• 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
    485.0
  • 漲跌
    ▼3.5
  • 漲幅
    -0.72%
  • 成交量
    1,560張
  • 產業
    上市 半導體類股

  • 1931人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
聯詠 (3034)籌碼相關－凱基-東勢 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

凱基-東勢 券商分點個股進出

凱基-東勢 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/1100.000489.00485.0002,9110.00%
2024/12/100490.5000.00488.5002,9250.00%
2024/12/090492.0000.00487.5002,9310.00%
2024/12/0500.001487.50487.50-12,974-0.03%
2024/12/0400.001486.00484.00-12,981-0.03%
2024/12/031481.0000.00479.5013,0190.03%
2024/12/021485.5000.00484.5013,0080.03%
2024/11/2900.001.1488.57484.00-1.13,026-0.04%
2024/11/271482.0000.00481.5013,0420.03%
2024/11/251486.001492.50491.0003,0180.00%
2024/11/200487.0000.00481.0002,8900.00%
2024/11/191492.5000.00485.5012,8400.04%
2024/11/140484.0000.00478.5002,7680.00%
2024/11/121.1484.9300.00481.501.12,7070.04%
2024/11/110495.0000.00496.0002,6740.00%
2024/11/081490.0000.00488.5012,6850.04%
2024/11/070492.0200.00495.0002,7410.00%
2024/11/050490.0000.00489.5002,8440.00%
2024/11/042.1491.861493.50492.501.12,9370.04%
2024/11/010498.3300.00501.0003,0320.00%
2024/10/300503.6700.00503.0003,0490.00%
2024/10/290504.0000.00504.0003,0760.00%
2024/10/250514.0000.00514.0003,1460.00%
2024/10/230520.0000.00518.0003,2310.00%
2024/10/221522.0000.00525.0013,2510.03%
2024/10/181527.0000.00523.0013,2950.03%
2024/10/1600.002523.00521.00-23,387-0.06%
2024/10/152514.5000.00513.0023,3870.06%
2024/10/1400.002516.50519.00-23,430-0.06%
2024/10/091515.9000.00510.0013,5380.03%
2024/10/080506.3600.00509.0003,6590.00%
2024/10/070515.6500.00510.0003,7020.00%
2024/09/300518.0000.00518.0003,7390.00%
2024/09/271510.3500.00510.0013,8240.03%
2024/09/2600.002525.50523.00-23,921-0.05%
2024/09/1900.001506.00506.00-14,085-0.02%
2024/09/183507.3500.00499.5034,1180.07%
2024/09/1600.001528.00532.00-14,086-0.02%
2024/09/121536.001533.00533.0004,1780.00%
2024/09/100522.0000.00523.0004,2170.00%
2024/09/051520.0000.00519.0014,2840.02%
2024/08/2900.001543.92551.00-14,387-0.02%
2024/08/2700.000.1545.00547.00-0.14,6060.00%
2024/08/261547.0000.00549.0014,6930.02%
2024/08/2200.001550.00549.00-14,914-0.02%
2024/08/211.1542.141548.00545.000.15,0640.00%
2024/08/192534.002537.00547.0005,2300.00%
2024/08/161530.0000.00533.0015,2810.02%
2024/08/121517.0000.00525.0015,4220.02%
2024/08/091502.001508.00506.0005,4480.00%
2024/08/070491.5000.00495.5005,5090.00%
2024/08/050.2489.883488.00490.00-2.85,464-0.05%
2024/08/021.1522.0600.00521.001.15,5260.02%
2024/08/011527.001533.00536.0005,5030.00%
2024/07/301526.001529.00531.0005,5140.00%
2024/07/291543.001529.00530.0005,5110.00%
2024/07/2600.001543.00544.00-15,515-0.02%
2024/07/222.2534.311524.00524.001.25,5390.02%
2024/07/180545.0000.00554.0005,5260.00%
2024/07/171557.991554.00554.0005,4830.00%
2024/07/161563.001.1558.15558.00-0.15,5200.00%
2024/07/151568.001564.00563.0005,5830.00%
2024/07/123569.6600.00567.0035,5690.05%
2024/07/102574.062574.00570.0005,5820.00%
2024/07/095608.031604.00604.0045,5000.07%
2024/07/0500.000.3618.00618.00-0.35,5500.00%
2024/07/040614.001616.00620.00-15,593-0.02%
2024/07/030.1611.0800.00619.000.15,5560.00%
2024/07/0100.001620.00620.00-15,376-0.02%
2024/06/270607.001603.00606.00-15,333-0.02%
2024/06/263.1595.501599.00613.002.15,4010.04%
2024/06/252609.9900.00604.0025,3530.04%
2024/06/241609.0000.00617.0015,3370.02%
2024/06/211.2617.0000.00618.001.25,3160.02%
2024/06/201617.0000.00619.0015,3120.02%
2024/06/1900.001627.00629.00-15,276-0.02%
2024/06/1800.001624.00617.00-15,261-0.02%
2024/06/170616.000.1616.00622.00-0.15,3170.00%
2024/06/041592.0000.00595.0015,7930.02%
2024/06/030.1598.9400.00598.000.15,7980.00%
2024/05/312598.5000.00593.0025,7840.03%
2024/05/2900.001622.00611.00-15,671-0.02%
2024/05/2800.002625.00623.00-25,670-0.04%
2024/05/2300.0010620.00624.00-105,603-0.18%
2024/05/2200.001611.00614.00-15,580-0.02%
