• 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

     
聯詠 (3034)籌碼相關－群益金鼎-板橋 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

群益金鼎-板橋 券商分點個股進出

群益金鼎-板橋 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
2024/11/210488.0000.00483.5002,9290.00%
2024/11/202488.502484.50481.0002,8900.00%
2024/11/192493.001485.59485.5012,8400.03%
2024/11/180497.0000.00491.5002,8030.00%
2024/11/140480.5000.00478.5002,7680.00%
2024/11/121488.931481.50481.5002,7070.00%
2024/11/082.1490.502488.50488.500.12,6850.00%
2024/11/074491.384492.75495.0002,7410.00%
2024/11/051.1491.321489.50489.500.12,8440.00%
2024/11/040.1493.3200.00492.500.12,9370.00%
2024/10/241518.041517.00517.0003,1770.00%
2024/10/221522.001525.00525.0003,2510.00%
2024/10/151516.001513.00513.0003,3870.00%
2024/10/111511.001511.00511.0003,4910.00%
2024/10/0900.003513.00510.00-33,538-0.08%
2024/10/083503.0000.00509.0033,6590.08%
2024/10/070513.0000.00510.0003,7020.00%
2024/10/041524.001.3527.15524.00-0.33,676-0.01%
2024/09/2500.000.2525.00514.00-0.23,9610.00%
2024/09/230522.0000.00522.0004,0020.00%
2024/09/200.3515.0000.00509.000.34,0600.01%
2024/09/181514.001499.50499.5004,1180.00%
2024/09/161529.001532.00532.0004,0860.00%
2024/09/131530.001.3533.25534.00-0.34,115-0.01%
2024/09/121535.9900.00533.0014,1780.02%
2024/09/100520.0000.00523.0004,2170.00%
2024/09/050519.0000.00519.0004,2840.00%
2024/08/3000.000543.00540.0004,3190.00%
2024/08/270542.0000.00547.0004,6060.00%
2024/08/231543.001547.00547.0004,7760.00%
2024/08/221548.002549.00549.00-14,914-0.02%
2024/08/211544.0000.00545.0015,0640.02%
2024/08/201550.001552.00552.0005,1430.00%
2024/08/161534.001533.00533.0005,2810.00%
2024/08/151528.981527.00527.0005,3150.00%
2024/08/091504.011508.00506.0005,4480.00%
2024/08/072.1492.942495.50495.500.15,5090.00%
2024/08/061497.001500.00499.5005,4670.00%
2024/08/050485.001491.00490.00-15,464-0.02%
2024/08/020.1519.000525.00521.0005,5260.00%
2024/07/311518.001523.00523.0005,5110.00%
2024/07/290539.0000.00530.0005,5110.00%
2024/07/260542.0000.00544.0005,5150.00%
2024/07/191547.011543.00543.0005,5130.00%
2024/07/180.1547.770.1555.00554.0005,5260.00%
2024/07/170558.0000.00554.0005,4830.00%
2024/07/151565.042565.00563.00-15,583-0.02%
2024/07/120.1574.0000.00567.000.15,5690.00%
2024/07/110.1582.5700.00579.000.15,5600.00%
2024/07/100.2577.3300.00570.000.25,5820.00%
2024/07/091.1611.6100.00604.001.15,5000.02%
2024/07/081613.002.2612.64612.00-1.25,549-0.02%
2024/07/051620.000.1618.50618.000.95,5500.02%
2024/07/042614.002620.00620.0005,5930.00%
2024/07/033617.972619.00619.0015,5560.02%
2024/07/022620.501.1623.82624.000.95,4760.02%
2024/07/0100.001620.00620.00-15,376-0.02%
2024/06/281610.0000.00606.0015,3250.02%
2024/06/273604.672606.00606.0015,3330.02%
2024/06/261.1601.972613.00613.00-0.95,401-0.02%
2024/06/252607.992604.00604.0005,3530.00%
2024/06/241609.981617.00617.0005,3370.00%
2024/06/210.1616.4000.00618.000.15,3160.00%
2024/06/202620.501619.00619.0015,3120.02%
2024/06/192.3620.832629.00629.000.35,2760.01%
2024/06/181625.990.1623.67617.000.95,2610.02%
2024/06/170.1616.4300.00622.000.15,3170.00%
2024/06/131614.002.1608.57608.00-1.15,525-0.02%
2024/06/1200.001607.00607.00-15,510-0.02%
2024/06/111598.001595.00595.0005,5310.00%
2024/06/071601.001606.00606.0005,5750.00%
2024/06/063604.332.1606.05606.000.95,6050.02%
2024/06/051600.032.5604.84605.00-1.55,636-0.03%
2024/06/040.2596.0000.00595.000.25,7930.00%
2024/06/031.1597.731599.00598.000.15,7980.00%
2024/05/312.6602.701598.00593.001.65,7840.03%
2024/05/301.1609.001605.00605.000.15,6710.00%
2024/05/2800.001623.00623.00-15,670-0.02%
2024/05/271620.0000.00607.0015,6270.02%
2024/05/240616.002.1610.19610.00-2.15,658-0.04%
2024/05/232619.000.1620.00624.0025,6030.03%
2024/05/222.1605.982614.00614.000.15,5800.00%
2024/05/211.1609.7000.00606.001.15,6090.02%
2024/05/201603.021611.82612.0005,6470.00%
2024/05/171594.001603.00603.0005,8520.00%
2024/05/161582.082589.99591.00-16,010-0.02%
2024/05/151581.0200.00579.0016,0200.02%
2024/05/141582.021583.00583.0006,0560.00%
2024/05/131585.001587.00587.0006,0740.00%
2024/05/101595.001588.00588.0006,0080.00%
2024/05/092596.002592.00592.0005,9430.00%
2024/05/082601.502605.00605.0005,8880.00%
2024/05/071636.001640.00640.0005,7590.00%
2024/05/061639.001635.00635.0005,7290.00%
2024/05/031623.001634.00634.0005,7300.00%
2024/05/022609.502616.00616.0005,6860.00%
2024/04/302621.002618.00618.0005,6400.00%
2024/04/291613.001623.97625.0005,6410.00%
2024/04/2600.001.1602.55603.00-1.15,594-0.02%
2024/04/251599.001597.00597.0005,5900.00%
2024/04/241588.023595.39601.00-25,585-0.04%
2024/04/232581.0000.00583.0025,6630.04%
2024/04/220.2576.5800.00574.000.25,6820.00%
2024/04/190.1582.0000.00588.000.15,7530.00%
2024/04/181621.001615.00615.0005,7120.00%
2024/04/171621.001622.00621.0005,6820.00%
2024/04/1500.000621.00618.0005,6150.00%
2024/04/1200.001625.00630.00-15,612-0.02%
2024/04/111603.001615.00615.0005,5460.00%
2024/04/1000.000.4604.16606.00-0.45,528-0.01%
2024/04/080595.0000.00591.0005,4840.00%
2024/04/0300.000593.33596.0005,4690.00%
2024/04/020593.001594.00594.00-15,465-0.02%
2024/04/0100.000593.50589.0005,4700.00%
2024/03/290608.001603.95604.00-15,439-0.02%
2024/03/280592.4000.00589.0005,3470.00%
2024/03/271587.061586.00591.0005,3500.00%
2024/03/262583.501579.00583.0015,4350.02%
2024/03/251592.0000.00589.0015,4320.02%
2024/03/2200.000587.00594.0005,4620.00%
2024/03/201.4603.491595.00595.000.45,4590.01%
2024/03/191595.041596.00596.0005,4270.00%
2024/03/1800.002.1602.90605.00-2.15,375-0.04%
2024/03/152572.001570.00570.0015,2600.02%
2024/03/141578.002576.00576.00-15,232-0.02%
2024/03/131588.0000.00584.0015,1670.02%
2024/03/110584.0000.00582.0005,0750.00%
2024/03/0813615.7517603.24592.00-45,034-0.08%
2024/03/071597.001.1597.36598.00-0.14,8480.00%
2024/03/064589.0000.00594.0044,7620.08%
2024/03/051593.001593.00593.0004,7230.00%
2024/03/044597.504592.00592.0004,7370.00%
2024/02/291604.001601.00601.0004,6780.00%
2024/02/272602.005595.98605.00-34,587-0.07%
2024/02/263585.0000.00584.0034,4170.07%
2024/02/231588.001580.00580.0004,4060.00%
2024/02/220584.000580.00584.0004,3510.00%
2024/02/211570.0000.00569.0014,2960.02%
2024/02/201598.923.1592.95587.00-2.14,234-0.05%
2024/02/1900.001.1523.93550.00-1.14,004-0.03%
2024/02/150499.7500.00506.0003,8430.00%
2024/02/050.1500.5000.00506.000.13,7790.00%
2024/01/231523.001524.00523.0004,3520.00%
2024/01/190511.001515.00515.00-14,453-0.02%
2024/01/180.1512.0000.00513.000.14,4530.00%
