• 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
    480.0
  • 漲跌
    ▼3.5
  • 漲幅
    -0.72%
  • 成交量
    4,289張
  • 產業
    上市 半導體類股

  • 1934人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
聯詠 (3034)籌碼相關－康和-台中 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

康和-台中 券商分點個股進出

康和-台中 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/224.1483.8200.00480.004.12,9620.14%
2024/11/200488.0000.00481.0002,8900.00%
2024/11/190493.9200.00485.5002,8400.00%
2024/11/180496.0000.00491.5002,8030.00%
2024/11/1500.000488.50484.5002,7580.00%
2024/11/140.1480.4000.00478.500.12,7680.00%
2024/11/1300.000487.00491.0002,7180.00%
2024/11/120484.0000.00481.5002,7070.00%
2024/11/081.1488.4100.00488.501.12,6850.04%
2024/11/070491.5000.00495.0002,7410.00%
2024/11/0600.000498.00495.5002,7270.00%
2024/11/051487.0000.00489.5012,8440.04%
2024/11/041493.0400.00492.5012,9370.03%
2024/11/011496.0000.00501.0013,0320.03%
2024/10/291503.0700.00504.0013,0760.03%
2024/10/2800.000515.00515.0003,0890.00%
2024/10/231518.0000.00518.0013,2310.03%
2024/10/222523.0000.00525.0023,2510.06%
2024/10/210.1525.0000.00533.000.13,2910.00%
2024/10/1600.003520.64521.00-33,387-0.09%
2024/10/110512.0000.00511.0003,4910.00%
2024/10/0900.001515.00510.00-13,538-0.03%
2024/10/081.1504.0900.00509.001.13,6590.03%
2024/10/074511.261517.00510.0033,7020.08%
2024/09/250527.0000.00514.0003,9610.00%
2024/09/2400.000521.00519.0003,9750.00%
2024/09/184517.254499.50499.5004,1180.00%
2024/09/126531.675533.00533.0014,1780.02%
2024/09/0900.000525.00518.0004,2230.00%
2024/09/032534.002532.00532.0004,2450.00%
2024/08/307543.717540.00540.0004,3190.00%
2024/08/286542.676541.00541.0004,4540.00%
2024/08/273542.003.4546.80547.00-0.44,606-0.01%
2024/08/232541.001541.00547.0014,7760.02%
2024/08/221545.003550.00549.00-24,914-0.04%
2024/08/190543.003535.33547.00-35,230-0.06%
2024/08/151525.006528.83527.00-55,315-0.09%
2024/08/132524.5000.00525.0025,4100.04%
2024/08/1200.001526.00525.00-15,422-0.02%
2024/08/0900.002512.50506.00-25,448-0.04%
2024/08/080496.505488.00495.50-55,458-0.09%
2024/08/078.1487.5800.00495.508.15,5090.15%
2024/08/063494.004499.50499.50-15,467-0.02%
2024/08/050491.503487.00490.00-35,464-0.05%
2024/08/026.1521.344521.00521.002.15,5260.04%
2024/08/0100.001537.00536.00-15,503-0.02%
2024/07/300.1525.0000.00531.000.15,5140.00%
2024/07/221542.002543.00524.00-15,539-0.02%
2024/07/191543.0200.00543.0015,5130.02%
2024/07/180.2545.001543.00554.00-0.85,526-0.01%
2024/07/172553.502554.00554.0005,4830.00%
2024/07/161556.0600.00558.0015,5200.02%
2024/07/128568.2500.00567.0085,5690.14%
2024/07/110583.000.1577.00579.00-0.15,5600.00%
2024/07/105.3572.2700.00570.005.35,5820.10%
2024/07/093.5607.7100.00604.003.55,5000.06%
2024/07/082613.0000.00612.0025,5490.04%
2024/07/051618.9933618.39618.00-325,550-0.58%
2024/07/041612.021620.00620.0005,5930.00%
2024/07/031612.011618.00619.0005,5560.00%
2024/07/020621.000625.00624.0005,4760.00%
2024/06/270605.0000.00606.0005,3330.00%
2024/06/260601.001605.00613.00-15,401-0.02%
2024/06/2515604.4015604.00604.0005,3530.00%
2024/06/2400.001611.00617.00-15,337-0.02%
2024/06/211616.0000.00618.0015,3160.02%
2024/06/201616.013619.00619.00-25,312-0.04%
2024/06/182615.002617.00617.0005,2610.00%
2024/06/1700.002.1619.42622.00-2.15,317-0.04%
2024/06/130609.0000.00608.0005,5250.00%
2024/06/120605.0000.00607.0005,5100.00%
2024/06/071602.022606.00606.00-15,575-0.02%
2024/06/0625600.3625.1605.99606.00-0.15,6050.00%
2024/06/043593.672595.00595.0015,7930.02%
2024/06/0300.001602.00598.00-15,798-0.02%
2024/05/310.3598.2300.00593.000.35,7840.01%
2024/05/301611.0000.00605.0015,6710.02%
2024/05/293.1620.931627.00611.002.15,6710.04%
2024/05/281609.002619.00623.00-15,670-0.02%
2024/05/2725616.6025607.00607.0005,6270.00%
2024/05/245614.005610.00610.0005,6580.00%
2024/05/231621.0000.00624.0015,6030.02%
2024/05/221607.002611.50614.00-15,580-0.02%
2024/05/211607.0000.00606.0015,6090.02%
2024/05/2000.001609.00612.00-15,647-0.02%
2024/05/1700.001594.00603.00-15,852-0.02%
2024/05/1600.001589.00591.00-16,010-0.02%
2024/05/152582.5000.00579.0026,0200.03%
2024/05/1433579.0332583.88583.0016,0560.02%
2024/05/133584.0000.00587.0036,0740.05%
2024/05/090.1595.0000.00592.000.15,9430.00%
2024/05/0811599.5510605.00605.0015,8880.02%
2024/05/072636.501640.00640.0015,7590.02%
2024/05/061640.0000.00635.0015,7290.02%
2024/05/0300.007632.14634.00-75,730-0.12%
2024/04/301618.0000.00618.0015,6400.02%
2024/04/2900.001.1622.00625.00-1.15,641-0.02%
2024/04/261606.0000.00603.0015,5940.02%
2024/04/230575.000.1585.00583.00-0.15,6630.00%
2024/04/221579.001574.00574.0005,6820.00%
2024/04/162605.0000.00602.0025,6530.04%
2024/04/1500.002619.50618.00-25,615-0.04%
2024/04/122632.502630.99630.0005,6120.00%
2024/04/1100.002607.00615.00-25,546-0.04%
2024/04/101611.0000.00606.0015,5280.02%
2024/04/0300.001592.00596.00-15,469-0.02%
2024/04/020595.0000.00594.0005,4650.00%
2024/03/2900.000.2593.00604.00-0.25,4390.00%
2024/03/2700.0011585.55591.00-115,350-0.21%
2024/03/2611580.094580.00583.0075,4350.13%
2024/03/255585.0000.00589.0055,4320.09%
2024/03/223588.671595.00594.0025,4620.04%
2024/03/213594.0000.00596.0035,4620.05%
2024/03/201614.001614.00595.0005,4590.00%
2024/03/181602.004602.25605.00-35,375-0.06%
2024/03/153572.0000.00570.0035,2600.06%
2024/03/1400.001580.00576.00-15,232-0.02%
2024/03/131596.000.4585.00584.000.65,1670.01%
2024/03/1200.002591.50594.00-25,090-0.04%
2024/03/114580.2500.00582.0045,0750.08%
2024/03/081616.004613.50592.00-35,034-0.06%
2024/03/075594.202.1591.85598.002.94,8480.06%
2024/03/061585.0000.00594.0014,7620.02%
2024/03/051590.000.1590.88593.000.94,7230.02%
2024/03/0400.005594.40592.00-54,737-0.11%
2024/03/011612.001603.00599.0004,6840.00%
2024/02/277600.295.2599.94605.001.84,5870.04%
2024/02/263587.0000.00584.0034,4170.07%
2024/02/231589.001580.00580.0004,4060.00%
2024/02/221571.003580.67584.00-24,351-0.05%
2024/02/218570.386569.00569.0024,2960.05%
2024/02/201581.002593.00587.00-14,234-0.02%
2024/02/191519.006537.33550.00-54,004-0.12%
2024/02/161507.001510.00514.0003,8540.00%
2024/02/1500.000.1502.73506.00-0.13,8430.00%
2024/02/051501.001501.00506.0003,7790.00%
2024/02/021515.0000.00515.0013,7070.03%
2024/02/0100.001515.00515.00-13,753-0.03%
2024/01/311507.0000.00511.0013,9150.03%
2024/01/302508.5000.00508.0023,9420.05%
2024/01/2500.001528.00528.00-14,121-0.02%
2024/01/178512.757512.43511.0014,4490.02%
2024/01/1600.001533.00533.00-14,326-0.02%
2024/01/1510536.0010533.99534.0004,3000.00%