2024/05/200604.0000.00612.0005,6470.00%
2024/05/1600.000590.00591.0006,0100.00%
2024/05/151583.991581.00579.0006,0200.00%
2024/05/132.2582.9100.00587.002.26,0740.04%
2024/05/100.1596.0000.00588.000.16,0080.00%
2024/05/091594.0000.00592.0015,9430.02%
2024/05/081603.0100.00605.0015,8880.02%
2024/05/0710644.0000.00640.00105,7590.17%
2024/05/062638.001636.00635.0015,7290.02%
2024/05/0300.002.3632.17634.00-2.35,730-0.04%
2024/04/2900.000.3622.00625.00-0.35,641-0.01%
2024/04/231584.001588.00583.0005,6630.00%
2024/04/221581.0000.00574.0015,6820.02%
2024/04/1800.000.1620.00615.00-0.15,7120.00%
2024/04/171619.0000.00621.0015,6820.02%
2024/04/1221.1625.7823629.52630.00-1.95,612-0.03%
2024/04/101598.002610.48606.00-15,528-0.02%
2024/04/092594.502597.50596.0005,5100.00%
2024/04/082593.001594.00591.0015,4840.02%
2024/04/021594.001594.00594.0005,4650.00%
2024/04/013593.001590.00589.0025,4700.04%
2024/03/2900.002605.00604.00-25,439-0.04%
2024/03/2800.001594.00589.00-15,347-0.02%
2024/03/261580.0000.00583.0015,4350.02%
2024/03/221588.001594.00594.0005,4620.00%
2024/03/2100.001596.00596.00-15,462-0.02%
2024/03/201609.002608.00595.00-15,459-0.02%
2024/03/191599.001595.00596.0005,4270.00%
2024/03/1800.005.1600.20605.00-5.15,375-0.09%
2024/03/151575.0000.00570.0015,2600.02%
2024/03/141.1573.181569.00576.000.15,2320.00%
2024/03/132591.452593.00584.0005,1670.00%
2024/03/120586.0000.00594.0005,0900.00%
2024/03/111580.0000.00582.0015,0750.02%
2024/03/080.1599.601.1600.91592.00-15,034-0.02%
2024/03/0700.001592.00598.00-14,848-0.02%
2024/03/061593.8200.00594.0014,7620.02%
2024/03/050589.500594.00593.0004,7230.00%
2024/03/042592.0300.00592.0024,7370.04%
2024/03/011612.001612.00599.0004,6840.00%
2024/02/2900.001.1604.41601.00-1.14,678-0.02%
2024/02/272599.502603.02605.0004,5870.00%
2024/02/2600.001583.00584.00-14,417-0.02%
2024/02/231590.0000.00580.0014,4060.02%
2024/02/221577.0000.00584.0014,3510.02%
2024/02/212573.0000.00569.0024,2960.05%
2024/02/2000.003.1594.55587.00-3.14,234-0.07%
2024/02/191547.007530.57550.00-64,004-0.15%
2024/02/1600.001513.00514.00-13,854-0.03%
2024/02/1500.000.1500.00506.00-0.13,8430.00%
2024/02/051500.0000.00506.0013,7790.03%
2024/01/310.1509.0000.00511.000.13,9150.00%
2024/01/301509.0000.00508.0013,9420.03%
2024/01/251525.001527.00528.0004,1210.00%
2024/01/171510.0000.00511.0014,4490.02%
2024/01/1600.000.4529.78533.00-0.44,326-0.01%
2024/01/1500.002532.50534.00-24,300-0.05%
2024/01/1200.001512.00510.00-14,195-0.02%
2024/01/0800.000.2500.00500.00-0.24,2020.00%
2024/01/051490.0000.00490.0014,1740.02%
2024/01/041.1495.0200.00495.001.14,1490.03%
2024/01/030.1499.5000.00499.500.14,1690.00%
2023/12/2900.001515.00517.00-14,184-0.02%
2023/12/2200.001504.00506.00-14,297-0.02%
2023/12/213494.1700.00494.5034,2770.07%
2023/12/2000.001513.00514.00-14,182-0.02%
2023/12/181519.0000.00519.0014,1030.02%
2023/12/1500.001517.00515.00-14,107-0.02%
2023/12/140.3516.000514.00516.000.34,1170.01%
2023/12/121511.001515.00514.0004,2110.00%
2023/12/1100.000.4504.00510.00-0.44,255-0.01%
2023/12/0500.001501.00503.00-14,352-0.02%
2023/11/281499.001500.00502.0004,3410.00%
2023/11/271513.002513.50503.00-14,321-0.02%
2023/11/2400.001500.00500.00-14,229-0.02%
2023/11/220.2492.002496.50499.00-1.84,209-0.04%
2023/11/210.2493.5600.00492.500.24,2030.00%
2023/11/151496.500495.00491.5014,1290.02%
2023/11/100480.001482.00481.50-14,149-0.02%
2023/11/090485.0000.00483.0004,1360.00%
2023/11/081477.5000.00477.5014,1010.02%
2023/11/0700.001496.50499.00-13,946-0.03%
2023/11/062496.001491.68496.0013,9280.02%
2023/11/031485.500.1483.88478.000.93,9840.02%
2023/11/020474.007481.29485.00-73,998-0.17%
2023/11/0100.001469.97470.00-13,903-0.03%
2023/10/3000.002448.50452.00-23,723-0.05%
2023/10/260430.0000.00429.5003,7370.00%
2023/10/231440.0000.00430.5013,7410.03%
2023/10/162430.5000.00431.5023,7250.05%
2023/10/120432.0000.00432.0003,7790.00%
2023/10/040425.5000.00431.5003,9400.00%
