/173305.331305.50306.5026,6290.03%
2018/01/150.8312.002312.75313.00-1.26,650-0.02%
2018/01/1200.006311.00309.50-66,701-0.09%
2018/01/112305.2500.00306.0026,7460.03%
2018/01/101309.0021309.05309.50-206,822-0.29%
2018/01/090.1303.001299.00304.00-0.96,854-0.01%
2018/01/086300.8300.00298.0067,0700.08%
2018/01/052304.4700.00300.0027,4180.03%
2018/01/0400.006306.67307.00-67,607-0.08%
2018/01/031300.505.1299.91300.50-4.17,797-0.05%
聯發科獲頒台灣10大永續典範企業 連4年登品牌價值成長率最高企業UDN聯合新聞網－11時前
聯發科在永續發展與品牌全球化的努力接連受到肯定，今日於台灣永續能源研究基金會主辦的「TCSA台灣企業永續獎」中，獲得有「......詳全文
驚喜…聯發科營收兩年新高 10月月增逾14%衝上511億元UDN聯合新聞網－2024/11/09
IC設計龍頭聯發科昨（8）日公告今年10月營收達511.17億元，月增14.42%、年增19.4%，為25個月來新高，主......詳全文
聯發科10月營收寫25個月來新高 持續雙增UDN聯合新聞網－2024/11/08
國內IC設計龍頭聯發科（2454）今公布10月合併營收寫511.2億元，月增19.4％、年增14.4％，為25個月來新高......詳全文
聯發科 相關文章