2024/01/172512.503511.00511.00-14,449-0.02%
2024/01/162531.002533.00533.0004,3260.00%
2024/01/152534.0000.00534.0024,3000.05%
2024/01/121507.001509.00510.0004,1950.00%
2024/01/1100.000502.00502.0004,1630.00%
2024/01/1000.000.1500.00502.00-0.14,2060.00%
2024/01/0900.001500.00500.00-14,215-0.02%
2024/01/0800.000.1501.00500.00-0.14,2020.00%
2024/01/041493.0000.00495.0014,1490.02%
2024/01/030.2500.380502.50499.500.24,1690.00%
2024/01/021515.0000.00510.0014,1740.02%
2023/12/2900.001516.00517.00-14,184-0.02%
2023/12/271510.001511.00511.0004,2090.00%
2023/12/211.1494.9100.00494.501.14,2770.03%
2023/12/201511.001514.00514.0004,1820.00%
2023/12/151514.001515.00515.0004,1070.00%
2023/12/131515.0000.00517.0014,1210.02%
2023/12/121513.001514.00514.0004,2110.00%
2023/12/111508.001510.00510.0004,2550.00%
2023/12/071508.001509.00509.0004,3170.00%
2023/12/061507.001510.99511.0004,3370.00%
2023/11/291513.001512.00512.0004,3900.00%
2023/11/2800.001500.00502.00-14,341-0.02%
2023/11/273511.335.2509.04503.00-2.24,321-0.05%
2023/11/2400.001501.00500.00-14,229-0.02%
2023/11/211495.0000.00492.5014,2030.02%
2023/11/151492.001497.50491.5004,1290.00%
2023/11/1400.000488.00489.0004,1230.00%
2023/11/131487.501487.50487.5004,1260.00%
2023/11/091487.001483.00483.0004,1360.00%
2023/11/082471.004477.88477.50-24,101-0.05%
2023/11/072497.000.1495.00499.001.93,9460.05%
2023/11/0600.001492.05496.00-13,928-0.03%
2023/11/0300.000484.00478.0003,9840.00%
2023/11/012467.502464.75470.0003,9030.00%
2023/10/311450.001457.50454.5003,7650.00%
2023/10/301450.001456.00452.0003,7230.00%
2023/10/2700.001430.00432.00-13,656-0.03%
2023/10/251436.002435.75435.50-13,729-0.03%
2023/10/241430.001427.00429.5003,7300.00%
2023/10/234439.253435.00430.5013,7410.03%
2023/10/201440.001438.00440.0003,7320.00%
2023/10/191436.0000.00438.5013,7260.03%
2023/10/181436.002435.25436.00-13,727-0.03%
2023/10/171428.001431.00430.0003,6960.00%
2023/10/121432.991432.00432.0003,7790.00%
2023/10/061435.0000.00431.5013,8050.03%
2023/10/041428.001431.50431.5003,9400.00%
2023/10/031434.001431.00431.0004,0180.00%
2023/10/021424.001428.00428.0004,0570.00%
2023/09/281424.001423.00423.0004,1320.00%
2023/09/271423.0000.00429.5014,1240.02%
2023/09/1900.000.2443.75445.50-0.24,4200.00%
2023/09/181447.000456.50447.5014,3660.02%
2023/09/150458.500.5460.00464.00-0.54,354-0.01%
2023/09/1400.003444.00449.50-34,251-0.07%
2023/09/1200.000431.00434.0004,2510.00%
2023/09/0800.001427.50427.50-14,306-0.02%
2023/09/0700.001430.00427.00-14,318-0.02%
2023/09/0400.000.3409.93410.50-0.34,345-0.01%
2023/08/310401.0000.00399.5004,4090.00%
2023/08/300.1398.0000.00397.000.14,4320.00%
2023/08/290.1396.5700.00395.500.14,4770.00%
2023/08/281392.000.1395.50393.500.94,4990.02%
2023/08/2400.0010390.01390.00-104,589-0.22%
2023/08/231382.501383.50385.0004,6110.00%
2023/08/222382.251384.50382.5014,6470.02%
2023/08/181386.0000.00386.0014,6980.02%
2023/08/1710.1385.5100.00388.5010.14,6660.22%
2023/08/1500.001391.50390.00-14,641-0.02%
2023/08/1100.0010398.00395.00-104,734-0.21%
2023/08/1010395.0000.00393.50104,7340.21%
2023/08/090.1400.8100.00397.000.14,7760.00%
2023/08/0800.001423.50417.50-14,665-0.02%
2023/08/072426.7500.00427.5024,6660.04%
2023/08/020435.001438.00432.00-14,873-0.02%
2023/08/012434.252439.00437.0004,8580.00%
2023/07/310428.500433.00424.0004,7660.00%
2023/07/271411.001.2411.62415.00-0.24,6850.00%
2023/07/2600.001407.00406.50-14,686-0.02%
2023/07/2500.000411.00408.0004,7250.00%
2023/07/190411.5000.00404.5004,8970.00%
2023/07/181410.001410.50410.0004,8790.00%
2023/07/1400.001406.50409.00-14,847-0.02%
2023/07/1200.002393.50394.50-24,776-0.04%
2023/07/110.3398.120403.00397.000.34,7520.01%
2023/07/074432.383436.00435.5014,5960.02%
2023/07/064434.634435.63435.5004,6310.00%
2023/07/050440.5000.00438.5004,5880.00%
2023/07/041437.001430.50440.5004,5540.00%
2023/07/030.1422.690.1427.00425.0004,5760.00%
2023/06/305427.401428.50426.5044,6130.09%
2023/06/293463.008459.00456.00-54,464-0.11%
2023/06/2800.006457.17459.00-64,539-0.13%
2023/06/271455.5000.00452.0014,5460.02%
2023/06/268453.3100.00450.0084,5380.18%
2023/06/1900.000.2452.00455.00-0.24,5970.00%
2023/06/1600.001459.50458.00-14,555-0.02%
2023/06/150455.000.1452.50450.00-0.14,5100.00%
2023/06/1400.000461.00460.5004,5360.00%
2023/06/120462.000460.50455.0004,6200.00%
2023/06/093463.333464.67463.0004,6150.00%
2023/06/0800.002454.75455.50-24,603-0.04%
2023/06/071452.501454.50456.0004,6170.00%
2023/06/0600.000438.00444.5004,5890.00%
2023/06/0200.007429.43431.00-74,652-0.15%
2023/05/300422.0000.00423.5004,7220.00%
2023/05/297.2422.4000.00423.507.24,7770.15%
2023/05/260418.5000.00416.5004,8880.00%
2023/05/2400.005406.00407.50-54,964-0.10%
2023/05/220406.0000.00408.0005,1110.00%
2023/05/182404.0100.00407.5025,1800.04%
2023/05/165407.5000.00406.0055,3000.09%
2023/05/151400.0000.00400.5015,3310.02%
2023/05/105438.104440.13424.0015,6380.02%
2023/05/040423.6700.00423.0005,7190.00%
2023/05/0200.000425.50425.5005,9480.00%
2023/04/280.1415.5000.00418.500.16,0180.00%
2023/04/211436.0000.00436.0015,9950.02%
2023/04/1700.000456.00458.0006,4160.00%
2023/04/1100.002455.00463.50-26,689-0.03%
2023/04/100448.001449.00447.50-16,669-0.01%
2023/04/073437.671441.50439.0026,8210.03%
2023/04/061437.001.3433.04435.50-0.36,8170.00%
2023/03/3100.002431.50431.50-26,737-0.03%
2023/03/300.1415.000415.89415.0006,7360.00%
2023/03/292412.770.2417.32414.001.86,8120.03%
2023/03/242436.251436.00436.5017,1420.01%
2023/03/231432.0000.00433.0017,1470.01%
2023/03/2100.001430.50429.00-17,141-0.01%
2023/03/2000.000434.00430.0007,1580.00%
2023/03/171.1425.861426.00434.500.17,1570.00%
2023/03/161411.001417.50417.5007,1360.00%
2023/03/150.1424.450.1429.10418.0007,1880.00%
2023/03/142422.002424.25420.0007,2040.00%
2023/03/130423.0000.00428.0007,2340.00%
2023/03/101422.991.3427.23424.00-0.37,2060.00%
2023/03/091430.001.1431.41428.00-0.17,2050.00%
2023/03/081424.002424.25429.50-17,242-0.01%
2023/03/072423.503.2426.06430.50-1.27,206-0.02%
2023/03/0600.001.2418.19422.00-1.27,140-0.02%
2023/03/031.3412.583.4410.55410.50-2.17,077-0.03%
2023/03/021.1410.8600.00409.501.17,0840.02%
2023/03/010414.501418.50415.50-17,055-0.01%
2023/02/243.2409.135412.90407.50-1.87,012-0.03%
2023/02/230.1411.505.1411.57409.00-5.16,914-0.07%
2023/02/225.1411.501408.06409.004.16,9470.06%
2023/02/213.1423.603.1421.55425.0006,9900.00%
2023/02/203408.003408.67407.5006,9700.00%
2023/02/174403.134.2404.67404.50-0.26,9580.00%
2023/02/162401.753.1399.05402.00-1.16,993-0.02%