2023/10/020427.5000.00428.0004,0570.00%
2023/09/220433.5000.00437.5004,4080.00%
2023/09/203435.0100.00431.5034,4350.07%
2023/09/1800.000.1455.00447.50-0.14,3660.00%
2023/09/150.1456.506459.17464.00-64,354-0.14%
2023/09/1400.001440.00449.50-14,251-0.02%
2023/09/111429.001431.91428.5004,2900.00%
2023/09/0800.001426.83427.50-14,306-0.02%
2023/09/0700.001427.94427.00-14,318-0.02%
2023/09/0500.000.1417.50422.00-0.14,3590.00%
2023/08/301396.501397.00397.0004,4320.00%
2023/08/291396.501.2395.57395.50-0.24,4770.00%
2023/08/2500.001.1393.09392.50-1.14,561-0.02%
2023/08/241387.501390.50390.0004,5890.00%
2023/08/231383.001384.50385.0004,6110.00%
2023/08/220383.0000.00382.5004,6470.00%
2023/08/210386.000.1383.00381.5004,7050.00%
2023/08/182387.501386.50386.0014,6980.02%
2023/08/171388.5000.00388.5014,6660.02%
2023/08/161387.501387.50389.5004,6680.00%
2023/08/153391.842391.25390.0014,6410.02%
2023/08/141389.0200.00390.5014,6620.02%
2023/08/114393.881397.00395.0034,7340.06%
2023/08/102394.0200.00393.5024,7340.04%
2023/08/094.1399.7600.00397.004.14,7760.09%
2023/08/081415.1500.00417.5014,6650.02%
2023/08/070424.0000.00427.5004,6660.00%
2023/08/021434.0000.00432.0014,8730.02%
2023/08/011430.002.1436.46437.00-1.14,858-0.02%
2023/07/311.1424.9112433.09424.00-10.94,766-0.23%
2023/07/2800.000.4416.50416.50-0.44,695-0.01%
2023/07/272409.501413.94415.0014,6850.02%
2023/07/262413.002407.00406.5004,6860.00%
2023/07/251411.501409.50408.0004,7250.00%
2023/07/240405.572407.50405.50-24,766-0.04%
2023/07/210404.003407.33408.00-34,817-0.06%
2023/07/202408.500410.00409.5024,8920.04%
2023/07/191409.011407.00404.5004,8970.00%
2023/07/180410.000412.00410.0004,8790.00%
2023/07/171407.0100.00406.0014,8560.02%
2023/07/131.5396.3300.00399.001.54,8210.03%
2023/07/120393.5000.00394.5004,7760.00%
2023/07/112.4398.663397.33397.00-0.64,752-0.01%
2023/07/105431.9000.00430.5054,6360.11%
2023/07/071.1434.8200.00435.501.14,5960.02%
2023/07/060434.5000.00435.5004,6310.00%
2023/07/050438.9700.00438.5004,5880.00%
2023/07/0400.003437.33440.50-34,554-0.07%
2023/07/033421.3500.00425.0034,5760.07%
2023/06/307.4426.1900.00426.507.44,6130.16%
2023/06/291463.001457.00456.0004,4640.00%
2023/06/280453.0000.00459.0004,5390.00%
2023/06/270451.0000.00452.0004,5460.00%
2023/06/210447.5000.00450.0004,5710.00%
2023/06/200453.5000.00449.0004,5650.00%
2023/06/151.1451.9700.00450.001.14,5100.02%
2023/06/1300.003462.31466.50-34,576-0.07%
2023/06/091463.502462.24463.00-14,615-0.02%
2023/06/071450.504451.13456.00-34,617-0.06%
2023/06/060.2438.501442.00444.50-0.84,589-0.02%
2023/06/0500.000.1440.42438.00-0.14,6180.00%
2023/06/021428.001430.00431.0004,6520.00%
2023/05/311425.0000.00425.5014,7260.02%
2023/05/3000.001423.50423.50-14,722-0.02%
2023/05/291422.003421.50423.50-24,777-0.04%
2023/05/2600.002.3418.07416.50-2.34,888-0.05%
2023/05/250.1416.502416.50414.00-24,933-0.04%
2023/05/241402.1300.00407.5014,9640.02%
2023/05/231407.5600.00409.0015,0550.02%
2023/05/220410.0000.00408.0005,1110.00%
2023/05/192.1410.9000.00407.002.15,1330.04%
2023/05/180.1406.501407.00407.50-15,180-0.02%
2023/05/171.1398.271402.50400.500.15,2470.00%
2023/05/161407.5100.00406.0015,3000.02%
2023/05/153.1399.191396.50400.502.15,3310.04%
2023/05/120411.5000.00411.0005,3270.00%
2023/05/111417.0000.00415.5015,3840.02%
2023/05/103440.331430.00424.0025,6380.04%
2023/05/092415.0000.00417.0025,5700.04%
2023/05/0500.001428.00428.00-15,614-0.02%
2023/05/041422.0000.00423.0015,7190.02%
2023/04/2700.001418.00410.50-15,989-0.02%
2023/04/261403.0000.00412.0015,9610.02%
2023/04/251417.655412.50409.00-45,953-0.07%
2023/04/1900.000453.00450.0006,2180.00%
2023/04/121457.5000.00455.5016,6830.01%
2023/04/1100.002455.00463.50-26,689-0.03%
2023/04/1000.002450.00447.50-26,669-0.03%
2023/04/0600.001436.50435.50-16,817-0.01%
2023/03/3100.001430.00431.50-16,737-0.01%
2023/03/291418.502.3413.38414.00-1.36,812-0.02%
2023/03/270432.0000.00430.5007,0050.00%
2023/03/2400.001436.50436.50-17,142-0.01%