2024/01/1200.001508.00510.00-14,195-0.02%
2024/01/050490.5000.00490.0004,1740.00%
2024/01/030502.0000.00499.5004,1690.00%
2024/01/023512.003510.00510.0004,1740.00%
2023/12/2800.001511.00510.00-14,190-0.02%
2023/12/271508.001512.00511.0004,2090.00%
2023/12/251500.0000.00504.0014,2660.02%
2023/12/213495.181494.50494.5024,2770.05%
2023/12/2000.002515.00514.00-24,182-0.05%
2023/12/1800.001520.00519.00-14,103-0.02%
2023/12/1500.000515.00515.0004,1070.00%
2023/12/142513.001512.00516.0014,1170.02%
2023/12/1100.000.1509.00510.00-0.14,2550.00%
2023/11/2900.001507.00512.00-14,390-0.02%
2023/11/281501.9600.00502.0014,3410.02%
2023/11/272511.502513.00503.0004,3210.00%
2023/11/2100.001496.00492.50-14,203-0.02%
2023/11/201499.5000.00491.5014,1880.02%
2023/11/1700.001493.50495.00-14,146-0.02%
2023/11/166480.506483.50485.0004,1260.00%
2023/11/1500.000.2495.50491.50-0.24,1290.00%
2023/11/141488.000.1487.50489.000.94,1230.02%
2023/11/100.1481.0000.00481.500.14,1490.00%
2023/11/0900.001480.50483.00-14,136-0.02%
2023/11/087.2473.2410478.10477.50-2.84,101-0.07%
2023/11/071502.002496.50499.00-13,946-0.03%
2023/11/062498.253.4488.77496.00-1.43,928-0.03%
2023/11/034480.971478.00478.0033,9840.08%
2023/11/021471.0000.00485.0013,9980.03%
2023/11/012462.003469.00470.00-13,903-0.03%
2023/10/311456.002453.25454.50-13,765-0.03%
2023/10/307451.867.2453.15452.00-0.23,723-0.01%
2023/10/2700.000431.00432.0003,6560.00%
2023/10/261431.001431.00429.5003,7370.00%
2023/10/241430.001429.50429.5003,7300.00%
2023/10/201442.501435.50440.0003,7320.00%
2023/10/1900.001438.00438.50-13,726-0.03%
2023/10/181434.001429.50436.0003,7270.00%
2023/10/171433.502431.25430.00-13,696-0.03%
2023/10/161429.503429.00431.50-23,725-0.05%
2023/10/1300.001436.01436.50-13,751-0.03%
2023/10/121430.0000.00432.0013,7790.03%
2023/10/111435.501440.00437.0003,8000.00%
2023/10/062.1435.411432.00431.501.13,8050.03%
2023/10/051440.001440.50440.5003,8180.00%
2023/10/042427.5000.00431.5023,9400.05%
2023/10/023422.0000.00428.0034,0570.07%
2023/09/282423.2500.00423.0024,1320.05%
2023/09/2500.002437.00440.00-24,230-0.05%
2023/09/222433.002433.25437.5004,4080.00%
2023/09/213431.831433.00433.0024,4320.05%
2023/09/2000.000.2435.00431.50-0.24,435-0.01%
2023/09/180.1449.000451.50447.500.14,3660.00%
2023/09/1500.007.1461.06464.00-7.14,354-0.16%
2023/09/1400.003446.33449.50-34,251-0.07%
2023/09/1300.002438.25438.50-24,220-0.05%
2023/09/1200.002432.00434.00-24,251-0.05%
2023/09/081418.503420.67427.50-24,306-0.05%
2023/09/070427.002427.50427.00-24,318-0.05%
2023/09/051417.009.1416.87422.00-8.14,359-0.19%
2023/08/301397.5000.00397.0014,4320.02%
2023/08/291394.001395.50395.5004,4770.00%
2023/08/2300.001385.00385.00-14,611-0.02%
2023/08/212381.001380.50381.5014,7050.02%
2023/08/180388.0000.00386.0004,6980.00%
2023/08/171.1386.181388.00388.500.14,6660.00%
2023/08/163.2389.4400.00389.503.24,6680.07%
2023/08/141389.0700.00390.5014,6620.02%
2023/08/103.1394.5200.00393.503.14,7340.07%
2023/08/0913399.663403.17397.00104,7760.21%
2023/08/081415.141420.00417.5004,6650.00%
2023/08/041426.001429.00425.0004,8270.00%
2023/08/022436.251431.00432.0014,8730.02%
2023/08/012430.503435.67437.00-14,858-0.02%
2023/07/312425.752430.25424.0004,7660.00%
2023/07/2800.001416.00416.50-14,695-0.02%
2023/07/2500.005412.00408.00-54,725-0.11%
2023/07/241405.001408.50405.5004,7660.00%
2023/07/201406.503.2409.34409.50-2.24,892-0.04%
2023/07/1800.001415.00410.00-14,879-0.02%
2023/07/1700.006406.67406.00-64,856-0.12%
2023/07/131395.5000.00399.0014,8210.02%
2023/07/121395.0000.00394.5014,7760.02%
2023/07/112395.512403.00397.0004,7520.00%
2023/07/102431.5000.00430.5024,6360.04%
2023/07/073435.001436.00435.5024,5960.04%
2023/07/065434.0000.00435.5054,6310.11%
2023/07/045439.006439.92440.50-14,554-0.02%
2023/07/033422.501421.50425.0024,5760.04%
2023/06/3017429.9700.00426.50174,6130.37%
2023/06/291457.0000.00456.0014,4640.02%
2023/06/281454.502457.50459.00-14,539-0.02%
2023/06/272451.753454.00452.00-14,546-0.02%
2023/06/211442.001449.00450.0004,5710.00%
2023/06/2000.000453.00449.0004,5650.00%
2023/06/1900.000453.86455.0004,5970.00%
2023/06/153452.671453.00450.0024,5100.04%
2023/06/131467.002463.00466.50-14,576-0.02%
2023/06/070454.508.2454.90456.00-8.24,617-0.18%
2023/06/0600.005440.40444.50-54,589-0.11%
2023/06/0200.001.2430.42431.00-1.24,652-0.03%
2023/05/3100.001425.00425.50-14,726-0.02%
2023/05/302417.5000.00423.5024,7220.04%
2023/05/2900.000.1424.00423.50-0.14,7770.00%
2023/05/251416.501.2417.00414.00-0.24,9330.00%
2023/05/241400.5000.00407.5014,9640.02%
2023/05/231406.0000.00409.0015,0550.02%
2023/05/222409.501408.00408.0015,1110.02%
2023/05/191408.500.3408.00407.000.75,1330.01%
2023/05/173.2399.4100.00400.503.25,2470.06%
2023/05/151.1401.7700.00400.501.15,3310.02%
2023/05/121409.0000.00411.0015,3270.02%
2023/05/113418.332415.50415.5015,3840.02%
2023/05/104436.504434.50424.0005,6380.00%
2023/05/091.1418.2000.00417.001.15,5700.02%
2023/05/0300.000.1425.50426.50-0.15,8110.00%
2023/05/0200.001427.50425.50-15,948-0.02%
2023/04/2700.001409.00410.50-15,989-0.02%
2023/04/255.1418.0600.00409.005.15,9530.09%
2023/04/243.1438.667.1434.92438.50-45,936-0.07%
2023/04/211.1439.234446.88436.00-2.95,995-0.05%
2023/04/202450.252447.00445.0006,0970.00%
2023/04/1900.003450.83450.00-36,218-0.05%
2023/04/180.1450.002455.50451.00-26,330-0.03%
2023/04/170456.0000.00458.0006,4160.00%
2023/04/141456.000.1457.95459.000.96,5320.01%
2023/04/1300.000.3451.00450.00-0.36,6660.00%
2023/04/123.1457.941.1456.55455.502.16,6830.03%
2023/04/115459.1014.1458.15463.50-9.16,689-0.14%
2023/04/1000.001.2448.17447.50-1.26,669-0.02%
2023/04/071438.001440.00439.0006,8210.00%
2023/04/066438.426435.83435.5006,8170.00%
2023/03/312429.252426.00431.5006,7370.00%
2023/03/294.1413.511411.00414.003.16,8120.04%
2023/03/241436.501436.00436.5007,1420.00%
2023/03/232433.5000.00433.0027,1470.03%
2023/03/211430.0000.00429.0017,1410.01%
2023/03/200430.0000.00430.0007,1580.00%
2023/03/173425.678427.88434.50-57,157-0.07%
2023/03/162410.7500.00417.5027,1360.03%
2023/03/154425.633434.50418.0017,1880.01%
2023/03/134421.505420.50428.00-17,234-0.01%
2023/03/092431.753430.33428.00-17,205-0.01%
2023/03/071427.0000.00430.5017,2060.01%
2023/03/064418.131422.00422.0037,1400.04%
2023/03/0200.001408.50409.50-17,084-0.01%
2023/03/014411.387415.14415.50-37,055-0.04%
2023/02/241403.508416.44407.50-77,012-0.10%
2023/02/231412.001409.00409.0006,9140.00%
2023/02/222409.0000.00409.0026,9470.03%