2023/02/152398.223.1402.73398.00-1.17,132-0.02%
2023/02/143.4392.793.1395.84398.500.37,3270.00%
2023/02/131.1380.501.1384.50380.5007,3300.00%
2023/02/1000.000.4382.81383.50-0.47,378-0.01%
2023/02/090388.001.5385.25381.50-1.57,337-0.02%
2023/02/081.2381.422.1381.66390.00-0.97,240-0.01%
2023/02/070.1364.0000.00364.000.16,9500.00%
2023/02/011361.4800.00353.5016,6850.02%
2023/01/310.1356.601360.00355.00-0.96,599-0.01%
2023/01/121346.501348.50344.5006,4220.00%
2023/01/101345.500350.50347.0016,4180.02%
2023/01/093349.502346.32348.5016,3610.02%
2023/01/0600.001349.03352.00-16,281-0.02%
2023/01/050.1337.5015.1339.99339.00-156,188-0.24%
2023/01/042332.503333.00335.50-16,155-0.02%
2023/01/031321.984.2328.85334.50-3.16,088-0.05%
2022/12/302318.501318.00315.5015,9500.02%
2022/12/291312.002312.00317.50-15,941-0.02%
2022/12/2714.1322.7017320.38319.00-2.95,944-0.05%
2022/12/221304.501303.00302.0005,8180.00%
2022/12/2000.001302.50300.00-15,698-0.02%
2022/12/191302.002309.75309.00-15,612-0.02%
2022/12/163311.323310.33314.5005,4540.00%
2022/12/151307.491307.50308.5005,3830.00%
2022/12/142305.003304.83307.00-15,387-0.02%
2022/12/120295.001293.00296.50-15,403-0.02%
2022/12/091300.001301.50299.0005,4330.00%
2022/12/071302.002301.75305.00-15,379-0.02%
2022/12/062295.0000.00298.5025,2720.04%
2022/12/051296.501295.00300.5005,2060.00%
2022/12/022296.7500.00299.0025,2020.04%
2022/12/010300.000.3300.23297.00-0.35,232-0.01%
2022/11/2900.000.1294.00293.00-0.15,1840.00%
2022/11/2500.000302.00294.5005,2300.00%
2022/11/221290.500.1292.50295.0015,1910.02%
2022/11/211298.501299.50298.0005,1740.00%
2022/11/182303.751309.75301.5015,1730.02%
2022/11/170307.0000.00307.0005,0840.00%
2022/11/163303.512299.33307.0014,9610.02%
2022/11/152299.501301.00301.0014,8870.02%
2022/11/141295.501301.00298.0004,8890.00%
2022/11/1110305.209302.22298.0014,8310.02%
2022/11/103288.184.1288.62290.00-14,679-0.02%
2022/11/090285.004284.13285.00-44,429-0.09%
2022/11/0700.001257.00255.50-14,291-0.02%
2022/11/040.1246.501247.00247.50-0.94,337-0.02%
2022/11/032243.002243.50245.0004,4130.00%
2022/11/011243.501242.50243.5004,5850.00%
2022/10/281236.001236.00237.0004,6860.00%
2022/10/270239.5000.00241.0004,6890.00%
2022/10/251238.0000.00235.5014,8150.02%
2022/10/2400.000.1249.00246.00-0.14,8100.00%
2022/10/201241.081242.50245.5004,8270.00%
2022/10/1900.001245.00244.00-14,821-0.02%
2022/10/184244.372244.00243.0024,7950.04%
2022/10/171248.002244.25249.00-14,785-0.02%
2022/10/141241.051242.00242.5004,7790.00%
2022/10/131241.502237.75233.00-14,841-0.02%
2022/10/122233.251236.00237.0014,8320.02%
2022/10/113236.333235.67236.5004,8080.00%
2022/10/053238.175239.70238.50-24,951-0.04%
2022/10/042229.003228.67228.00-15,121-0.02%
2022/10/0300.000.3219.00217.50-0.35,235-0.01%
2022/09/306217.755211.40219.0015,3900.02%
2022/09/290213.0000.00213.5005,4590.00%
2022/09/282215.512215.50214.5005,5580.00%
2022/09/272223.002223.00223.5005,5690.00%
2022/09/262226.241223.50222.5015,6450.02%
2022/09/230237.001236.50235.50-15,709-0.02%
2022/09/222233.542236.00239.5005,7660.00%
2022/09/210244.5000.00243.5005,7680.00%
2022/09/201.1249.3200.00243.501.15,7990.02%
2022/09/191249.000.1250.00249.500.95,7790.02%
2022/09/1500.001263.00260.50-15,838-0.02%
2022/09/142256.001257.50258.0015,9800.02%
2022/09/131266.501262.50263.0006,0330.00%
2022/09/081249.001253.50259.0006,2000.00%
2022/09/074253.633253.50254.5016,1700.02%
2022/09/063251.003252.83251.5006,1470.00%
2022/09/051247.001248.00252.5006,1680.00%
2022/09/010.1259.5000.00258.500.16,1440.00%
2022/08/311260.002257.25263.50-16,149-0.02%
2022/08/300.1259.5000.00258.500.16,1270.00%
2022/08/261268.0000.00265.0016,1340.02%
2022/08/252267.751268.50269.5016,1490.02%
2022/08/230263.0000.00261.0006,2220.00%
2022/08/222269.0000.00266.0026,2460.03%
2022/08/181.4267.3600.00267.001.46,2400.02%
2022/08/171263.501264.00265.0006,2400.00%
2022/08/161.3265.6700.00262.001.36,2200.02%
2022/08/151262.003263.33267.50-26,238-0.03%
2022/08/1200.002260.75261.50-26,210-0.03%
2022/08/111257.503256.33257.50-26,208-0.03%
2022/08/103248.5000.00245.5036,1550.05%
2022/08/090255.501256.00260.00-16,106-0.02%
2022/08/082252.754255.00256.50-26,109-0.03%
2022/08/0500.001248.00247.50-16,006-0.02%
2022/08/0400.001243.50247.00-16,022-0.02%
2022/08/024248.132253.50250.5026,0170.03%
2022/08/010262.5000.00262.0005,9740.00%
2022/07/291263.0000.00265.0015,9700.02%
2022/07/281.2261.9200.00262.501.25,9910.02%
2022/07/272260.002264.50264.5006,0370.00%
2022/07/2600.001261.50261.50-16,058-0.02%
2022/07/250262.5000.00262.0006,2100.00%
2022/07/222265.7500.00266.0026,2780.03%
2022/07/211269.503.1265.33269.50-2.16,304-0.03%
2022/07/201258.002257.75258.00-16,263-0.02%
2022/07/191249.0000.00250.5016,2050.02%
2022/07/183249.171249.00249.0026,2420.03%
2022/07/152247.001245.00245.0016,2380.02%
2022/07/141236.001241.00241.0006,1620.00%
2022/07/134240.506.1242.22238.50-2.16,096-0.03%
2022/07/129.2239.336.1239.64234.503.26,0010.05%
2022/07/110.1299.740.1300.00300.5005,7660.00%
2022/07/082.1291.884293.50300.00-1.95,643-0.03%
2022/07/073277.833275.67279.5005,5010.00%
2022/07/062282.502281.50278.0005,4620.00%
2022/07/053.1289.732292.46292.0015,3660.02%
2022/07/040.1294.5800.00296.000.15,3170.00%
2022/07/014299.755295.70288.50-15,270-0.02%
2022/06/300304.501303.00302.00-15,205-0.02%
2022/06/290313.0000.00310.0005,1310.00%
2022/06/271327.001328.50330.0005,0120.00%
2022/06/240321.0000.00325.0004,9960.00%
2022/06/2314322.9613325.62326.0014,9940.02%
2022/06/221.5331.6900.00321.001.54,9290.03%
2022/06/211340.501339.50346.0004,8480.00%
2022/06/201340.0000.00341.5014,8290.02%
2022/06/176353.423354.50352.0034,8660.06%
2022/06/1600.001379.50366.50-14,825-0.02%
2022/06/150.2378.8300.00372.500.24,8910.00%
2022/06/141379.001370.50379.0004,9300.00%
2022/06/131381.5000.00379.5014,9460.02%
2022/06/100.1395.003395.50393.00-2.94,942-0.06%
2022/06/090.1401.9800.00398.500.14,9430.00%
2022/06/0800.001.2405.50405.00-1.24,933-0.02%
2022/06/060.2399.750405.50406.500.24,9620.00%
2022/06/021.1401.5500.00401.001.15,0100.02%
2022/06/012412.752.1410.97410.00-0.15,0270.00%
2022/05/312406.000406.00406.0024,9750.04%
2022/05/303403.671403.00404.0024,9640.04%
2022/05/2700.002396.78400.00-24,966-0.04%
2022/05/260389.000.1393.00387.50-0.15,0210.00%
2022/05/254387.633.1387.76389.000.95,0730.02%
2022/05/243.1385.974387.25384.50-0.95,140-0.02%
2022/05/231.1396.3200.00393.001.15,2190.02%
2022/05/203.1403.8200.00401.503.15,2150.06%
2022/05/192391.803396.50402.50-15,238-0.02%