2023/03/211433.471429.50429.0007,1410.00%
2023/03/200430.0000.00430.0007,1580.00%
2023/03/1700.002427.50434.50-27,157-0.03%
2023/03/161410.5000.00417.5017,1360.01%
2023/03/151426.002426.75418.00-17,188-0.01%
2023/03/141425.0000.00420.0017,2040.01%
2023/03/1300.006422.33428.00-67,234-0.08%
2023/03/091429.5000.00428.0017,2050.01%
2023/03/071426.501423.00430.5007,2060.00%
2023/03/061420.0000.00422.0017,1400.01%
2023/03/030411.5000.00410.5007,0770.00%
2023/03/0100.002412.50415.50-27,055-0.03%
2023/02/241405.0000.00407.5017,0120.01%
2023/02/233410.831411.01409.0026,9140.03%
2023/02/221410.000.6416.50409.000.46,9470.01%
2023/02/2100.0012.2420.87425.00-12.26,990-0.17%
2023/02/201.1412.1700.00407.501.16,9700.02%
2023/02/1700.006404.75404.50-66,958-0.09%
2023/02/1600.002.2401.68402.00-2.26,993-0.03%
2023/02/152397.5000.00398.0027,1320.03%
2023/02/1400.005.2394.29398.50-5.27,327-0.07%
2023/02/1300.001382.00380.50-17,330-0.01%
2023/02/102380.7500.00383.5027,3780.03%
2023/02/091.1388.0500.00381.501.17,3370.01%
2023/02/082387.752388.25390.0007,2400.00%
2023/02/0700.001.1364.95364.00-1.16,950-0.02%
2023/02/060.1360.1500.00356.000.16,8440.00%
2023/02/0300.0010362.55363.00-106,795-0.15%
2023/02/021359.992361.00361.00-16,735-0.01%
2023/02/012353.502358.00353.5006,6850.00%
2023/01/3100.009362.89355.00-96,599-0.14%
2023/01/1700.001348.00348.00-16,437-0.02%
2023/01/161345.5000.00345.0016,4530.02%
2023/01/1300.001345.50346.00-16,440-0.02%
2023/01/122345.253348.00344.50-16,422-0.02%
2023/01/111349.500.2348.50350.500.86,3900.01%
2023/01/101351.500.1349.00347.000.96,4180.01%
2023/01/092344.250.1344.00348.501.96,3610.03%
2023/01/0600.009.2348.39352.00-9.26,281-0.15%
2023/01/051337.003340.50339.00-26,188-0.03%
2023/01/0400.000.1335.00335.50-0.16,1550.00%
2023/01/030331.5000.00334.5006,0880.00%
2022/12/2900.001312.00317.50-15,941-0.02%
2022/12/281308.5000.00309.0015,9650.02%
2022/12/196308.921309.50309.0055,6120.09%
2022/12/161309.006.1309.43314.50-5.15,454-0.09%
2022/12/153307.501308.00308.5025,3830.04%
2022/12/141306.0000.00307.0015,3870.02%
2022/12/120296.0000.00296.5005,4030.00%
2022/12/0600.002295.00298.50-25,272-0.04%
2022/12/052299.2500.00300.5025,2060.04%
2022/12/010299.501298.50297.00-15,232-0.02%
2022/11/2800.001292.00291.50-15,198-0.02%
2022/11/250298.0000.00294.5005,2300.00%
2022/11/221290.0000.00295.0015,1910.02%
2022/11/182309.751301.50301.5015,1730.02%
2022/11/171307.0000.00307.0015,0840.02%
2022/11/163302.173306.50307.0004,9610.00%
2022/11/1500.003300.50301.00-34,887-0.06%
2022/11/143.1300.3900.00298.003.14,8890.06%
2022/11/113303.673300.17298.0004,8310.00%
2022/11/102286.753289.67290.00-14,679-0.02%
2022/11/0900.000.2285.00285.00-0.24,4290.00%
2022/11/0700.001256.00255.50-14,291-0.02%
2022/11/030245.5000.00245.0004,4130.00%
2022/11/010243.0000.00243.5004,5850.00%
2022/10/251245.0000.00235.5014,8150.02%
2022/10/182250.5000.00243.0024,7950.04%
2022/10/1200.001231.50237.00-14,832-0.02%
2022/10/111236.5200.00236.5014,8080.02%
2022/10/071238.0000.00238.5014,8490.02%
2022/10/0600.001241.00240.50-14,901-0.02%
2022/10/0400.001228.50228.00-15,121-0.02%
2022/10/031219.0000.00217.5015,2350.02%
2022/09/301219.5000.00219.0015,3900.02%
2022/09/286.1216.181217.50214.505.15,5580.09%
2022/09/260223.0000.00222.5005,6450.00%
2022/09/230237.8600.00235.5005,7090.00%
2022/09/220237.0000.00239.5005,7660.00%
2022/09/210.1243.6400.00243.500.15,7680.00%
2022/09/203245.3500.00243.5035,7990.05%
2022/09/191.1249.052248.50249.50-15,779-0.02%
2022/09/161254.0500.00253.0015,7910.02%
2022/09/151258.0000.00260.5015,8380.02%
2022/09/121265.001266.00266.5006,1140.00%
2022/09/080248.502256.00259.00-26,200-0.03%
2022/09/0700.001255.00254.50-16,170-0.02%
2022/09/052.1251.4000.00252.502.16,1680.03%
2022/09/020.1259.8100.00258.500.16,1490.00%
2022/09/011260.0000.00258.5016,1440.02%
2022/08/301259.0000.00258.5016,1270.02%
2022/08/290259.001255.00259.00-16,137-0.02%