2023/02/213420.835420.30425.00-26,990-0.03%
2023/02/204412.8800.00407.5046,9700.06%
2023/02/1600.005400.00402.00-56,993-0.07%
2023/02/143388.332.6393.92398.500.47,3270.01%
2023/02/101377.0010377.31383.50-97,378-0.12%
2023/02/096383.835386.80381.5017,3370.01%
2023/02/087389.005388.80390.0027,2400.03%
2023/02/072365.251365.50364.0016,9500.01%
2023/02/061358.001360.00356.0006,8440.00%
2023/01/160345.5000.00345.0006,4530.00%
2023/01/1200.001344.00344.50-16,422-0.02%
2023/01/1100.001.1349.45350.50-1.16,390-0.02%
2023/01/101.2350.0400.00347.001.26,4180.02%
2023/01/095346.205.1346.74348.50-0.16,3610.00%
2023/01/068344.817347.14352.0016,2810.02%
2023/01/0500.001.3338.38339.00-1.36,188-0.02%
2023/01/041335.504331.63335.50-36,155-0.05%
2023/01/032331.255328.50334.50-36,088-0.05%
2022/12/301.1318.4700.00315.501.15,9500.02%
2022/12/296308.758316.06317.50-25,941-0.03%
2022/12/284311.632311.50309.0025,9650.03%
2022/12/273321.003.5321.71319.00-0.55,944-0.01%
2022/12/2600.001307.00306.50-15,770-0.02%
2022/12/230.5298.0000.00301.500.55,7940.01%
2022/12/225298.505304.50302.0005,8180.00%
2022/12/211300.0000.00298.0015,7780.02%
2022/12/2000.002307.50300.00-25,698-0.04%
2022/12/192309.002309.00309.0005,6120.00%
2022/12/162302.2512313.08314.50-105,454-0.18%
2022/12/1500.002307.50308.50-25,383-0.04%
2022/12/1400.002301.00307.00-25,387-0.04%
2022/12/131297.0000.00295.5015,3880.02%
2022/12/121293.0000.00296.5015,4030.02%
2022/12/0900.003300.83299.00-35,433-0.06%
2022/12/081297.5000.00297.5015,4260.02%
2022/12/072301.251.1301.86305.000.95,3790.02%
2022/12/0600.004295.25298.50-45,272-0.08%
2022/12/053297.504298.63300.50-15,206-0.02%
2022/12/0200.000.1296.00299.00-0.15,2020.00%
2022/12/013301.0000.00297.0035,2320.06%
2022/11/301292.0000.00298.5015,1890.02%
2022/11/250298.3300.00294.5005,2300.00%
2022/11/231291.0100.00291.0015,1980.02%
2022/11/223293.660.5294.00295.002.55,1910.05%
2022/11/210300.000.5299.10298.00-0.55,174-0.01%
2022/11/183303.5000.00301.5035,1730.06%
2022/11/175307.021317.00307.0045,0840.08%
2022/11/164303.883307.00307.0014,9610.02%
2022/11/155.5296.375300.00301.000.54,8870.01%
2022/11/1400.005.5296.18298.00-5.54,889-0.11%
2022/11/113301.6714306.36298.00-114,831-0.23%
2022/11/109289.8913290.73290.00-44,679-0.09%
2022/11/092280.755284.50285.00-34,429-0.07%
2022/11/082263.003260.83259.50-14,338-0.02%
2022/11/071255.0000.00255.5014,2910.02%
2022/11/035245.005245.00245.0004,4130.00%
2022/11/0100.001244.50243.50-14,585-0.02%
2022/10/3100.001242.00241.00-14,625-0.02%
2022/10/252240.0000.00235.5024,8150.04%
2022/10/246248.837246.79246.00-14,810-0.02%
2022/10/212245.752246.25246.0004,8180.00%
2022/10/201243.5030244.00245.50-294,827-0.60%
2022/10/132236.754237.50233.00-24,841-0.04%
2022/10/1100.001236.00236.50-14,808-0.02%
2022/10/070236.5000.00238.5004,8490.00%
2022/10/051.1238.8800.00238.501.14,9510.02%
2022/10/032219.002216.50217.5005,2350.00%
2022/09/281.1215.9500.00214.501.15,5580.02%
2022/09/2700.001223.50223.50-15,569-0.02%
2022/09/261227.0000.00222.5015,6450.02%
2022/09/232238.5000.00235.5025,7090.04%
2022/09/226239.001236.00239.5055,7660.09%
2022/09/211243.5000.00243.5015,7680.02%
2022/09/201243.5000.00243.5015,7990.02%
2022/09/191253.882252.00249.50-15,779-0.02%
2022/09/162256.001259.00253.0015,7910.02%
2022/09/153257.832259.50260.5015,8380.02%
2022/09/142.2256.702257.00258.000.25,9800.00%
2022/09/131263.506262.50263.00-56,033-0.08%
2022/09/1200.001266.00266.50-16,114-0.02%
2022/09/0500.001253.00252.50-16,168-0.02%
2022/09/021258.5000.00258.5016,1490.02%
2022/09/010.1260.5000.00258.500.16,1440.00%
2022/08/310.1256.0000.00263.500.16,1490.00%
2022/08/300259.5000.00258.5006,1270.00%
2022/08/290258.5000.00259.0006,1370.00%
2022/08/267.1267.733268.67265.004.16,1340.07%
2022/08/241.1262.501260.00260.000.16,1800.00%
2022/08/231265.5000.00261.0016,2220.02%
2022/08/2200.002271.00266.00-26,246-0.03%
2022/08/192272.0000.00270.0026,2700.03%
2022/08/181267.001261.50267.0006,2400.00%
2022/08/172263.505266.00265.00-36,240-0.05%
2022/08/1600.001262.00262.00-16,220-0.02%
2022/08/152263.006262.00267.50-46,238-0.06%
2022/08/127261.001261.52261.5066,2100.10%
2022/08/112257.253257.17257.50-16,208-0.02%
2022/08/106.1250.897246.00245.50-16,155-0.02%
2022/08/091260.001259.00260.0006,1060.00%
2022/08/088254.007254.64256.5016,1090.02%
2022/08/052247.003248.17247.50-16,006-0.02%
2022/08/0400.001247.00247.00-16,022-0.02%
2022/08/032249.0000.00249.5025,9790.03%
2022/08/026251.673249.50250.5036,0170.05%
2022/08/0100.002261.00262.00-25,974-0.03%
2022/07/2900.000265.00265.0005,9700.00%
2022/07/2800.001267.00262.50-15,991-0.02%
2022/07/2700.002264.00264.50-26,037-0.03%
2022/07/269260.005.2261.90261.503.86,0580.06%
2022/07/251263.0000.00262.0016,2100.02%
2022/07/222267.751264.00266.0016,2780.02%
2022/07/2100.000270.50269.5006,3040.00%
2022/07/2012.1259.494258.38258.008.16,2630.13%
2022/07/191.1250.051249.50250.500.16,2050.00%
2022/07/1800.003246.50249.00-36,242-0.05%
2022/07/154239.631247.49245.0036,2380.05%
2022/07/141238.005239.70241.00-46,162-0.06%
2022/07/135241.202242.25238.5036,0960.05%
2022/07/124.6237.457.2237.78234.50-2.66,001-0.04%
2022/07/111299.503.3298.92300.50-2.35,766-0.04%
2022/07/084296.394.2298.14300.00-0.25,6430.00%
2022/07/071.1275.863272.17279.50-1.95,501-0.03%
2022/07/065.3288.056281.18278.00-0.75,462-0.01%
2022/07/056.1294.402296.25292.004.15,3660.08%
2022/07/042289.501293.00296.0015,3170.02%
2022/07/015.3289.561288.50288.504.35,2700.08%
2022/06/309.1302.851303.50302.008.15,2050.16%
2022/06/294306.883311.00310.0015,1310.02%
2022/06/283319.1600.00315.0035,0560.06%
2022/06/2700.000.3331.50330.00-0.35,0120.00%
2022/06/241324.9800.00325.0014,9960.02%
2022/06/231323.0000.00326.0014,9940.02%
2022/06/222.6323.598332.88321.00-5.54,929-0.11%
2022/06/210.3339.5000.00346.000.34,8480.01%
2022/06/177.6352.9700.00352.007.64,8660.16%
2022/06/163.2372.532372.00366.501.24,8250.02%
2022/06/151378.0000.00372.5014,8910.02%
2022/06/140.2372.501375.00379.00-0.84,930-0.02%
2022/06/131380.0500.00379.5014,9460.02%
2022/06/100.2394.001395.00393.00-0.84,942-0.02%
2022/06/092399.005400.90398.50-34,943-0.06%
2022/06/0800.000406.00405.0004,9330.00%
2022/06/070402.251.2401.58401.00-1.24,958-0.02%
2022/06/060.3402.9300.00406.500.34,9620.01%
2022/06/024401.253.2402.34401.000.85,0100.02%
2022/06/011411.981.6413.41410.00-0.65,027-0.01%
2022/05/311407.5000.00406.0014,9750.02%
2022/05/2600.004389.88387.50-45,021-0.08%
2022/05/243.1389.031392.00384.502.15,1400.04%