2022/05/182398.001398.00395.0015,2700.02%
2022/05/171396.490.2395.50394.500.95,3130.02%
2022/05/1215388.501388.00388.50145,4610.26%
2022/05/100383.172385.00390.50-25,522-0.04%
2022/05/091380.5000.00378.0015,5410.02%
2022/05/061391.5000.00391.0015,5660.02%
2022/05/051400.003399.83401.00-25,606-0.04%
2022/05/041.1392.8600.00395.001.15,5820.02%
2022/05/030.1402.502401.50403.50-25,564-0.04%
2022/04/293.1403.835412.80398.50-25,587-0.03%
2022/04/281.1367.163368.33382.50-1.95,432-0.04%
2022/04/273.1354.951351.00363.502.15,3630.04%
2022/04/261376.501378.50376.0005,2690.00%
2022/04/252374.001379.50374.5015,2900.02%
2022/04/222389.011390.00387.0015,2590.02%
2022/04/211.1400.021400.00401.500.15,2380.00%
2022/04/202403.000407.00405.5025,2440.04%
2022/04/192407.250410.00402.0025,2580.04%
2022/04/1800.001403.00405.50-15,292-0.02%
2022/04/141411.000415.00414.0015,3710.02%
2022/04/1300.000405.00410.0005,4050.00%
2022/04/121395.003395.50398.00-25,451-0.04%
2022/04/112392.2500.00390.5025,4270.04%
2022/04/081.1401.571.4403.46403.00-0.45,410-0.01%
2022/04/070407.501404.02400.00-15,404-0.02%
2022/04/061415.5100.00415.0015,3250.02%
2022/04/010425.1300.00427.5005,2850.00%
2022/03/300426.0000.00424.5005,3140.00%
2022/03/2915420.5016420.84420.50-15,349-0.02%
2022/03/281423.0000.00425.0015,3740.02%
2022/03/246.2434.046434.83434.500.25,4710.00%
2022/03/230.1440.004441.63445.00-3.95,489-0.07%
2022/03/227.1435.9700.00434.507.15,5830.13%
2022/03/212451.0000.00450.5025,5040.04%
2022/03/182458.7500.00456.5025,5070.04%
2022/03/160.1452.0000.00452.500.15,4830.00%
2022/03/150453.502461.50451.50-25,502-0.04%
2022/03/111462.501464.00466.5005,6940.00%
2022/03/092455.0000.00452.5025,7970.03%
2022/03/081451.0000.00452.5015,8790.02%
2022/03/071456.161453.00456.5005,9220.00%
2022/03/041474.001474.00474.0005,9550.00%
2022/03/030.1483.0000.00480.000.16,0250.00%
2022/03/022475.251472.50477.0016,0750.02%
2022/03/0100.002.1471.72481.00-2.16,089-0.03%
2022/02/250459.0000.00456.5006,0110.00%
2022/02/240462.7800.00456.0006,0110.00%
2022/02/232462.501459.00463.5015,9720.02%
2022/02/221.1448.101448.50452.000.15,9800.00%
2022/02/212452.011452.50453.5016,0630.02%
2022/02/180.1449.502446.25446.50-1.96,256-0.03%
2022/02/172452.0100.00450.5026,2810.03%
2022/02/161454.631458.50456.0006,3990.00%
2022/02/1500.001458.00453.00-16,411-0.02%
2022/02/142454.0000.00454.5026,4040.03%
2022/02/1100.000471.00468.0006,3350.00%
2022/02/091461.504.6464.83462.00-3.66,558-0.05%
2022/02/083453.501454.00453.0026,8120.03%
2022/02/072.7459.981458.00456.501.76,7620.02%
2022/01/262.3471.441471.00471.001.36,7010.02%
2022/01/251476.0000.00473.0016,7130.01%
2022/01/242482.7500.00490.5026,7070.03%
2022/01/211496.501495.50494.5006,7020.00%
2022/01/201502.000503.00503.0016,7570.01%
2022/01/1700.002499.25501.00-26,745-0.03%
2022/01/141.1487.231490.50494.500.16,7690.00%
2022/01/131.1496.3700.00498.001.16,8190.02%
2022/01/121503.001509.00508.0006,8260.00%
2022/01/1100.001508.00508.00-16,833-0.01%
2022/01/1000.000509.00510.0006,8360.00%
2022/01/071509.0000.00507.0016,8810.01%
2022/01/051518.001524.00520.0006,8550.00%
2022/01/0400.001534.00532.00-16,861-0.01%
2022/01/0300.003538.33538.00-36,850-0.04%
2021/12/3000.002537.00539.00-26,885-0.03%
2021/12/2900.001537.00534.00-16,890-0.01%
2021/12/2400.001540.00530.00-17,028-0.01%
2021/12/212525.002531.00535.0007,0790.00%
2021/12/161518.000529.00534.0016,9570.01%
2021/12/1300.000.2526.00520.00-0.26,8260.00%
2021/12/0900.000.1510.00512.00-0.16,7770.00%
2021/12/031490.001495.00493.0006,6130.00%
2021/12/0200.001486.00486.00-16,607-0.02%
2021/12/011481.5000.00482.5016,6550.02%
2021/11/2900.001472.00470.00-16,565-0.02%
2021/11/261463.0000.00462.5016,5650.02%
2021/11/2400.001.1483.91480.50-1.16,613-0.02%
2021/11/2200.000.1484.50489.50-0.16,7130.00%
2021/11/191485.002484.52483.00-16,771-0.02%
2021/11/181501.0010495.85493.50-96,765-0.13%
2021/11/173492.179493.00490.50-66,684-0.09%
2021/11/161473.501470.00470.0006,5040.00%
2021/11/152471.251.1470.86470.000.96,5120.01%
2021/11/121.1451.4100.00451.501.16,4640.02%
2021/11/091458.0000.00461.0016,5040.02%
2021/11/083462.333.1458.93456.50-0.16,4170.00%
2021/11/054434.159435.28448.00-56,269-0.08%
2021/11/042413.501409.00407.5016,0190.02%
2021/11/023413.8300.00405.5036,2480.05%
2021/11/011424.0000.00418.5016,4050.02%
2021/10/290.1419.5000.00415.500.16,5170.00%
2021/10/270.1409.0000.00408.500.16,9910.00%
2021/10/260.1411.0000.00409.000.17,1470.00%
2021/10/220.1399.0000.00405.000.17,4690.00%
2021/10/210.1399.0800.00395.500.17,7300.00%
2021/10/1900.001396.50401.00-17,711-0.01%
2021/10/1500.0010385.05390.50-107,897-0.13%
2021/10/140365.5000.00372.0007,9750.00%
2021/10/121373.512381.25372.00-17,957-0.01%
2021/10/081395.0000.00389.0017,9230.01%
2021/10/061395.0000.00391.0018,0210.01%
2021/10/051396.502395.25397.50-18,052-0.01%
2021/10/041405.002410.50399.50-18,091-0.01%
2021/10/0100.000.1408.50404.50-0.18,1430.00%
2021/09/3000.002411.00410.00-28,201-0.02%
2021/09/296411.002412.50406.5048,1560.05%
2021/09/284426.8800.00424.0048,1670.05%
2021/09/2711435.001433.50434.50108,1880.12%
2021/09/231429.001434.00426.5008,2920.00%
2021/09/221416.0000.00422.0018,2560.01%
2021/09/170431.002433.49428.50-28,250-0.02%
2021/09/162.4431.621438.50429.001.48,2620.02%
2021/09/152432.2800.00431.0028,2700.02%
2021/09/142441.001440.00440.0018,3130.01%
2021/09/131444.001447.00444.0008,4400.00%
2021/09/104439.025444.94454.00-18,564-0.01%
2021/09/091426.002432.00433.50-18,524-0.01%
2021/09/081426.121435.50425.5008,5480.00%
2021/09/070.1438.662440.00431.00-1.98,551-0.02%
2021/09/063434.002437.50430.0018,5630.01%
2021/09/031457.001457.50456.5008,4740.00%
2021/09/021466.001.1467.95456.50-0.18,5240.00%
2021/09/015461.496456.33463.00-18,498-0.01%
2021/08/312448.252452.50449.0008,5110.00%
2021/08/305452.007450.86454.50-28,527-0.02%
2021/08/278.4447.522447.75446.006.48,4550.08%
2021/08/262463.251467.50459.5018,4280.01%
2021/08/253461.153465.33469.0008,5090.00%
2021/08/242475.5000.00461.0028,5890.02%
2021/08/231474.517482.14480.50-68,648-0.07%
2021/08/193478.832490.75470.5018,7990.01%
2021/08/1800.001462.00491.50-18,768-0.01%
2021/08/173487.501473.00474.0028,8180.02%
2021/08/165502.001512.90506.0048,8680.04%
2021/08/131520.001513.00509.0008,9740.00%
2021/08/121529.001529.00527.0009,2300.00%
2021/08/111523.011531.00519.0009,4790.00%
2021/08/102533.002536.50531.0009,7040.00%
2021/08/095546.804550.00538.0019,8070.01%
2021/08/061558.0000.00560.0019,9180.01%