2022/08/2600.001270.50265.00-16,134-0.02%
2022/08/250267.502268.50269.50-26,149-0.03%
2022/08/241262.0000.00260.0016,1800.02%
2022/08/231261.0000.00261.0016,2220.02%
2022/08/221266.981.2266.67266.00-0.26,2460.00%
2022/08/1900.001273.00270.00-16,270-0.02%
2022/08/183263.501268.00267.0026,2400.03%
2022/08/1700.001264.00265.00-16,240-0.02%
2022/08/162264.2500.00262.0026,2200.03%
2022/08/155.2264.524265.13267.501.26,2380.02%
2022/08/121262.002260.50261.50-16,210-0.02%
2022/08/112251.511.1257.89257.500.96,2080.01%
2022/08/103251.3100.00245.5036,1550.05%
2022/08/091255.001260.00260.0006,1060.00%
2022/08/081255.503255.33256.50-26,109-0.03%
2022/08/040.1248.001244.00247.00-0.96,022-0.02%
2022/08/030249.0400.00249.5005,9790.00%
2022/08/020248.5000.00250.5006,0170.00%
2022/08/011261.0000.00262.0015,9740.02%
2022/07/2800.001.1262.03262.50-1.15,991-0.02%
2022/07/2600.003260.67261.50-36,058-0.05%
2022/07/220266.9600.00266.0006,2780.00%
2022/07/216263.5000.00269.5066,3040.10%
2022/07/201.1257.5200.00258.001.16,2630.02%
2022/07/181247.0000.00249.0016,2420.02%
2022/07/151248.0000.00245.0016,2380.02%
2022/07/1400.001237.50241.00-16,162-0.02%
2022/07/132242.992242.00238.5006,0960.00%
2022/07/123235.501235.50234.5026,0010.03%
2022/07/113299.341300.50300.5025,7660.04%
2022/07/0800.002297.50300.00-25,643-0.04%
2022/07/070279.5000.00279.5005,5010.00%
2022/07/060282.5000.00278.0005,4620.00%
2022/07/011292.001289.00288.5005,2700.00%
2022/06/301303.002302.25302.00-15,205-0.02%
2022/06/283316.3300.00315.0035,0560.06%
2022/06/2400.002319.50325.00-24,996-0.04%
2022/06/2300.001324.00326.00-14,994-0.02%
2022/06/225322.271318.16321.0044,9290.08%
2022/06/213340.8300.00346.0034,8480.06%
2022/06/171352.011360.00352.0004,8660.00%
2022/06/161378.0000.00366.5014,8250.02%
2022/06/151376.0000.00372.5014,8910.02%
2022/06/100395.0000.00393.0004,9420.00%
2022/06/090.1399.5000.00398.500.14,9430.00%
2022/06/0200.001403.50401.00-15,010-0.02%
2022/06/0100.002411.75410.00-25,027-0.04%
2022/05/301404.501402.50404.0004,9640.00%
2022/05/2700.003398.33400.00-34,966-0.06%
2022/05/243389.0000.00384.5035,1400.06%
2022/05/231392.001400.00393.0005,2190.00%
2022/05/190402.501.5395.67402.50-1.55,238-0.03%
2022/05/170.5395.001393.00394.50-0.55,313-0.01%
2022/05/162395.501396.50391.5015,3590.02%
2022/05/131.1391.4500.00399.001.15,3690.02%
2022/05/1200.001391.00388.50-15,461-0.02%
2022/05/1000.000.2391.50390.50-0.25,5220.00%
2022/05/091378.061380.00378.0005,5410.00%
2022/05/061.1392.0900.00391.001.15,5660.02%
2022/05/051399.501.1399.09401.00-0.15,6060.00%
2022/05/040400.001399.50395.00-15,582-0.02%
2022/05/031402.001.1402.09403.50-0.15,5640.00%
2022/04/2913401.426.1400.84398.506.95,5870.12%
2022/04/2800.000.1380.00382.50-0.15,4320.00%
2022/04/273357.331355.00363.5025,3630.04%
2022/04/265.1377.9600.00376.005.15,2690.10%
2022/04/256376.170.1380.00374.505.95,2900.11%
2022/04/222.1391.4700.00387.002.15,2590.04%
2022/04/210399.001398.00401.50-15,238-0.02%
2022/04/200404.0000.00405.5005,2440.00%
2022/04/191410.5000.00402.0015,2580.02%
2022/04/156401.5000.00400.0065,3170.11%
2022/04/130405.007.2409.79410.00-7.25,405-0.13%
2022/04/110.3396.3200.00390.500.35,4270.00%
2022/04/081400.5000.00403.0015,4100.02%
2022/04/070411.401403.00400.00-15,404-0.02%
2022/04/0600.002415.75415.00-25,325-0.04%
2022/04/0100.004.4423.54427.50-4.45,285-0.08%
2022/03/3100.002429.00426.50-25,291-0.04%
2022/03/303.1425.5500.00424.503.15,3140.06%
2022/03/292420.2700.00420.5025,3490.04%
2022/03/280424.0000.00425.0005,3740.00%
2022/03/245.1434.811434.00434.504.15,4710.07%
2022/03/231.1437.623443.00445.00-25,489-0.04%
2022/03/223.4439.704.5438.11434.50-1.15,583-0.02%
2022/03/214.1450.671450.00450.503.15,5040.06%
2022/03/180465.001.1462.27456.50-1.15,507-0.02%
2022/03/171464.506.1466.89467.00-5.15,512-0.09%
2022/03/165454.3000.00452.5055,4830.09%
2022/03/152.1455.821456.00451.501.15,5020.02%
2022/03/140.1462.9900.00463.000.15,5860.00%