2022/05/235397.0000.00393.0055,2190.10%
2022/05/200402.004403.75401.50-45,215-0.08%
2022/05/1900.007395.57402.50-75,238-0.13%
2022/05/183.1397.840397.50395.003.15,2700.06%
2022/05/179392.7800.00394.5095,3130.17%
2022/05/162398.211392.00391.5015,3590.02%
2022/05/130.1396.001395.50399.00-0.95,369-0.02%
2022/05/1200.000.1390.50388.50-0.15,4610.00%
2022/05/112390.7600.00391.5025,4720.04%
2022/05/104.1384.092386.25390.502.15,5220.04%
2022/05/091379.021.8380.28378.00-0.85,541-0.01%
2022/05/067391.933.1390.89391.003.95,5660.07%
2022/05/050.1398.000.1400.00401.0005,6060.00%
2022/05/040.2397.7900.00395.000.25,5820.00%
2022/05/031401.512402.75403.50-15,564-0.02%
2022/04/296.1403.561.5407.67398.504.65,5870.08%
2022/04/284376.001.2378.01382.502.85,4320.05%
2022/04/271.2354.670.1358.00363.501.15,3630.02%
2022/04/262378.502374.75376.0005,2690.00%
2022/04/252.2375.121374.00374.501.25,2900.02%
2022/04/221.1387.9200.00387.001.15,2590.02%
2022/04/210.1399.5000.00401.500.15,2380.00%
2022/04/200.1404.5000.00405.500.15,2440.00%
2022/04/1900.000.5405.00402.00-0.55,258-0.01%
2022/04/1415415.0000.00414.00155,3710.28%
2022/04/111390.501401.00390.5005,4270.00%
2022/04/080.1403.0000.00403.000.15,4100.00%
2022/04/071.5406.3300.00400.001.55,4040.03%
2022/04/061.2418.082416.50415.00-0.85,325-0.02%
2022/04/010.1425.5000.00427.500.15,2850.00%
2022/03/310428.0000.00426.5005,2910.00%
2022/03/302426.251426.50424.5015,3140.02%
2022/03/292421.251423.75420.5015,3490.02%
2022/03/281425.001429.00425.0005,3740.00%
2022/03/253437.502437.50435.5015,4130.02%
2022/03/242434.0000.00434.5025,4710.04%
2022/03/232.1439.812443.00445.000.15,4890.00%
2022/03/221.1440.431443.00434.500.15,5830.00%
2022/03/211452.5000.00450.5015,5040.02%
2022/03/185463.0000.00456.5055,5070.09%
2022/03/171.1465.822465.00467.00-0.95,512-0.02%
2022/03/153454.1600.00451.5035,5020.05%
2022/03/1100.001467.50466.50-15,694-0.02%
2022/03/1000.0010462.00468.00-105,762-0.17%
2022/03/0910.1455.0100.00452.5010.15,7970.17%
2022/03/0800.000.2452.50452.50-0.25,8790.00%
2022/03/073.1455.986455.42456.50-2.95,922-0.05%
2022/03/042474.0000.00474.0025,9550.03%
2022/03/034483.131480.50480.0036,0250.05%
2022/03/0200.007476.29477.00-76,075-0.12%
2022/03/017478.9300.00481.0076,0890.11%
2022/02/251462.501457.50456.5006,0110.00%
2022/02/241.1463.182.1457.70456.00-16,011-0.02%
2022/02/226.2448.0500.00452.006.25,9800.10%
2022/02/212.1448.6300.00453.502.16,0630.03%
2022/02/181446.4600.00446.5016,2560.02%
2022/02/171450.5100.00450.5016,2810.02%
2022/02/162459.001459.00456.0016,3990.02%
2022/02/141.1452.3200.00454.501.16,4040.02%
2022/02/106465.000.1467.50467.005.96,3900.09%
2022/02/090.1460.1500.00462.000.16,5580.00%
2022/02/071.2455.4200.00456.501.26,7620.02%
2022/01/253476.1700.00473.0036,7130.04%
2022/01/240.1481.0000.00490.500.16,7070.00%
2022/01/130.2497.753499.67498.00-2.86,819-0.04%
2022/01/1210503.0011507.36508.00-16,826-0.01%
2022/01/1000.000.1510.00510.00-0.16,8360.00%
2022/01/052520.5000.00520.0026,8550.03%
2022/01/040.1530.0000.00532.000.16,8610.00%
2022/01/031533.0000.00538.0016,8500.01%
2021/12/3000.001540.00539.00-16,885-0.01%
2021/12/2800.007.1534.72537.00-7.16,974-0.10%
2021/12/241531.0000.00530.0017,0280.01%
2021/12/2315535.000535.00538.00157,0830.21%
2021/12/222532.002.1532.00532.00-0.17,0910.00%
2021/12/218527.381531.00535.0077,0790.10%
2021/12/208517.387523.00528.0017,0420.01%
2021/12/1700.003530.00531.00-36,993-0.04%
2021/12/162519.005.3527.05534.00-3.36,957-0.05%
2021/12/150.1511.0000.00512.000.16,8610.00%
2021/12/1410507.9016510.00502.00-66,853-0.09%
2021/12/1300.005.1524.55520.00-5.16,826-0.07%
2021/12/101506.0000.00508.0016,7800.01%
2021/12/091514.004510.76512.00-36,777-0.04%
2021/12/0800.007516.00519.00-76,749-0.10%
2021/12/071508.005511.60513.00-46,743-0.06%
2021/12/063499.532.1502.33505.000.96,6450.01%
2021/12/031492.503493.00493.00-26,613-0.03%
2021/12/0200.001486.50486.00-16,607-0.02%
2021/12/010.3482.503481.50482.50-2.76,655-0.04%
2021/11/2900.003.1463.90470.00-3.16,565-0.05%
2021/11/262466.2500.00462.5026,5650.03%
2021/11/252473.7500.00473.0026,5610.03%
2021/11/232477.003482.51485.50-16,719-0.02%
2021/11/220490.0000.00489.5006,7130.00%
2021/11/192.1487.8624.3487.04483.00-22.26,771-0.33%
2021/11/181495.001498.00493.5006,7650.00%
2021/11/173487.504490.00490.50-16,684-0.01%
2021/11/169472.179470.83470.0006,5040.00%
2021/11/156468.0011.1467.77470.00-5.16,512-0.08%
2021/11/121457.503449.67451.50-26,464-0.03%
2021/11/119440.833.2444.93443.005.86,4740.09%
2021/11/102.1451.873456.50452.00-0.96,501-0.01%
2021/11/092455.754459.25461.00-26,504-0.03%
2021/11/0817455.0613458.00456.5046,4170.06%
2021/11/0523.1438.2227.5433.52448.00-4.46,269-0.07%
2021/11/047.2412.9400.00407.507.26,0190.12%
2021/11/030.1413.5800.00413.500.16,1070.00%
2021/11/020410.0000.00405.5006,2480.00%
2021/11/014417.632419.25418.5026,4050.03%
2021/10/291411.503416.17415.50-26,517-0.03%
2021/10/282414.503413.67410.50-16,619-0.02%
2021/10/250.1401.5000.00400.000.17,2520.00%
2021/10/2222404.2722395.89405.0007,4690.00%
2021/10/2111403.3611406.91395.5007,7300.00%
2021/10/2010399.5011400.50399.00-17,680-0.01%
2021/10/181390.0000.00387.0017,8400.01%
2021/10/151390.502382.00390.50-17,897-0.01%
2021/10/142374.003370.33372.00-17,975-0.01%
2021/10/1300.001370.00371.50-17,962-0.01%
2021/10/122.1376.6900.00372.002.17,9570.03%
2021/10/083389.3300.00389.0037,9230.04%
2021/10/072396.7500.00396.0027,9850.03%
2021/10/041400.0000.00399.5018,0910.01%
2021/10/011403.5000.00404.5018,1430.01%
2021/09/300.1411.500406.00410.0008,2010.00%
2021/09/297411.5700.00406.5078,1560.09%
2021/09/280426.5000.00424.0008,1670.00%
2021/09/271433.5100.00434.5018,1880.01%
2021/09/163.2426.5800.00429.003.28,2620.04%
2021/09/151436.502434.00431.00-18,270-0.01%
2021/09/141447.932442.50440.00-18,313-0.01%
2021/09/137.1448.9800.00444.007.18,4400.08%
2021/09/102449.007.1448.89454.00-5.18,564-0.06%
2021/09/091436.001.1433.52433.50-0.18,5240.00%
2021/09/082430.502429.00425.5008,5480.00%
2021/09/077436.5700.00431.0078,5510.08%
2021/09/062431.751432.00430.0018,5630.01%
2021/09/022.3458.021469.50456.501.38,5240.02%
2021/09/0100.001459.00463.00-18,498-0.01%
2021/08/3113453.7711449.00449.0028,5110.02%
2021/08/300.1444.0000.00454.500.18,5270.00%
2021/08/272447.0000.00446.0028,4550.02%
2021/08/264462.870.1468.50459.5048,4280.05%
2021/08/2533462.1122.1462.32469.0010.98,5090.13%
2021/08/244.1464.6700.00461.004.18,5890.05%
2021/08/2313480.1213483.88480.5008,6480.00%