2021/08/051.5571.334.1573.93570.00-2.610,046-0.03%
2021/08/042561.503543.33562.00-110,340-0.01%
2021/08/038547.004544.00545.00410,5810.04%
2021/08/026545.339551.44541.00-310,617-0.03%
2021/07/303513.004516.24511.00-110,454-0.01%
2021/07/294503.504502.00503.00010,5010.00%
2021/07/283.3493.2900.00490.003.310,5710.03%
2021/07/277.1518.898.1518.69522.00-110,575-0.01%
2021/07/230493.0000.00489.00010,5400.00%
2021/07/221487.005498.40497.50-410,644-0.04%
2021/07/210483.8300.00478.50010,7620.00%
2021/07/202487.7200.00483.00210,7500.02%
2021/07/161502.0000.00499.50110,7780.01%
2021/07/144.3491.013493.00490.501.310,8100.01%
2021/07/133497.003.4505.10495.00-0.410,7950.00%
2021/07/121500.001501.00500.00010,8330.00%
2021/07/092.1493.6700.00492.502.110,8920.02%
2021/07/081505.0000.00506.00110,9420.01%
2021/07/072497.2100.00494.00211,0250.02%
2021/07/062508.003508.33500.00-111,126-0.01%
2021/07/052503.503503.00504.00-111,230-0.01%
2021/07/013502.5000.00503.00311,3520.03%
2021/06/300504.003504.33499.00-311,458-0.03%
2021/06/252494.001489.50489.00111,6600.01%
2021/06/2400.001492.50497.00-111,770-0.01%
2021/06/231488.001484.50490.00011,9640.00%
2021/06/223476.004482.38476.50-111,986-0.01%
2021/06/212485.281494.00483.00111,8840.01%
2021/06/171506.0000.00509.00111,9450.01%
2021/06/160.1513.0000.00510.000.112,1630.00%
2021/06/151516.0000.00522.00112,4120.01%
2021/06/101514.002520.50515.00-112,775-0.01%
2021/06/082516.5000.00512.00212,9630.02%
2021/06/073506.003500.33519.00013,0150.00%
2021/06/043499.833497.83500.00012,9880.00%
2021/06/034500.004500.23505.00013,1180.00%
2021/06/024501.504505.50498.00013,1560.00%
2021/06/019529.8910523.41516.00-113,140-0.01%
2021/05/316527.176524.33534.00013,1100.00%
2021/05/282507.515506.00505.00-313,029-0.02%
2021/05/271489.001490.00495.50013,0290.00%
2021/05/263484.831483.00487.00213,1200.02%
2021/05/252501.006501.33491.00-413,186-0.03%
2021/05/241487.502488.75487.50-113,083-0.01%
2021/05/212471.002.2467.58470.50-0.213,0710.00%
2021/05/208.2475.755469.70460.003.212,9920.02%
2021/05/199503.724501.75494.50512,8560.04%
2021/05/186485.007488.21513.00-112,796-0.01%
2021/05/174477.135.1480.29466.50-1.112,699-0.01%
2021/05/142501.503493.17480.00-112,559-0.01%
2021/05/135.1489.479492.87479.00-3.912,427-0.03%
2021/05/125481.239476.65491.50-412,219-0.03%
2021/05/116502.904494.63491.00211,8080.02%
2021/05/106.2568.022564.50545.004.211,4730.04%
2021/05/075.1573.144582.00578.001.111,3500.01%
2021/05/061546.951553.00553.00011,1330.00%
2021/05/053.1552.472561.50533.001.111,0110.01%
2021/05/040.4561.583555.67581.00-2.610,953-0.02%
2021/05/031590.0300.00588.00110,7770.01%
2021/04/292626.001623.00624.00110,6740.01%
2021/04/282635.002637.48624.00010,5960.00%
2021/04/277635.124634.50620.00310,5130.03%
2021/04/2600.000618.00616.00010,2880.00%
2021/04/231597.011605.00614.00010,2380.00%
2021/04/223598.245594.20588.00-210,260-0.02%
2021/04/215593.604597.50589.00110,2010.01%
2021/04/201596.0500.00596.00110,2010.01%
2021/04/197597.166595.00592.00110,2130.01%
2021/04/163617.335621.35611.00-210,166-0.02%
2021/04/152.1603.192607.50610.000.110,0990.00%
2021/04/133591.762592.00586.00110,1080.01%
2021/04/125602.203604.32585.0029,9780.02%
2021/04/091625.001620.99611.0009,8180.00%
2021/04/081628.001635.00629.0009,7460.00%
2021/04/071612.004610.63619.00-39,591-0.03%
2021/04/063593.323596.00602.0009,5000.00%
2021/04/012577.981570.00570.0019,3930.01%
2021/03/314585.984590.00575.0009,4450.00%
2021/03/303566.344564.50572.00-19,340-0.01%
2021/03/293569.331570.00560.0029,2940.02%
2021/03/264559.998562.38569.00-49,184-0.04%
2021/03/254536.504533.50536.0009,0090.00%
2021/03/242527.002534.00528.0008,9850.00%
2021/03/235534.005532.40533.0009,0160.00%
2021/03/2214542.6411535.00527.0038,9420.03%
2021/03/198541.508545.00542.0008,7940.00%
2021/03/186539.1611.2534.89539.00-5.28,560-0.06%
2021/03/171505.0000.00508.0018,3050.01%
2021/03/166508.506.1514.25497.50-0.18,1980.00%
2021/03/155498.304500.63496.5017,9190.01%
2021/03/121488.005491.00487.00-47,827-0.05%
2021/03/1100.003.1496.79499.00-3.17,796-0.04%
2021/03/106476.267479.57477.00-17,695-0.01%
2021/03/091.1474.0900.00473.501.17,6840.01%
2021/03/082483.252482.00481.0007,5930.00%
2021/03/053464.5000.00469.5037,4710.04%
2021/03/0200.000.1508.00493.50-0.17,2500.00%
2021/02/261.2478.6000.00474.001.27,1510.02%
2021/02/252509.843510.33499.00-16,994-0.01%
2021/02/243511.331511.00506.0026,8730.03%
2021/02/235.1515.9400.00513.005.16,8090.08%
2021/02/225533.761530.00531.0046,7350.06%
2021/02/193531.671529.00528.0026,7590.03%
2021/02/1811.1541.9410542.50544.001.16,6240.02%
2021/02/172521.501526.00526.0016,4480.02%
2021/02/0500.002473.75479.00-26,252-0.03%
2021/02/043438.333437.17435.5006,2220.00%
2021/02/022419.502421.50423.5006,2740.00%
2021/02/012408.502407.50408.5006,4440.00%
2021/01/291399.5000.00394.0016,4190.02%
2021/01/281400.001407.00401.0006,3960.00%
2021/01/272418.501415.00414.0016,3740.02%
2021/01/262412.750412.00408.0026,3330.03%
2021/01/2500.001412.00417.50-16,241-0.02%
2021/01/225422.305425.00423.0006,2010.00%
2021/01/213409.172411.75408.5016,1260.02%
2021/01/192410.002413.00410.0006,0030.00%
2021/01/152401.753403.33400.00-15,892-0.02%
2021/01/143394.5000.00393.0035,7910.05%
2021/01/130403.0000.00403.0005,7710.00%
2021/01/1200.001387.50383.00-15,744-0.02%
2021/01/082383.251383.50384.0015,6790.02%
2021/01/0710372.3510375.00378.0005,7120.00%
2021/01/067382.148383.56384.00-15,650-0.02%
2021/01/0500.001357.50359.50-15,487-0.02%
2021/01/041363.5000.00363.5015,5220.02%
2020/12/313371.674369.88369.00-15,616-0.02%
2020/12/253343.833353.00351.5005,7210.00%
2020/12/247332.366333.42333.0015,6480.02%
2020/12/231323.001329.50325.0005,6130.00%
2020/12/221329.001320.00318.0005,6060.00%
2020/12/211324.501328.00324.5005,5710.00%
2020/12/182326.502325.00323.0005,5360.00%
2020/12/1700.002324.50323.00-25,556-0.04%
2020/12/161319.001314.00314.0005,4900.00%
2020/12/1500.001309.00312.50-15,469-0.02%
2020/12/141320.501318.50318.0005,4880.00%
2020/12/111322.501318.00315.5005,5180.00%
2020/12/101320.5000.00317.5015,4800.02%
2020/12/091319.502319.25321.50-15,498-0.02%
2020/12/0800.001308.50316.50-15,448-0.02%
2020/12/071303.005303.50306.00-45,425-0.07%
2020/12/0300.003312.67312.50-35,377-0.06%
2020/12/022311.0000.00308.0025,3320.04%
2020/12/011305.501302.50303.0005,3260.00%
2020/11/302306.501307.00299.0015,3760.02%
2020/11/252293.5000.00293.0025,5050.04%
2020/11/230305.001305.50304.00-15,615-0.02%