2022/03/113467.3300.00466.5035,6940.05%
2022/03/102467.250.1463.00468.001.95,7620.03%
2022/03/091456.0000.00452.5015,7970.02%
2022/03/080453.321451.00452.50-15,879-0.02%
2022/03/072.2459.6400.00456.502.25,9220.04%
2022/03/031477.004479.88480.00-36,025-0.05%
2022/03/012481.005.3476.57481.00-3.36,089-0.05%
2022/02/254.1456.091457.00456.503.16,0110.05%
2022/02/242459.963457.33456.00-16,011-0.02%
2022/02/230.1466.761.3464.35463.50-1.25,972-0.02%
2022/02/222451.502449.50452.0005,9800.00%
2022/02/2100.001.2444.58453.50-1.26,063-0.02%
2022/02/184446.132440.50446.5026,2560.03%
2022/02/171.1450.6200.00450.501.16,2810.02%
2022/02/162.1458.0100.00456.002.16,3990.03%
2022/02/151455.0000.00453.0016,4110.02%
2022/02/142.1452.3700.00454.502.16,4040.03%
2022/02/110.4470.5000.00468.000.46,3350.01%
2022/02/102466.002466.50467.0006,3900.00%
2022/02/091459.5000.00462.0016,5580.02%
2022/02/071.1458.5100.00456.501.16,7620.02%
2022/01/261472.0000.00471.0016,7010.01%
2022/01/252.1478.0400.00473.002.16,7130.03%
2022/01/240.1487.0000.00490.500.16,7070.00%
2022/01/211.2495.9200.00494.501.26,7020.02%
2022/01/190.1506.0000.00506.000.16,7510.00%
2022/01/180.5509.001511.00510.00-0.56,770-0.01%
2022/01/171495.0000.00501.0016,7450.01%
2022/01/141.1487.581493.00494.500.16,7690.00%
2022/01/131.1496.6800.00498.001.16,8190.02%
2022/01/120.1505.002.3504.00508.00-2.36,826-0.03%
2022/01/100.1507.9100.00510.000.16,8360.00%
2022/01/073.1509.673507.67507.000.16,8810.00%
2022/01/060.1516.501513.00517.00-0.96,871-0.01%
2022/01/051516.0000.00520.0016,8550.01%
2022/01/040530.0000.00532.0006,8610.00%
2022/01/0300.001544.00538.00-16,850-0.01%
2021/12/282538.006537.83537.00-46,974-0.06%
2021/12/2700.001535.00531.00-16,984-0.01%
2021/12/231534.001538.00538.0007,0830.00%
2021/12/212525.002531.00535.0007,0790.00%
2021/12/200.3523.001517.00528.00-0.77,042-0.01%
2021/12/171528.001531.00531.0006,9930.00%
2021/12/162521.505.1525.08534.00-3.16,957-0.04%
2021/12/151511.0000.00512.0016,8610.01%
2021/12/142508.5000.00502.0026,8530.03%
2021/12/1300.0010523.20520.00-106,826-0.15%
2021/12/101512.0000.00508.0016,7800.01%
2021/12/096517.176.1510.84512.00-0.16,7770.00%
2021/12/0800.001519.00519.00-16,749-0.01%
2021/12/071510.002514.00513.00-16,743-0.01%
2021/12/060.1502.004504.97505.00-46,645-0.06%
2021/12/0300.000.1491.43493.00-0.16,6130.00%
2021/12/021487.002.1488.81486.00-1.16,607-0.02%
2021/12/011475.0000.00482.5016,6550.02%
2021/11/301474.001469.00465.5006,5840.00%
2021/11/291466.003460.00470.00-26,565-0.03%
2021/11/263.1470.2300.00462.503.16,5650.05%
2021/11/252477.431474.50473.0016,5610.02%
2021/11/231485.501487.50485.5006,7190.00%
2021/11/221490.0000.00489.5016,7130.01%
2021/11/192490.000.3487.17483.001.76,7710.03%
2021/11/172.1490.643491.00490.50-0.96,684-0.01%
2021/11/1500.002471.50470.00-26,512-0.03%
2021/11/121452.500.4448.00451.500.66,4640.01%
2021/11/112441.2500.00443.0026,4740.03%
2021/11/102451.2500.00452.0026,5010.03%
2021/11/0900.001458.00461.00-16,504-0.02%
2021/11/082.5451.601462.00456.501.56,4170.02%
2021/11/051.3439.9112.2438.39448.00-116,269-0.17%
2021/11/0400.000.3412.50407.50-0.36,0190.00%
2021/11/030.5413.002414.00413.50-1.56,107-0.02%
2021/11/022.1412.810.1414.50405.5026,2480.03%
2021/11/011428.0000.00418.5016,4050.02%
2021/10/284.1415.023411.00410.501.16,6190.02%
2021/10/272409.001407.50408.5016,9910.01%
2021/10/223394.331398.50405.0027,4690.03%
2021/10/214405.003399.50395.5017,7300.01%
2021/10/1900.002401.50401.00-27,711-0.03%
2021/10/180.1393.5000.00387.000.17,8400.00%
2021/10/153383.713386.83390.5007,8970.00%
2021/10/130372.5000.00371.5007,9620.00%
2021/10/121374.0000.00372.0017,9570.01%
2021/10/081389.001396.00389.0007,9230.00%
2021/10/073.1400.811405.00396.002.17,9850.03%
2021/10/061394.471403.00391.0008,0210.00%
2021/10/052395.7500.00397.5028,0520.02%
2021/10/041400.0000.00399.5018,0910.01%
2021/10/010405.001403.50404.50-18,143-0.01%
2021/09/300403.001399.50410.00-18,201-0.01%