2021/08/204470.885477.70470.00-18,754-0.01%
2021/08/192485.091494.50470.5018,7990.01%
2021/08/182462.003479.83491.50-18,768-0.01%
2021/08/1719.1492.4014.3480.32474.004.88,8180.05%
2021/08/161501.006.2503.94506.00-5.28,868-0.06%
2021/08/135.1515.124521.25509.001.18,9740.01%
2021/08/123526.002.2530.76527.000.89,2300.01%
2021/08/114.1522.842522.00519.002.19,4790.02%
2021/08/1014.1532.217537.86531.007.19,7040.07%
2021/08/0914.2544.5512.1547.40538.002.19,8070.02%
2021/08/0610.2560.137564.43560.003.29,9180.03%
2021/08/052571.508573.01570.00-610,046-0.06%
2021/08/043552.333.2550.63562.00-0.210,3400.00%
2021/08/0320.2546.2824.1545.33545.00-3.910,581-0.04%
2021/08/0217549.5810.9543.27541.006.210,6170.06%
2021/07/301.1511.432519.00511.00-110,454-0.01%
2021/07/2900.001502.00503.00-110,501-0.01%
2021/07/285491.401497.00490.00410,5710.04%
2021/07/275523.997.5519.12522.00-2.510,575-0.02%
2021/07/232.1498.712500.25489.000.110,5400.00%
2021/07/2200.002.1500.12497.50-2.110,644-0.02%
2021/07/200488.001490.50483.00-110,750-0.01%
2021/07/192.1502.952499.00503.000.110,7060.00%
2021/07/160.1503.001497.00499.50-0.910,778-0.01%
2021/07/1500.001497.00499.50-110,800-0.01%
2021/07/143.5491.7100.00490.503.510,8100.03%
2021/07/133.1504.351501.00495.002.110,7950.02%
2021/07/121498.497499.14500.00-610,833-0.06%
2021/07/094495.254494.38492.50010,8920.00%
2021/07/086503.598505.75506.00-210,942-0.02%
2021/07/0712.2499.442494.00494.0010.211,0250.09%
2021/07/063.1505.613503.67500.000.111,1260.00%
2021/07/0515500.2022503.36504.00-711,230-0.06%
2021/07/0213496.082496.75493.501111,3040.10%
2021/07/011503.001501.00503.00011,3520.00%
2021/06/304500.135500.90499.00-111,458-0.01%
2021/06/292491.503491.33487.50-111,416-0.01%
2021/06/2800.004483.88496.50-411,592-0.03%
2021/06/2511495.597489.50489.00411,6600.03%
2021/06/244494.886496.83497.00-211,770-0.02%
2021/06/231484.1200.00490.00111,9640.01%
2021/06/220486.751487.00476.50-111,986-0.01%
2021/06/211484.5100.00483.00111,8840.01%
2021/06/181513.006511.67503.00-511,837-0.04%
2021/06/170.1509.3800.00509.000.111,9450.00%
2021/06/167.1513.581508.35510.00612,1630.05%
2021/06/152517.001517.00522.00112,4120.01%
2021/06/111516.002519.50506.00-112,480-0.01%
2021/06/104519.253519.67515.00112,7750.01%
2021/06/094513.002513.50513.00212,8790.02%
2021/06/081515.992517.50512.00-112,963-0.01%
2021/06/072506.509501.83519.00-713,015-0.05%
2021/06/042498.251499.00500.00112,9880.01%
2021/06/031.1500.931500.00505.000.113,1180.00%
2021/06/026.1512.703501.33498.003.113,1560.02%
2021/06/015.1530.5100.00516.005.113,1400.04%
2021/05/315530.007.1524.99534.00-2.113,110-0.02%
2021/05/284.1506.496.1506.13505.00-213,029-0.02%
2021/05/271489.009489.28495.50-813,029-0.06%
2021/05/2612491.293487.00487.00913,1200.07%
2021/05/254.1499.007.1496.53491.00-313,186-0.02%
2021/05/246479.674481.75487.50213,0830.02%
2021/05/212467.5000.00470.50213,0710.02%
2021/05/206.2471.583466.83460.003.212,9920.02%
2021/05/1912.1498.787508.64494.505.112,8560.04%
2021/05/187502.1410501.30513.00-312,796-0.02%
2021/05/172468.501485.00466.50112,6990.01%
2021/05/145494.407496.21480.00-212,559-0.02%
2021/05/139490.374494.25479.00512,4270.04%
2021/05/129.3484.4710477.37491.50-0.712,219-0.01%
2021/05/116501.755511.80491.00111,8080.01%
2021/05/1012579.7110551.20545.00211,4730.02%
2021/05/0730570.1726574.92578.00411,3500.04%
2021/05/0612.1544.9411546.00553.00111,1330.01%
2021/05/054.1563.623.1541.19533.00111,0110.01%
2021/05/047.1583.825.1559.70581.00210,9530.02%
2021/05/030.1598.502.1591.98588.00-210,777-0.02%
2021/04/2920625.553627.67624.001710,6740.16%
2021/04/286.1629.555636.60624.001.110,5960.01%
2021/04/274632.505.5648.36620.00-1.510,513-0.01%
2021/04/261619.001624.00616.00010,2880.00%
2021/04/2300.001606.00614.00-110,238-0.01%
2021/04/2200.001599.00588.00-110,260-0.01%
2021/04/211596.0000.00589.00110,2010.01%
2021/04/201.5598.333599.00596.00-1.510,201-0.01%
2021/04/197595.291598.00592.00610,2130.06%
2021/04/165613.001617.00611.00410,1660.04%
2021/04/152597.501607.00610.00110,0990.01%
2021/04/143583.673590.67591.00010,0810.00%
2021/04/132595.002594.50586.00010,1080.00%
2021/04/121578.901591.00585.0009,9780.00%
2021/04/094.1614.8900.00611.004.19,8180.04%
2021/04/081619.005621.20629.00-49,746-0.04%
2021/04/074612.2510.1602.62619.00-6.19,591-0.06%
2021/04/062602.501594.00602.0019,5000.01%
2021/04/011570.0000.00570.0019,3930.01%
2021/03/311581.001579.00575.0009,4450.00%
2021/03/301561.002564.50572.00-19,340-0.01%
2021/03/2910565.803569.33560.0079,2940.08%
2021/03/262563.504.1549.66569.00-2.19,184-0.02%
2021/03/2500.002533.00536.00-29,009-0.02%
2021/03/241528.003530.33528.00-28,985-0.02%
2021/03/231531.008532.75533.00-79,016-0.08%
2021/03/222530.005527.00527.00-38,942-0.03%
2021/03/1911532.9113534.38542.00-28,794-0.02%
2021/03/183.1533.2614531.21539.00-10.98,560-0.13%
2021/03/177507.148508.63508.00-18,305-0.01%
2021/03/1619508.5011513.32497.5088,1980.10%
2021/03/1515494.002502.50496.50137,9190.16%
2021/03/127491.365500.70487.0027,8270.03%
2021/03/114492.506494.00499.00-27,796-0.03%
2021/03/098481.563487.67473.5057,6840.07%
2021/03/0800.002.1483.38481.00-2.17,593-0.03%
2021/03/051.1465.551468.50469.500.17,4710.00%
2021/03/044474.001477.00477.0037,4340.04%
2021/03/037484.7919482.74494.00-127,315-0.16%
2021/03/0211497.594.2504.24493.506.97,2500.09%
2021/02/2610.1476.584475.38474.006.17,1510.09%
2021/02/241510.0000.00506.0016,8730.01%
2021/02/233.1512.330.7514.00513.002.46,8090.04%
2021/02/221.7528.7000.00531.001.76,7350.02%
2021/02/191536.0000.00528.0016,7590.01%
2021/02/173522.332526.00526.0016,4480.02%
2021/02/0500.005474.80479.00-56,252-0.08%
2021/02/0100.001410.00408.50-16,444-0.02%
2021/01/2900.001394.00394.00-16,419-0.02%
2021/01/2700.001408.50414.00-16,374-0.02%
2021/01/263413.503427.50408.0006,3330.00%
2021/01/212409.5000.00408.5026,1260.03%
2021/01/200.1401.0000.00401.000.16,1080.00%
2021/01/1900.001404.00410.00-16,003-0.02%
2021/01/181390.5000.00395.0015,9330.02%
2021/01/151405.001408.00400.0005,8920.00%
2021/01/1200.001391.00383.00-15,744-0.02%
2021/01/081384.000.3383.55384.000.75,6790.01%
2021/01/063387.504.4385.01384.00-1.45,650-0.02%
2021/01/050.1357.0000.00359.500.15,4870.00%
2020/12/3100.000.4370.00369.00-0.45,616-0.01%
2020/12/3000.002352.75357.00-25,643-0.04%
2020/12/291356.001353.00352.5005,7010.00%
2020/12/281348.500350.00348.5015,7370.02%
2020/12/2500.005354.00351.50-55,721-0.09%
2020/12/2400.004332.38333.00-45,648-0.07%