2020/11/201297.501.2297.92301.50-0.25,7300.00%
2020/11/195299.202302.00297.5035,7200.05%
2020/11/183298.338299.31300.00-55,669-0.09%
2020/11/171293.5000.00291.0015,5970.02%
2020/11/161290.5000.00291.0015,6520.02%
2020/11/1200.002285.00286.00-25,918-0.03%
2020/11/112290.251292.00286.0015,8970.02%
2020/11/103293.3300.00291.5035,8430.05%
2020/11/091297.502297.98293.00-15,739-0.02%
2020/11/020264.0000.00264.0006,0060.00%
2020/10/300272.005267.00267.00-56,026-0.08%
2020/10/281276.002277.25278.50-16,153-0.02%
2020/10/261278.001279.50278.5006,4350.00%
2020/10/224278.004278.50277.0006,6210.00%
2020/10/211284.5000.00281.5016,6350.02%
2020/10/202282.002280.50282.0006,6710.00%
2020/10/192277.002277.25277.0006,7130.00%
2020/10/164278.004276.75278.5006,8550.00%
2020/10/141279.5000.00280.5016,8140.01%
2020/10/1200.001287.00285.00-16,811-0.01%
2020/10/086281.672281.25282.0046,8190.06%
2020/10/0700.004275.00277.00-46,737-0.06%
2020/10/0600.006269.67269.50-66,754-0.09%
2020/09/291259.002262.25264.00-16,999-0.01%
2020/09/2800.001258.50258.50-17,140-0.01%
2020/09/252243.0000.00243.5027,2690.03%
2020/09/2400.001254.50258.00-17,388-0.01%
2020/09/231255.5000.00259.5017,3920.01%
2020/09/222258.255257.10259.00-37,408-0.04%
2020/09/211251.501255.50253.0007,3390.00%
2020/09/162255.5000.00255.5027,3620.03%
2020/09/152251.502248.75252.0007,3850.00%
2020/09/1400.003249.50250.50-37,508-0.04%
2020/09/111241.001243.00243.5007,4810.00%
2020/09/102241.501243.00243.5017,4890.01%
2020/09/093237.003235.33237.5007,4100.00%
2020/09/084241.252242.50242.0027,3540.03%
2020/09/071243.501242.50241.0007,3310.00%
2020/09/021249.503252.33249.50-27,209-0.03%
2020/08/285247.103245.17248.0026,9850.03%
2020/08/273248.004250.25248.00-16,947-0.01%
2020/08/263253.5000.00254.0036,8250.04%
2020/08/252261.7500.00262.0026,7210.03%
2020/08/201256.5000.00256.0016,6850.01%
2020/08/193268.505267.80268.50-26,647-0.03%
2020/08/183268.332265.50265.5016,5440.02%
2020/08/142281.003280.67285.00-16,374-0.02%
2020/08/1300.002283.75284.50-26,352-0.03%
2020/08/122281.753281.67282.00-16,396-0.02%
2020/08/111290.503288.83289.50-26,451-0.03%
2020/08/102289.002289.00287.0006,3840.00%
2020/08/0718301.7210297.55294.0086,3620.13%
2020/08/062318.254317.13316.00-26,177-0.03%
2020/08/053302.672301.50303.5016,0360.02%
2020/08/041297.5000.00297.5015,9630.02%
2020/08/032296.505293.20296.00-35,954-0.05%
2020/07/3125296.8424295.79290.0016,0520.02%
2020/07/291278.502277.50277.50-15,945-0.02%
2020/07/281274.001276.50269.5005,9600.00%
2020/07/241278.5000.00271.5015,9750.02%
2020/07/233279.834279.50281.50-15,979-0.02%
2020/07/224275.004.1278.42279.50-0.15,9730.00%
2020/07/2100.001264.50265.50-15,848-0.02%
2020/07/2000.002261.50260.00-25,827-0.03%
2020/07/151262.501265.50262.5005,8460.00%
2020/07/143270.503266.00267.0005,8520.00%
2020/07/134274.503271.50271.5015,8320.02%
2020/07/101293.501286.00285.5005,7720.00%
2020/07/092284.754285.88284.50-25,709-0.04%
2020/07/082268.5000.00268.0025,5460.04%
2020/07/077265.074267.00265.0035,4580.05%
2020/07/067278.8627275.67281.50-205,300-0.38%
2020/07/0312251.549256.06260.5035,1770.06%
2020/07/022235.752237.50237.0005,0540.00%
2020/07/0100.001234.50234.50-15,085-0.02%
2020/06/2400.002228.75228.00-25,051-0.04%
2020/06/222227.001228.00224.0015,0820.02%
2020/06/1900.002224.50222.00-25,083-0.04%
2020/06/172213.0000.00214.0025,1200.04%
2020/06/1200.002212.00213.50-25,499-0.04%
2020/06/1100.002214.50213.50-25,568-0.04%
2020/06/101215.5000.00214.0015,6090.02%
2020/06/0500.001216.00215.00-15,800-0.02%
2020/06/041213.5000.00216.0015,8490.02%
2020/06/0300.001213.50213.00-15,868-0.02%
2020/05/281209.0000.00208.0015,8680.02%
2020/05/2700.003208.83207.00-35,929-0.05%
2020/05/2600.004206.38208.00-46,004-0.07%
2020/05/252199.003200.33202.50-15,987-0.02%
2020/05/2200.0010198.50198.50-105,999-0.17%
2020/05/211201.001202.00203.5006,0100.00%
2020/05/1900.003197.50197.00-36,166-0.05%
2020/05/182198.5000.00195.0026,1240.03%
2020/05/143205.0000.00203.5036,0200.05%
2020/05/132206.259207.56210.00-75,997-0.12%
2020/05/121205.5000.00204.0015,9380.02%
2020/05/081204.0000.00203.5016,0610.02%
2020/05/072204.002203.75200.0006,0660.00%
2020/05/061188.501194.00195.5005,9260.00%
2020/04/301185.001187.00186.5005,7810.00%
2020/04/2900.002182.50183.50-25,798-0.03%
2020/04/281175.001179.00179.5005,7490.00%
2020/04/273176.832177.75178.0015,8080.02%
2020/04/214181.502180.00179.0025,8120.03%
2020/04/201183.0000.00183.0015,8670.02%
2020/04/171187.001186.50185.0005,9680.00%
2020/04/161183.001184.00183.0005,9290.00%
2020/04/155185.101187.00186.0046,0160.07%
2020/04/0900.001186.00187.00-16,343-0.02%
2020/04/083185.831184.50184.5026,3280.03%
2020/04/075189.004187.50184.0016,2810.02%
2020/04/0600.001185.00185.00-16,250-0.02%
2020/03/311174.503172.50172.00-26,274-0.03%
2020/03/301168.501173.00173.5006,2540.00%
2020/03/2700.001173.00172.00-16,290-0.02%
2020/03/261169.5000.00171.0016,3460.02%
2020/03/2500.002170.00169.00-26,703-0.03%
2020/03/241165.502162.25161.50-16,753-0.01%
2020/03/201148.001161.00152.0006,7020.00%
2020/03/191152.0000.00152.0016,5620.02%
2020/03/1710172.7500.00170.00106,6040.15%
2020/03/1600.001180.00171.50-16,603-0.02%
2020/03/131174.5000.00178.5016,5910.02%
2020/03/121182.001187.50185.5006,5490.00%
2020/03/112196.0000.00193.0026,4810.03%
2020/03/094197.002195.25195.0026,4980.03%
2020/03/051205.502205.50204.50-16,532-0.02%
2020/03/0400.001203.03203.50-16,523-0.02%
2020/03/0300.001203.50201.50-16,594-0.02%
2020/03/0200.001198.50197.50-16,653-0.02%
2020/02/273200.332197.00195.5016,7060.01%
2020/02/261201.001204.00203.5006,8360.00%
2020/02/216205.172203.75205.0047,3730.05%
2020/02/2010208.451208.50208.5097,2710.12%
2020/02/181212.5000.00212.0017,2460.01%
2020/02/1200.008221.25220.50-87,329-0.11%
2020/02/1100.001212.50216.50-17,286-0.01%
2020/02/106209.7500.00208.5067,4820.08%
2020/02/072214.0000.00214.0027,5510.03%
2020/02/051216.5000.00212.0017,8390.01%
2020/01/3100.002218.00218.00-27,991-0.03%
2020/01/302215.0000.00214.5028,0590.02%
2020/01/141233.0000.00232.0018,7600.01%
2020/01/101225.0000.00227.5018,5900.01%
2020/01/0900.003227.33227.50-38,592-0.03%
2020/01/0800.003221.67220.50-38,506-0.04%
2020/01/078217.818218.63218.0008,4210.00%
2020/01/061211.0000.00211.0018,3270.01%
2020/01/0300.001219.00215.50-18,285-0.01%
2020/01/021220.5000.00222.5018,2410.01%
2019/12/3000.001224.00222.00-18,345-0.01%
2019/12/2700.000.1227.50227.00-0.18,4180.00%
2019/12/252218.7500.00219.0028,4780.02%
2019/12/2400.001216.00216.00-18,542-0.01%