2021/09/297.1413.1200.00406.507.18,1560.09%
2021/09/285424.5000.00424.0058,1670.06%
2021/09/271434.501434.50434.5008,1880.00%
2021/09/241428.001434.00426.0008,1940.00%
2021/09/2300.004429.88426.50-48,292-0.05%
2021/09/220418.0000.00422.0008,2560.00%
2021/09/163431.832439.75429.0018,2620.01%
2021/09/151433.0000.00431.0018,2700.01%
2021/09/141439.0000.00440.0018,3130.01%
2021/09/133445.6700.00444.0038,4400.04%
2021/09/102.1453.454443.25454.00-1.98,564-0.02%
2021/09/091433.001436.00433.5008,5240.00%
2021/09/0800.002425.25425.50-28,548-0.02%
2021/09/074436.132436.75431.0028,5510.02%
2021/09/061.1443.534434.42430.00-2.98,563-0.03%
2021/09/033457.5000.00456.5038,4740.04%
2021/09/024.1464.9600.00456.504.18,5240.05%
2021/09/011458.5000.00463.0018,4980.01%
2021/08/302446.002447.00454.5008,5270.00%
2021/08/270450.002447.00446.00-28,455-0.02%
2021/08/262460.5000.00459.5028,4280.02%
2021/08/2500.003461.50469.00-38,509-0.04%
2021/08/244474.723466.33461.0018,5890.01%
2021/08/234477.882483.75480.5028,6480.02%
2021/08/201472.011470.50470.0008,7540.00%
2021/08/192479.971481.00470.5018,7990.01%
2021/08/180467.502476.50491.50-28,768-0.02%
2021/08/177486.460495.50474.0078,8180.08%
2021/08/1600.001500.07506.00-18,868-0.01%
2021/08/132525.481.2511.50509.000.88,9740.01%
2021/08/1200.005527.00527.00-59,230-0.05%
2021/08/115522.605519.40519.0009,4790.00%
2021/08/102538.503531.33531.00-19,704-0.01%
2021/08/0900.001538.14538.00-19,807-0.01%
2021/08/062.2563.053564.33560.00-0.89,918-0.01%
2021/08/056575.806576.33570.00010,0460.00%
2021/08/042548.003.1550.03562.00-1.110,340-0.01%
2021/08/034545.006547.01545.00-210,581-0.02%
2021/08/023544.993.2549.30541.00-0.210,6170.00%
2021/07/304517.755514.00511.00-110,454-0.01%
2021/07/2900.002505.00503.00-210,501-0.02%
2021/07/284491.253489.00490.00110,5710.01%
2021/07/279509.1113.1516.78522.00-4.110,575-0.04%
2021/07/262494.004495.00492.00-210,462-0.02%
2021/07/231490.003.1491.55489.00-2.110,540-0.02%
2021/07/223494.834498.63497.50-110,644-0.01%
2021/07/212483.5100.00478.50210,7620.02%
2021/07/202.1486.9900.00483.002.110,7500.02%
2021/07/191504.0000.00503.00110,7060.01%
2021/07/1600.002504.00499.50-210,778-0.02%
2021/07/152499.0000.00499.50210,8000.02%
2021/07/144.5492.5000.00490.504.510,8100.04%
2021/07/133498.332499.75495.00110,7950.01%
2021/07/1200.003500.01500.00-310,833-0.03%
2021/07/095493.901495.00492.50410,8920.04%
2021/07/081.1505.8200.00506.001.110,9420.01%
2021/07/072.2505.152492.00494.000.211,0250.00%
2021/07/063503.662510.00500.00111,1260.01%
2021/07/0500.001504.00504.00-111,230-0.01%
2021/07/025496.002498.25493.50311,3040.03%
2021/07/0100.003504.00503.00-311,352-0.03%
2021/06/302503.503.5505.42499.00-1.511,458-0.01%
2021/06/291491.502494.25487.50-111,416-0.01%
2021/06/285489.893488.00496.50211,5920.02%
2021/06/255496.793492.33489.00211,6600.02%
2021/06/243494.336495.25497.00-311,770-0.03%
2021/06/234487.382488.25490.00211,9640.02%
2021/06/223.1480.902475.50476.501.111,9860.01%
2021/06/214.3485.042495.50483.002.311,8840.02%
2021/06/184508.751.2515.00503.002.811,8370.02%
2021/06/172505.031506.00509.00111,9450.01%
2021/06/163509.002510.50510.00112,1630.01%
2021/06/152515.003517.00522.00-112,412-0.01%
2021/06/112.5511.401.2518.33506.001.312,4800.01%
2021/06/103.2520.192.1521.62515.001.112,7750.01%
2021/06/091517.004515.50513.00-312,879-0.02%
2021/06/084517.003521.33512.00112,9630.01%
2021/06/0716513.9416504.53519.00013,0150.00%
2021/06/041495.002498.75500.00-112,988-0.01%
2021/06/035.3496.505499.50505.000.313,1180.00%
2021/06/026509.484.2501.88498.001.813,1560.01%
2021/06/014.1528.912524.00516.002.113,1400.02%
2021/05/311530.002527.48534.00-113,110-0.01%
2021/05/283.1504.461508.00505.002.113,0290.02%
2021/05/271488.002493.75495.50-113,029-0.01%
2021/05/264486.385487.90487.00-113,120-0.01%
2021/05/252.1498.953499.17491.00-0.913,186-0.01%
2021/05/2410485.158473.00487.50213,0830.02%