2020/12/2300.002328.00325.00-25,613-0.04%
2020/12/221319.002322.50318.00-15,606-0.02%
2020/12/211328.5000.00324.5015,5710.02%
2020/12/183326.500.5323.00323.002.55,5360.05%
2020/12/171317.503324.50323.00-25,556-0.04%
2020/12/152311.021310.50312.5015,4690.02%
2020/12/1100.001311.00315.50-15,518-0.02%
2020/12/0800.001312.00316.50-15,448-0.02%
2020/12/074308.382306.25306.0025,4250.04%
2020/12/043315.0018313.33315.00-155,385-0.28%
2020/12/0311308.863312.00312.5085,3770.15%
2020/12/027306.3600.00308.0075,3320.13%
2020/12/0100.003303.00303.00-35,326-0.06%
2020/11/303306.0000.00299.0035,3760.06%
2020/11/2700.004300.50304.00-45,370-0.07%
2020/11/262295.501296.00297.0015,4030.02%
2020/11/253293.6700.00293.0035,5050.05%
2020/11/240299.5012302.96298.50-125,514-0.22%
2020/11/237305.0010305.35304.00-35,615-0.05%
2020/11/202299.756299.25301.50-45,730-0.07%
2020/11/1900.008300.25297.50-85,720-0.14%
2020/11/182299.251298.00300.0015,6690.02%
2020/11/177294.641292.50291.0065,5970.11%
2020/11/164290.2500.00291.0045,6520.07%
2020/11/1300.003287.50291.50-35,713-0.05%
2020/11/124285.258286.25286.00-45,918-0.07%
2020/11/117286.006289.58286.0015,8970.02%
2020/11/103290.003291.50291.5005,8430.00%
2020/11/0922295.1122297.82293.0005,7390.00%
2020/11/0600.001274.00273.00-15,573-0.02%
2020/11/0500.0011269.77270.00-115,595-0.20%
2020/11/046265.7500.00273.0065,6480.11%
2020/11/032264.0000.00263.5025,8670.03%
2020/11/021262.021263.50264.0006,0060.00%
2020/10/293272.671272.00274.5026,0710.03%
2020/10/282278.0000.00278.5026,1530.03%
2020/10/271276.0000.00278.0016,4100.02%
2020/10/231280.5000.00279.0016,4980.02%
2020/10/229277.2800.00277.0096,6210.14%
2020/10/2114282.111281.50281.50136,6350.20%
2020/10/2000.001283.00282.00-16,671-0.01%
2020/10/1900.001278.00277.00-16,713-0.01%
2020/10/161278.5000.00278.5016,8550.01%
2020/10/153282.3300.00279.5036,8840.04%
2020/10/142282.0000.00280.5026,8140.03%
2020/10/1300.001282.00281.50-16,789-0.01%
2020/10/123287.0000.00285.0036,8110.04%
2020/10/087279.5012282.63282.00-56,819-0.07%
2020/10/078277.2533275.35277.00-256,737-0.37%
2020/10/0600.007266.43269.50-76,754-0.10%
2020/10/057260.9300.00260.0076,7940.10%
2020/09/305265.502267.25265.5036,9320.04%
2020/09/293261.004263.63264.00-16,999-0.01%
2020/09/281254.501255.50258.5007,1400.00%
2020/09/256255.7500.00243.5067,2690.08%
2020/09/2410257.3500.00258.00107,3880.14%
2020/09/2315254.1710257.50259.5057,3920.07%
2020/09/225259.001259.50259.0047,4080.05%
2020/09/1800.001256.50257.00-17,343-0.01%
2020/09/171255.001256.50253.0007,3620.00%
2020/09/1400.002250.25250.50-27,508-0.03%
2020/09/1000.001243.00243.50-17,489-0.01%
2020/09/092233.7500.00237.5027,4100.03%
2020/09/082240.251246.00242.0017,3540.01%
2020/09/0400.004246.50243.00-47,321-0.05%
2020/09/0300.001251.00251.00-17,287-0.01%
2020/09/023251.003253.67249.5007,2090.00%
2020/09/0100.001247.00246.50-17,144-0.01%
2020/08/312249.251240.00240.0017,0810.01%
2020/08/271254.003248.50248.00-26,947-0.03%
2020/08/251264.0000.00262.0016,7210.01%
2020/08/2100.001264.00263.00-16,726-0.01%
2020/08/203258.0000.00256.0036,6850.04%
2020/08/185266.001263.50265.5046,5440.06%
2020/08/1700.001286.50289.00-16,336-0.02%
2020/08/121281.0000.00282.0016,3960.02%
2020/08/111290.0000.00289.5016,4510.02%
2020/08/073305.333294.50294.0006,3620.00%
2020/08/061316.502318.00316.00-16,177-0.02%
2020/08/0500.002301.75303.50-26,036-0.03%
2020/08/042297.2500.00297.5025,9630.03%
2020/08/032295.751294.00296.0015,9540.02%
2020/07/315293.307287.43290.00-26,052-0.03%
2020/07/301279.506279.25279.50-55,896-0.08%
2020/07/292272.502277.50277.5005,9450.00%
2020/07/285283.5011282.91269.50-65,960-0.10%
2020/07/2711276.503274.00277.0085,9050.14%
2020/07/241271.5000.00271.5015,9750.02%
2020/07/2300.001277.50281.50-15,979-0.02%
2020/07/221271.0012270.58279.50-115,973-0.18%
2020/07/2112264.8300.00265.50125,8480.21%
2020/07/171261.0000.00262.0015,8580.02%
2020/07/165263.505263.50263.5005,8830.00%
2020/07/133273.8300.00271.5035,8320.05%
2020/07/104287.251291.00285.5035,7720.05%
2020/07/093284.672288.75284.5015,7090.02%
2020/07/073263.6722.1266.12265.00-19.15,458-0.35%
2020/07/0638279.4522273.34281.50165,3000.30%
2020/07/0312250.929256.44260.5035,1770.06%
2020/07/0200.002237.00237.00-25,054-0.04%
2020/07/012235.001236.00234.5015,0850.02%
2020/06/301229.5000.00228.0015,0550.02%
2020/06/2900.0015227.83227.50-155,065-0.30%
2020/06/246229.589229.22228.00-35,051-0.06%
2020/06/233228.001228.00228.0025,0810.04%
2020/06/2212225.5000.00224.00125,0820.24%
2020/06/1900.0026221.13222.00-265,083-0.51%
2020/06/171214.005215.00214.00-45,120-0.08%
2020/06/1200.001206.50213.50-15,499-0.02%
2020/06/111213.0020217.50213.50-195,568-0.34%
2020/06/1000.0021214.55214.00-215,609-0.37%
2020/06/0920216.0000.00217.00205,6900.35%
2020/06/0800.001217.00217.50-15,802-0.02%
2020/06/053214.5000.00215.0035,8000.05%
2020/06/0400.005215.00216.00-55,849-0.09%
2020/06/035213.001213.50213.0045,8680.07%
2020/06/0100.001212.00208.50-15,875-0.02%
2020/05/292205.5000.00205.0025,8710.03%
2020/05/285208.5000.00208.0055,8680.09%
2020/05/2711209.1800.00207.00115,9290.19%
2020/05/2610205.402207.25208.0086,0040.13%
2020/05/255199.5000.00202.5055,9870.08%
2020/05/223198.504199.88198.50-15,999-0.02%
2020/05/216202.257203.00203.50-16,010-0.02%
2020/05/201198.5000.00198.0016,0920.02%
2020/05/189199.6700.00195.0096,1240.15%
2020/05/1500.002204.50204.00-26,014-0.03%
2020/05/145207.907205.29203.50-26,020-0.03%
2020/05/132210.007209.43210.00-55,997-0.08%
2020/05/1220205.2500.00204.00205,9380.34%
2020/05/111204.5000.00204.0016,0180.02%
2020/05/081206.501204.00203.5006,0610.00%
2020/05/0700.0060205.58200.00-606,066-0.99%
2020/05/067191.647191.57195.5005,9260.00%
2020/05/053189.003190.50189.0005,8380.00%
2020/04/301183.501185.50186.5005,7810.00%
2020/04/281174.502177.00179.50-15,749-0.02%
2020/04/273177.502178.00178.0015,8080.02%
2020/04/176186.752185.75185.0045,9680.07%
2020/04/161182.0000.00183.0015,9290.02%
2020/04/153185.672186.00186.0016,0160.02%
2020/04/142186.0000.00185.5026,0670.03%
2020/04/134182.5000.00181.0046,1470.07%
2020/04/101185.5000.00185.0016,2160.02%
2020/04/091187.0000.00187.0016,3430.02%
2020/04/0813185.5019187.53184.50-66,328-0.09%
2020/03/315172.7000.00172.0056,2740.08%
2020/03/3000.002168.50173.50-26,254-0.03%
2020/03/268170.0000.00171.0086,3460.13%
2020/03/2500.001167.50169.00-16,703-0.01%
2020/03/2400.001165.00161.50-16,753-0.01%
2020/03/231145.5011154.50153.50-106,743-0.15%
2020/03/2016156.0000.00152.00166,7020.24%