2019/12/232216.004214.50216.00-28,613-0.02%
2019/12/2014.1212.971211.00212.5013.18,5300.15%
2019/12/171238.001233.50238.0008,0160.00%
2019/12/1600.001235.50235.00-18,094-0.01%
2019/12/111230.501229.00230.0007,9250.00%
2019/12/1000.002226.75227.50-27,895-0.03%
2019/12/092225.251225.50225.5017,9180.01%
2019/12/0500.001222.00221.50-17,959-0.01%
2019/12/0400.003216.00216.00-38,053-0.04%
2019/12/031220.0000.00219.5018,0810.01%
2019/12/022228.002220.50220.5008,2110.00%
2019/11/292223.2500.00223.5028,2380.02%
2019/11/281224.001232.00223.5008,4900.00%
2019/11/271229.001230.00227.0008,6580.00%
2019/11/262226.2500.00225.5028,8720.02%
2019/11/2510232.905229.50227.0058,8390.06%
2019/11/2229225.2434227.66237.50-58,732-0.06%
2019/11/2100.001216.00216.00-18,336-0.01%
2019/11/152211.002212.75212.5008,6020.00%
2019/11/133217.502214.00216.0018,6890.01%
2019/11/121214.001215.50216.0008,6100.00%
2019/11/083213.338214.81212.00-58,645-0.06%
2019/11/072216.754218.50215.00-28,609-0.02%
2019/11/068213.942220.00214.5068,4570.07%
2019/11/052214.002216.00219.0008,5090.00%
2019/11/042206.754207.38209.00-28,435-0.02%
2019/11/012199.255200.20202.00-38,321-0.04%
2019/10/314198.005198.40196.00-18,247-0.01%
2019/10/304195.003195.33196.5018,2020.01%
2019/10/2900.001191.50192.50-18,153-0.01%
2019/10/285197.903199.00195.5028,0930.02%
2019/10/254200.1300.00196.0047,9760.05%
2019/10/243206.503205.00208.0007,7830.00%
2019/10/239196.3319197.97204.50-107,616-0.13%
2019/10/212186.252186.75186.5007,4550.00%
2019/10/182188.253189.00187.50-17,610-0.01%
2019/10/172185.755186.90188.00-37,773-0.04%
2019/10/165185.903185.00183.5027,9840.03%
2019/10/153183.001183.00183.0028,1790.02%
2019/10/1400.003185.17185.50-38,392-0.04%
2019/10/092182.7500.00181.0028,5770.02%
2019/10/086186.503187.33187.0038,7280.03%
2019/10/072190.001193.00188.5018,8730.01%
2019/10/044189.885191.30191.00-18,924-0.01%
2019/10/033184.505188.10190.00-28,853-0.02%
2019/10/022184.006186.00187.00-48,806-0.05%
2019/10/0100.001182.00184.50-18,797-0.01%
2019/09/275178.4000.00178.0058,7910.06%
2019/09/266184.752188.00182.0048,8610.05%
2019/09/251184.001185.00186.0008,9690.00%
2019/09/245184.505185.50184.5009,0370.00%
2019/09/204187.132188.25185.0029,0780.02%
2019/09/195187.903188.33189.0029,0510.02%
2019/09/182187.503188.67186.50-18,947-0.01%
2019/09/172186.251186.00186.5018,9430.01%
2019/09/164184.004185.25185.5008,9840.00%
2019/09/122187.751189.00187.5019,0270.01%
2019/09/114187.504187.13188.0009,1650.00%
2019/09/103184.503185.33184.0009,1490.00%
2019/09/065190.905192.10189.5009,0710.00%
2019/09/053187.003188.00188.5009,0190.00%
2019/09/044185.635186.50186.00-19,087-0.01%
2019/09/034189.633189.67188.5019,0900.01%
2019/09/028190.759191.17193.00-19,158-0.01%
2019/08/304188.887.1186.84186.00-3.19,151-0.03%
2019/08/296181.089.1181.11181.00-3.18,927-0.04%
2019/08/284172.135172.40174.50-18,746-0.01%
2019/08/277171.007171.79170.5008,7120.00%
2019/08/2610169.859170.22169.0018,7210.01%
2019/08/233171.835173.80174.00-28,719-0.02%
2019/08/229173.448174.44172.5018,6720.01%
2019/08/2115171.4014172.61171.5018,6250.01%
2019/08/203172.3317173.65174.50-148,606-0.16%
2019/08/198171.0612170.96173.00-48,560-0.05%
2019/08/162.2164.773164.50165.00-0.88,546-0.01%
2019/08/153.2161.313161.50162.500.28,6710.00%
2019/08/143164.004164.38163.50-18,845-0.01%
2019/08/132162.5000.00161.0028,9010.02%
2019/08/123164.503165.17166.0008,9470.00%
2019/08/082165.503.5164.86165.00-1.58,953-0.02%
2019/08/07100165.0299163.37163.5018,9030.01%
2019/08/065152.905153.10157.0008,7770.00%
2019/08/050.2159.501157.50157.00-0.88,765-0.01%
2019/08/022.2163.502163.75164.500.28,7340.00%
2019/07/305170.202170.75167.0038,8600.03%
2019/07/292171.003171.33171.00-18,840-0.01%
2019/07/2611171.007171.79171.0048,8820.05%
2019/07/255.1171.248172.38172.50-2.98,846-0.03%
2019/07/2411171.864172.25171.5078,7530.08%
2019/07/2313173.279174.28174.0048,6640.05%
2019/07/226172.255171.60174.5018,5480.01%
2019/07/195167.407168.36172.00-28,467-0.02%
2019/07/188.2164.888165.69163.000.28,2910.00%
2019/07/174.2173.5200.00171.004.28,0600.05%
2019/07/1635.2180.9510181.90178.0025.27,8260.32%
2019/07/1500.003.2177.81180.00-3.27,624-0.04%
2019/07/128.2174.623175.33173.505.27,4820.07%
2019/07/113183.335182.50183.00-27,361-0.03%
2019/07/102174.504175.38175.00-27,157-0.03%
2019/07/094172.752173.25172.0027,1290.03%
2019/07/083173.332174.00172.5017,1250.01%
2019/07/041174.0000.00175.5017,0940.01%
2019/07/0314181.1111181.23175.5037,0600.04%
2019/07/0213186.5812185.63185.0016,9590.01%
2019/07/0100.002.2190.00190.00-2.26,733-0.03%
2019/06/284.2172.057172.79173.00-2.86,638-0.04%
2019/06/2714.2169.3414169.89169.500.26,5950.00%
2019/06/267166.866167.42167.0016,5900.02%
2019/06/256169.254169.88168.0026,5670.03%
2019/06/248169.819170.50171.00-16,532-0.02%
2019/06/214170.385170.70170.50-16,497-0.02%
2019/06/208168.638169.19170.0006,4230.00%
2019/06/198170.0611.5170.30171.00-3.56,341-0.06%
2019/06/185.1163.265163.80161.000.16,1570.00%
2019/06/178163.067163.57162.5016,1430.02%
2019/06/145163.004163.63164.0016,1630.02%
2019/06/137163.576164.25163.0016,1870.02%
2019/06/123161.008162.00165.50-56,208-0.08%
2019/06/113.2159.283159.67160.500.26,0970.00%
2019/06/1013156.7315157.13159.50-25,964-0.03%
2019/06/0627154.5418157.28149.5095,8400.15%
2019/06/0515164.6316165.28166.00-15,626-0.02%
2019/06/042164.501165.00162.0015,6110.02%
2019/06/030.2166.002163.00164.00-1.85,555-0.03%
2019/05/297161.865160.40164.0025,3740.04%
2019/05/271160.0000.00163.5015,2680.02%
2019/05/231166.5000.00167.0015,1780.02%
2019/05/224179.005178.70178.00-15,078-0.02%
2019/05/218171.136169.83173.5024,9600.04%
2019/05/201183.502180.50180.00-14,779-0.02%
2019/05/1723.1186.7021185.21187.502.14,7500.04%
2019/05/134204.258203.63200.00-44,775-0.08%
2019/05/102215.2515218.00211.00-134,720-0.28%
2019/05/095218.703216.83217.5024,6640.04%
2019/05/0814216.0413218.62217.0014,6570.02%
2019/05/079207.229209.89221.5004,5710.00%
2019/05/028201.198200.00200.0004,5440.00%
2019/04/3017198.7617201.15201.5004,5610.00%
2019/04/1800.007198.00198.50-74,523-0.15%
2019/04/157196.5000.00196.0074,4560.16%
2019/04/1200.001196.50201.00-14,424-0.02%
2019/04/091193.5000.00196.5014,3540.02%
2019/03/293194.504195.38198.00-14,173-0.02%
2019/03/272190.251190.50191.0014,1490.02%
2019/03/260190.0000.00191.0004,1530.00%
2019/03/201186.001189.50186.0004,0770.00%
2019/03/192187.002187.75187.0004,0380.00%
2019/03/182181.502185.00188.5003,9890.00%
2019/03/151176.501181.00179.0003,9340.00%
2019/03/071176.501173.00172.5004,0470.00%
2019/02/261171.0000.00173.5013,9740.03%
2019/02/2200.001172.00173.00-13,950-0.03%
2019/02/184178.134178.00174.5003,8940.00%
2019/02/155173.306173.17174.50-13,804-0.03%
2019/01/2900.001154.50157.00-13,716-0.03%
2019/01/2500.005154.00154.50-53,735-0.13%
2019/01/2410150.0010148.50150.0003,7550.00%
2019/01/212155.752155.25155.5003,8020.00%
2019/01/1500.001148.50148.00-13,818-0.03%
2019/01/111144.0000.00144.0013,9530.03%
2019/01/0900.000.2145.50146.00-0.24,0440.00%
2019/01/0800.001.1142.83142.00-1.14,006-0.03%
2019/01/0700.001140.50140.00-13,988-0.03%
2019/01/043131.504132.38133.50-13,994-0.03%
2019/01/035.1133.644134.63134.001.14,0670.03%
2018/12/272141.752142.00142.0004,1450.00%
2018/12/264137.505138.10138.00-14,154-0.02%
2018/12/253136.831137.00136.5024,1700.05%
2018/12/201137.502.1140.80142.00-1.14,272-0.03%
2018/12/188137.008137.50137.5004,2770.00%
2018/12/131137.5000.00138.0014,4120.02%
2018/12/101138.001138.00138.0004,4260.00%
2018/12/064.1137.073139.83135.001.14,5820.02%
2018/12/0500.000.1143.00142.00-0.14,5780.00%
2018/12/043142.004145.00140.50-14,575-0.02%
2018/12/0300.006.4140.83143.00-6.44,547-0.14%
2018/11/292.1128.741129.00127.001.14,5370.02%
2018/11/2800.001132.00131.50-14,467-0.02%
2018/11/260129.0000.00127.5004,5000.00%
2018/11/231125.0000.00126.0014,5470.02%
2018/11/200.1127.0000.00126.000.14,5690.00%
2018/11/164125.383125.67129.0014,6020.02%
2018/11/120.1131.5000.00130.000.14,6250.00%
2018/11/080.1131.0000.00130.000.14,6810.00%
2018/11/071134.0000.00133.0014,6990.02%
2018/11/066.1131.403131.33133.003.14,7030.07%
2018/11/051.1139.472138.75138.50-0.94,703-0.02%
2018/11/022137.751139.50138.5014,7630.02%
2018/11/010.1139.001137.00138.00-0.94,898-0.02%
2018/10/302135.002130.75135.0004,8160.00%
2018/10/292127.251133.00126.5014,7470.02%
2018/10/261135.001137.00133.0004,6560.00%
2018/10/251133.002135.50133.00-14,619-0.02%
2018/10/242137.253137.67137.50-14,550-0.02%
2018/10/1900.001134.00139.50-14,467-0.02%
2018/10/1500.001128.50129.00-14,219-0.02%
2018/10/121127.0000.00127.0014,2110.02%
2018/10/112124.2500.00123.5024,2130.05%
2018/10/0900.001137.00137.00-14,134-0.02%
2018/10/021145.0000.00144.0013,9760.03%
2018/10/011149.0000.00147.5013,9600.03%
2018/09/252147.0000.00147.0023,8830.05%
2018/09/2100.003152.17153.50-33,834-0.08%
2018/09/201147.5000.00147.5013,7650.03%
2018/09/1800.001147.50148.50-13,743-0.03%
2018/09/1300.001148.00150.00-13,719-0.03%
2018/09/124146.2500.00146.0043,6740.11%
2018/09/0611155.5518153.42153.50-73,662-0.19%
2018/09/042145.2500.00145.0023,4890.06%
2018/08/281151.0000.00155.0013,4470.03%
2018/08/241146.5000.00147.0013,4150.03%
2018/08/162148.2500.00149.0023,2960.06%
2018/08/141152.5000.00155.0013,2100.03%
2018/08/131156.502155.00155.00-13,127-0.03%
2018/08/102156.002158.50159.0003,0630.00%
2018/08/091151.502154.25154.50-12,963-0.03%
2018/08/082152.002154.00152.0002,8650.00%
2018/08/071141.0000.00142.0012,6780.04%
2018/08/0600.002147.00145.00-22,662-0.08%
2018/08/021142.0000.00143.0012,7250.04%
2018/07/301146.501148.00146.5002,8250.00%
2018/07/271147.501146.50146.5002,8340.00%
2018/07/2600.002145.00144.50-22,811-0.07%
2018/07/251143.0000.00143.0012,7960.04%
2018/07/1800.001141.00144.00-12,776-0.04%
2018/07/0500.001137.50136.50-12,715-0.04%
2018/06/291133.0000.00137.5012,7360.04%
2018/06/281133.001133.00133.0002,7050.00%
2018/06/271137.5000.00136.5012,6790.04%
2018/06/2600.001137.00139.50-12,702-0.04%
2018/06/144148.252151.00145.0022,6430.08%
2018/06/1100.001146.00145.00-12,586-0.04%
2018/06/071148.501146.50147.0002,6710.00%
2018/06/061143.001141.00142.0002,5870.00%
2018/05/1500.002138.50137.00-23,127-0.06%
2018/05/111136.501136.00136.5003,4210.00%
2018/05/1000.003133.67133.50-33,648-0.08%
2018/05/0911130.1428130.68133.50-173,715-0.46%
2018/05/082122.001123.00122.0013,7380.03%
2018/05/073122.1700.00121.5033,7620.08%
2018/05/043123.175123.70125.00-23,779-0.05%
2018/05/033123.171124.00122.0023,8280.05%
2018/05/022124.002124.50124.5003,8420.00%
2018/04/301124.001125.00125.0003,8850.00%
2018/04/272123.252123.75125.0003,9280.00%
2018/04/266124.086124.58124.0003,9710.00%
2018/04/252123.252124.00125.5004,0760.00%
2018/04/246124.005124.20124.5014,1900.02%
2018/04/232126.501127.00126.0014,2320.02%
2018/04/207127.645128.10127.0024,4500.04%
2018/04/199127.2810128.05128.00-14,526-0.02%
2018/04/183126.331127.00125.5024,4680.04%
2018/04/172126.002126.50126.0004,4540.00%
2018/04/167127.712128.75126.0054,4430.11%
2018/04/135128.305128.90129.0004,4240.00%
2018/04/124128.252128.75128.5024,4320.05%
2018/04/114129.252129.25129.0024,4470.04%
2018/04/106130.335130.80130.5014,4340.02%
2018/04/094129.134129.63130.5004,4140.00%
2018/04/033130.501131.00128.5024,3760.05%
2018/04/021132.001132.50131.5004,3570.00%
2018/03/303131.003131.50132.0004,3610.00%
2018/03/291130.503131.00132.00-24,350-0.05%
2018/03/2811131.736132.33129.5054,3050.12%
2018/03/2610133.7010134.35135.0004,2470.00%
2018/03/235133.505134.00133.0004,2340.00%
2018/03/1300.001135.00135.00-13,844-0.03%
2018/03/081132.501134.00130.0003,8080.00%
2018/02/2100.003124.50125.50-33,441-0.09%
2018/02/123121.333122.00121.0003,4030.00%
2018/02/0900.001117.50121.00-13,385-0.03%
2018/02/0810121.9511122.50122.00-13,330-0.03%
2018/02/074121.883122.50121.5013,2890.03%
2018/02/063124.673123.83124.5003,1210.00%
2018/02/053129.504128.13131.00-12,986-0.03%
2018/02/024125.7521126.62130.50-172,839-0.60%
2018/02/0117123.1510123.50122.5072,6010.27%
2018/01/3123123.3323124.15122.5002,5550.00%
2018/01/306122.754121.88122.0022,4200.08%
2018/01/2914124.688124.88124.0062,3750.25%
2018/01/2614124.0021124.64125.50-72,320-0.30%
2018/01/2511123.914124.38123.0072,2430.31%
2018/01/2417123.5316124.09124.5012,2110.05%
2018/01/2314123.6414124.11125.0002,1720.00%
2018/01/224122.754123.25125.0002,1340.00%
2018/01/193123.171123.50123.5022,0760.10%
2018/01/1800.002129.25128.00-21,964-0.10%
2018/01/1600.002127.50126.00-21,780-0.11%
2018/01/1500.007118.36120.50-71,547-0.45%
2018/01/127116.2111116.64116.50-41,451-0.28%
2018/01/1116115.9714116.46116.0021,4390.14%
2018/01/1013115.319115.72115.5041,4500.28%
2018/01/094115.7511115.59115.50-71,450-0.48%
2018/01/082116.502117.00116.0001,4530.00%
2018/01/052116.002116.50117.5001,4430.00%
2018/01/0418115.7211115.91116.5071,4190.49%
2018/01/0314114.5714115.07115.5001,4290.00%
2018/01/022114.508114.63115.00-61,427-0.42%
聯詠明年營運向上UDN聯合新聞網－17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