2020/03/191152.5000.00152.0016,5620.02%
2020/03/176171.751168.50170.0056,6040.08%
2020/03/1610178.2510171.50171.5006,6030.00%
2020/03/1310172.5000.00178.50106,5910.15%
2020/03/126181.006186.00185.5006,5490.00%
2020/03/1100.001196.50193.00-16,481-0.02%
2020/03/101194.006196.00194.00-56,516-0.08%
2020/03/096197.501199.00195.0056,4980.08%
2020/03/054205.0000.00204.5046,5320.06%
2020/02/274198.1310198.60195.50-66,706-0.09%
2020/02/2600.001204.00203.50-16,836-0.01%
2020/02/252200.5000.00203.5027,2800.03%
2020/02/241202.5000.00203.5017,3180.01%
2020/02/216205.0000.00205.0067,3730.08%
2020/02/203209.6700.00208.5037,2710.04%
2020/02/184213.6300.00212.0047,2460.06%
2020/02/142217.7500.00219.5027,3310.03%
2020/02/133220.171221.00220.5027,3270.03%
2020/02/121221.001220.50220.5007,3290.00%
2020/02/1100.001214.50216.50-17,286-0.01%
2020/02/103209.1700.00208.5037,4820.04%
2020/02/062215.0000.00218.5027,6670.03%
2020/02/033212.5000.00213.0037,9680.04%
2020/01/304219.7500.00214.5048,0590.05%
2020/01/2000.001230.50230.50-18,056-0.01%
2020/01/143229.3300.00232.0038,7600.03%
2020/01/132228.503231.50232.50-18,660-0.01%
2020/01/0600.005210.70211.00-58,327-0.06%
2020/01/024221.384221.75222.5008,2410.00%
2019/12/303223.0000.00222.0038,3450.04%
2019/12/271227.0000.00227.0018,4180.01%
2019/12/262220.506220.50221.00-48,396-0.05%
2019/12/231215.502216.00216.00-18,613-0.01%
2019/12/2010211.502210.50212.5088,5300.09%
2019/12/191228.0000.00225.5018,1670.01%
2019/12/182230.501232.00229.0018,0640.01%
2019/12/1600.002235.00235.00-28,094-0.02%
2019/12/132229.5000.00229.0028,0810.02%
2019/12/1100.002229.50230.00-27,925-0.03%
2019/12/1000.0019227.97227.50-197,895-0.24%
2019/12/0600.002220.00220.00-27,926-0.03%
2019/12/051219.503220.50221.50-27,959-0.03%
2019/12/042215.501216.00216.0018,0530.01%
2019/12/026220.251221.00220.5058,2110.06%
2019/11/292224.0000.00223.5028,2380.02%
2019/11/281227.502227.50223.50-18,490-0.01%
2019/11/2722225.393227.00227.00198,6580.22%
2019/11/264226.2533226.45225.50-298,872-0.33%
2019/11/253.1230.602226.50227.001.18,8390.01%
2019/11/2200.0042227.23237.50-428,732-0.48%
2019/11/201219.501216.50218.0008,3950.00%
2019/11/1800.001213.00214.50-18,469-0.01%
2019/11/152211.7500.00212.5028,6020.02%
2019/11/1300.0030219.97216.00-308,689-0.35%
2019/11/081211.5042216.44212.00-418,645-0.47%
2019/11/071220.5040218.13215.00-398,609-0.45%
2019/11/052216.502216.25219.0008,5090.00%
2019/11/043209.171209.00209.0028,4350.02%
2019/11/012199.006201.50202.00-48,321-0.05%
2019/10/314197.001199.00196.0038,2470.04%
2019/10/2951193.513192.33192.50488,1530.59%
2019/10/282197.752200.00195.5008,0930.00%
2019/10/2512198.671197.00196.00117,9760.14%
2019/10/2415206.7323208.20208.00-87,783-0.10%
2019/10/234197.759200.28204.50-57,616-0.07%
2019/10/215186.5000.00186.5057,4550.07%
2019/10/1700.001188.00188.00-17,773-0.01%
2019/10/161185.5000.00183.5017,9840.01%
2019/10/1515182.3300.00183.00158,1790.18%
2019/10/092182.5000.00181.0028,5770.02%
2019/10/0416190.2820190.75191.00-48,924-0.04%
2019/10/0300.003185.00190.00-38,853-0.03%
2019/09/2725178.001177.50178.00248,7910.27%
2019/09/265182.5000.00182.0058,8610.06%
2019/09/241184.0000.00184.5019,0370.01%
2019/09/234183.7500.00184.0049,0500.04%
2019/09/1811188.001186.50186.50108,9470.11%
2019/09/166184.831185.00185.5058,9840.06%
2019/09/112187.0000.00188.0029,1650.02%
2019/09/1000.001184.00184.00-19,149-0.01%
2019/09/092190.003188.00187.00-19,104-0.01%
2019/09/061192.001193.00189.5009,0710.00%
2019/09/054188.381188.50188.5039,0190.03%
2019/09/041187.001186.50186.0009,0870.00%
2019/09/034189.381189.50188.5039,0900.03%
2019/09/026191.507191.71193.00-19,158-0.01%
2019/08/306187.085187.90186.0019,1510.01%
2019/08/294179.005181.70181.00-18,927-0.01%
2019/08/283172.672173.00174.5018,7460.01%
2019/08/274171.5000.00170.5048,7120.05%
2019/08/264169.6300.00169.0048,7210.05%
2019/08/2300.001173.00174.00-18,719-0.01%
2019/08/223173.332172.50172.5018,6720.01%
2019/08/2113172.3100.00171.50138,6250.15%
2019/08/2036173.7934173.69174.5028,6060.02%
2019/08/191172.503.3173.00173.00-2.38,560-0.03%
2019/08/133161.0000.00161.0038,9010.03%
2019/08/1210166.2500.00166.00108,9470.11%
2019/08/082165.5000.00165.0028,9530.02%
2019/08/079164.671161.50163.5088,9030.09%
2019/08/011166.505166.40168.00-48,738-0.05%
2019/07/312166.251166.00166.0018,8100.01%
2019/07/3000.001167.50167.00-18,860-0.01%
2019/07/291170.5000.00171.0018,8400.01%
2019/07/2600.001170.00171.00-18,882-0.01%
2019/07/252173.251170.00172.5018,8460.01%
2019/07/241172.502172.00171.50-18,753-0.01%
2019/07/231176.5000.00174.0018,6640.01%
2019/07/223171.831172.50174.5028,5480.02%
2019/07/191166.503167.67172.00-28,467-0.02%
2019/07/1821163.641162.00163.00208,2910.24%
2019/07/176172.504171.75171.0028,0600.02%
2019/07/163180.331183.00178.0027,8260.03%
2019/07/152.3178.701180.50180.001.37,6240.02%
2019/07/121176.0000.00173.5017,4820.01%
2019/07/1100.003182.33183.00-37,361-0.04%
2019/07/1000.002174.75175.00-27,157-0.03%
2019/07/092173.501173.50172.0017,1290.01%
2019/07/082173.002173.75172.5007,1250.00%
2019/07/052176.0000.00176.0027,0980.03%
2019/07/042174.0000.00175.5027,0940.03%
2019/07/021185.0000.00185.0016,9590.01%
2019/06/281171.0000.00173.0016,6380.02%
2019/06/141163.501163.50164.0006,1630.00%
2019/06/1200.001164.50165.50-16,208-0.02%
2019/06/111159.001160.00160.5006,0970.00%
2019/06/101160.005157.90159.50-45,964-0.07%
2019/06/0612151.219152.72149.5035,8400.05%
2019/06/051164.001166.00166.0005,6260.00%
2019/06/041164.5000.00162.0015,6110.02%
2019/05/3100.001164.00167.50-15,547-0.02%
2019/05/301163.0000.00163.0015,4290.02%
2019/05/281164.5000.00162.0015,3280.02%
2019/05/275163.408164.94163.50-35,268-0.06%
2019/05/236167.582166.50167.0045,1780.08%
2019/05/221176.501178.00178.0005,0780.00%
2019/05/211170.501176.00173.5004,9600.00%
2019/05/201180.501180.50180.0004,7790.00%
2019/05/171186.502186.25187.50-14,750-0.02%
2019/05/1400.001203.50202.50-14,814-0.02%
2019/05/131200.0000.00200.0014,7750.02%
2019/05/0700.001220.00221.50-14,571-0.02%
2019/04/2900.001200.51200.00-14,616-0.02%
2019/04/268200.009202.39199.00-14,671-0.02%
2019/04/257204.366202.50204.5014,6480.02%
2019/04/0800.002192.50193.00-24,330-0.05%
2019/04/0300.001204.50200.00-14,259-0.02%
2019/04/0200.004201.50200.50-44,247-0.09%
2019/04/011198.501196.00196.0004,2180.00%
2019/03/292194.504196.00198.00-24,173-0.05%
2019/03/271191.501191.00191.0004,1490.00%
2019/03/263190.333190.50191.0004,1530.00%
2019/03/251186.001188.00190.0004,1250.00%
2019/03/221192.006192.67191.00-54,112-0.12%
2019/03/211187.503190.33190.50-24,078-0.05%
2019/03/202185.502188.00186.0004,0770.00%
2019/03/192186.752188.00187.0004,0380.00%
2019/03/182179.003186.00188.50-13,989-0.03%
2019/03/151177.002181.25179.00-13,934-0.03%
2019/03/141174.501177.00176.0003,8160.00%
2019/03/132176.501176.50176.5013,8300.03%
2019/03/122178.251174.00174.0013,8460.03%
2019/03/1100.001176.00178.50-13,934-0.03%
2019/03/081173.5000.00173.0013,9960.03%
2019/03/071176.501172.00172.5004,0470.00%
2019/03/0400.001170.50171.00-14,053-0.02%
2019/02/211176.0000.00176.0013,9170.03%
2019/02/1900.002174.50174.50-23,907-0.05%
2019/02/181179.002174.00174.50-13,894-0.03%
2019/02/1500.0030.3170.89174.50-30.33,804-0.80%
2019/02/144162.7500.00163.5043,6180.11%
2019/02/135159.802159.50159.5033,5620.08%
2019/02/1200.004162.00161.00-43,566-0.11%
2019/02/1100.004158.13159.50-43,605-0.11%
2019/01/301156.5000.00158.0013,6300.03%
2019/01/2800.003154.33153.00-33,698-0.08%
2019/01/251154.5000.00154.5013,7350.03%
2019/01/245150.7000.00150.0053,7550.13%
2019/01/233152.6700.00154.0033,6750.08%
2019/01/225154.3000.00155.0053,7300.13%
2019/01/2100.001155.50155.50-13,802-0.03%
2019/01/182152.7500.00150.5023,7910.05%
2019/01/175150.501150.00150.0043,8040.11%
2019/01/1600.001150.50148.00-13,837-0.03%
2019/01/152147.001148.00148.0013,8180.03%
2019/01/118143.8100.00144.0083,9530.20%
2019/01/1000.002144.00145.00-24,025-0.05%
2019/01/091143.0000.00146.0014,0440.02%
2019/01/081142.5000.00142.0014,0060.02%
2019/01/072139.5000.00140.0023,9880.05%
2018/12/271140.0000.00142.0014,1450.02%
2018/12/2600.001137.50138.00-14,154-0.02%
2018/12/0400.001150.00140.50-14,575-0.02%
2018/12/0300.001143.00143.00-14,547-0.02%
2018/11/3000.003130.17130.00-34,588-0.07%
2018/11/291127.5000.00127.0014,5370.02%
2018/11/138128.0000.00130.0084,6180.17%
2018/11/0800.002134.50130.00-24,681-0.04%
2018/11/0700.004134.38133.00-44,699-0.09%
2018/11/061132.005132.10133.00-44,703-0.09%
2018/11/051138.0000.00138.5014,7030.02%
2018/11/027138.292137.25138.5054,7630.10%
2018/11/011137.001136.50138.0004,8980.00%
2018/10/313135.332137.00136.5014,8600.02%
2018/10/3000.003132.50135.00-34,816-0.06%
2018/10/261133.501135.50133.0004,6560.00%
2018/10/2500.001136.00133.00-14,619-0.02%
2018/10/2400.001139.50137.50-14,550-0.02%
2018/10/181136.503137.83134.50-24,342-0.05%
2018/10/121126.0000.00127.0014,2110.02%
2018/10/092136.5000.00137.0024,1340.05%
2018/10/081138.502135.75133.00-14,119-0.02%
2018/10/0500.001143.00143.00-14,043-0.02%
2018/10/021144.5000.00144.0013,9760.03%
2018/10/016146.5000.00147.5063,9600.15%
2018/09/2100.001153.00153.50-13,834-0.03%
2018/09/190.1148.0000.00149.000.13,7660.00%
2018/09/1400.001148.50150.00-13,720-0.03%
2018/09/130.1150.002148.00150.00-23,719-0.05%
2018/09/1200.005151.10146.00-53,674-0.14%
2018/09/072154.7510154.35154.50-83,671-0.22%
2018/09/069154.8300.00153.5093,6620.25%
2018/09/031147.5000.00147.0013,4920.03%
2018/08/3000.004149.50151.50-43,506-0.11%
2018/08/290.1153.0000.00153.500.13,4880.00%
2018/08/281154.0000.00155.0013,4470.03%
2018/08/243148.002147.00147.0013,4150.03%
2018/08/2300.001150.00152.00-13,429-0.03%
2018/08/211154.0000.00152.0013,3960.03%
2018/08/1700.001149.50149.50-13,309-0.03%
2018/08/1400.001152.50155.00-13,210-0.03%
2018/08/1300.001157.50155.00-13,127-0.03%
2018/08/101159.0000.00159.0013,0630.03%
2018/08/092153.251153.50154.5012,9630.03%
2018/08/0800.007151.57152.00-72,865-0.24%
2018/08/031143.0000.00143.0012,6830.04%
2018/08/021143.001141.50143.0002,7250.00%
2018/07/312148.0000.00148.0022,8110.07%
2018/07/274149.001149.00146.5032,8340.11%
2018/07/202143.001143.50143.0012,7990.04%
2018/07/181142.501144.00144.0002,7760.00%
2018/07/1700.001137.50138.50-12,735-0.04%
2018/07/131135.0000.00134.0012,7640.04%
2018/07/0600.002137.00137.00-22,716-0.07%
2018/07/0200.000136.50135.5002,7520.00%
2018/06/2800.002133.00133.00-22,705-0.07%
2018/06/2200.002136.50136.50-22,729-0.07%
2018/06/151143.5000.00146.0012,7750.04%
2018/06/141152.0000.00145.0012,6430.04%
2018/06/082145.5000.00145.5022,6400.08%
2018/06/0400.001137.50137.50-12,620-0.04%
2018/06/0100.0033134.62137.00-332,647-1.25%
2018/05/301135.5000.00135.5012,6280.04%
2018/05/248136.1300.00136.0082,7360.29%
2018/05/1800.009138.00135.50-92,913-0.31%
2018/05/1700.002139.00138.00-22,952-0.07%
2018/05/151136.501137.50137.0003,1270.00%
2018/05/142137.0000.00137.0023,2560.06%
2018/05/1100.005134.50136.50-53,421-0.15%
2018/05/097133.0014132.07133.50-73,715-0.19%
2018/05/0710120.500123.00121.50103,7620.26%
2018/05/040126.0000.00125.0003,7790.00%
2018/04/261123.0000.00124.0013,9710.03%
2018/04/243126.0000.00124.5034,1900.07%
2018/04/202127.751127.00127.0014,4500.02%
2018/04/192128.0000.00128.0024,5260.04%
2018/04/162126.0000.00126.0024,4430.05%
2018/04/130.1128.5012129.00129.00-124,424-0.27%
2018/04/1111128.911128.50129.00104,4470.22%
2018/04/0900.005130.00130.50-54,414-0.11%
2018/04/023132.0000.00131.5034,3570.07%
2018/03/3100.0016132.19132.50-164,361-0.37%
2018/03/271135.5000.00135.5014,2550.02%
2018/03/2200.002138.00136.50-24,206-0.05%
2018/03/212134.5000.00134.0024,0930.05%
2018/03/192138.0000.00138.0024,0560.05%
2018/03/161139.5000.00139.5014,0420.02%
2018/03/143135.002136.50138.5013,9200.03%
2018/03/125132.0000.00131.5053,7960.13%
2018/03/0911130.551130.50131.00103,8000.26%
2018/03/084132.2500.00130.0043,8080.11%
2018/03/0718128.8600.00129.00183,7240.48%
2018/03/021128.5000.00128.5013,6290.03%
2018/02/094119.001121.00121.0033,3850.09%
2018/02/0800.003123.00122.00-33,330-0.09%
2018/02/073122.003122.17121.5003,2890.00%
2018/02/068122.3125122.88124.50-173,121-0.54%
2018/02/0532130.4412129.17131.00202,9860.67%
2018/02/029127.286130.17130.5032,8390.11%
2018/01/313122.5000.00122.5032,5550.12%
2018/01/2900.001123.00124.00-12,375-0.04%
2018/01/261125.5000.00125.5012,3200.04%
2018/01/2300.001124.00125.00-12,172-0.05%
2018/01/2200.001124.50125.00-12,134-0.05%
2018/01/195125.402124.00123.5032,0760.14%
2018/01/181128.001129.00128.0001,9640.00%
2018/01/167128.2113127.65126.00-61,780-0.34%
2018/01/151120.5000.00120.5011,5470.06%
2018/01/051117.5000.00117.5011,4430.07%
聯詠明年營運向上UDN聯合新聞網－16天前
驅動IC大廠聯詠（3034）昨（6）日召開法說會並釋出未來營運展望，預期受到消費性需求回溫力道不顯著，加上傳統淡季影響，......詳全文
IC設計攻頂補助計畫名單出爐 聯發科等15家業者拿到UDN聯合新聞網－2024/10/18
經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文
經部核定聯發科、聯詠等15家IC設計業者計畫 總補助額57億元UDN聯合新聞網－2024/10/17
經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文
聯詠 相關文章