2021/05/212.2465.005.1468.01470.50-2.913,071-0.02%
2021/05/207472.465462.10460.00212,9920.02%
2021/05/1911502.007504.14494.50412,8560.03%
2021/05/1811496.9514495.50513.00-312,796-0.02%
2021/05/1710.1470.6810475.95466.500.112,6990.00%
2021/05/146494.0611496.09480.00-512,559-0.04%
2021/05/139488.116.6492.47479.002.412,4270.02%
2021/05/1210.5491.388.2483.28491.502.312,2190.02%
2021/05/1110.2501.606498.17491.004.211,8080.04%
2021/05/103.3564.8000.00545.003.311,4730.03%
2021/05/071563.322.2579.39578.00-1.211,350-0.01%
2021/05/062547.005541.40553.00-311,133-0.03%
2021/05/055.3557.9700.00533.005.311,0110.05%
2021/05/044564.502.1564.49581.00210,9530.02%
2021/05/035591.215603.20588.00010,7770.00%
2021/04/294625.253626.67624.00110,6740.01%
2021/04/2815629.338637.88624.00710,5960.07%
2021/04/278641.1326643.12620.00-1810,513-0.17%
2021/04/262617.002623.50616.00010,2880.00%
2021/04/231.2612.171605.00614.000.210,2380.00%
2021/04/222592.503.1596.92588.00-1.110,260-0.01%
2021/04/211587.022.1591.43589.00-1.110,201-0.01%
2021/04/2000.003.1599.62596.00-3.110,201-0.03%
2021/04/197.2596.504.1594.51592.003.210,2130.03%
2021/04/167.4617.196.1618.36611.001.410,1660.01%
2021/04/158600.387600.57610.00110,0990.01%
2021/04/146.2581.187581.87591.00-0.910,081-0.01%
2021/04/134.1589.224592.00586.000.110,1080.00%
2021/04/129.3592.969592.89585.000.39,9780.00%
2021/04/092622.481622.00611.0019,8180.01%
2021/04/0833633.8822625.41629.00119,7460.11%
2021/04/0712621.953605.02619.0099,5910.09%
2021/04/0600.003583.00602.00-39,500-0.03%
2021/04/013574.671578.00570.0029,3930.02%
2021/03/3115581.9316588.00575.00-19,445-0.01%
2021/03/300570.001567.00572.00-19,340-0.01%
2021/03/296573.661564.00560.0059,2940.05%
2021/03/261547.004.4558.72569.00-3.49,184-0.04%
2021/03/251522.002534.50536.00-19,009-0.01%
2021/03/241530.0000.00528.0018,9850.01%
2021/03/232535.504533.69533.00-29,016-0.02%
2021/03/224537.002531.00527.0028,9420.02%
2021/03/193540.332.1545.98542.0018,7940.01%
2021/03/183530.337.3531.89539.00-4.38,560-0.05%
2021/03/1700.001.1508.11508.00-1.18,305-0.01%
2021/03/165509.103506.83497.5028,1980.02%
2021/03/151486.134501.13496.50-37,919-0.04%
2021/03/127490.235495.90487.0027,8270.03%
2021/03/111.2496.023498.67499.00-1.87,796-0.02%
2021/03/103480.001484.00477.0027,6950.03%
2021/03/091489.171477.50473.5007,6840.00%
2021/03/051464.0700.00469.5017,4710.01%
2021/03/042.1480.571478.00477.001.17,4340.01%
2021/03/031480.002.1489.51494.00-1.17,315-0.01%
2021/03/022503.972500.00493.5007,2500.00%
2021/02/264.1478.044479.25474.000.17,1510.00%
2021/02/2510.1508.838500.13499.002.16,9940.03%
2021/02/242514.471511.00506.0016,8730.01%
2021/02/234.3514.042513.00513.002.36,8090.03%
2021/02/2210.1529.9113530.44531.00-2.96,735-0.04%
2021/02/194537.724535.00528.0006,7590.00%
2021/02/185533.624540.25544.0016,6240.02%
2021/02/171526.0000.00526.0016,4480.02%
2021/02/0500.001.1469.48479.00-1.16,252-0.02%
2021/02/0400.001.1438.12435.50-1.16,222-0.02%
2021/02/031426.002429.00430.50-16,237-0.02%
2021/02/021421.021423.00423.5006,2740.00%
2021/02/011399.003407.83408.50-26,444-0.03%
2021/01/2900.001400.00394.00-16,419-0.02%
2021/01/282404.4800.00401.0026,3960.03%
2021/01/273.1411.0311420.91414.00-86,374-0.12%
2021/01/2612430.6700.00408.00126,3330.19%
2021/01/2211420.4512423.58423.00-16,201-0.02%
2021/01/2113.1412.9912415.58408.501.16,1260.02%
2021/01/201399.5000.00401.0016,1080.02%
2021/01/1914411.2513414.19410.0016,0030.02%
2021/01/151406.013404.50400.00-25,892-0.03%
2021/01/1300.001394.50403.00-15,771-0.02%
2021/01/122386.502393.00383.0005,7440.00%
2021/01/111384.001386.50387.5005,6820.00%
2021/01/081383.503383.50384.00-25,679-0.04%
2021/01/073375.171378.00378.0025,7120.04%
2021/01/061389.002384.75384.00-15,650-0.02%
2021/01/051356.5000.00359.5015,4870.02%
2021/01/041360.000.2364.00363.500.95,5220.02%
2020/12/311372.501368.50369.0005,6160.00%
2020/12/2900.000.2349.50352.50-0.25,7010.00%
2020/12/256354.925.3351.61351.500.75,7210.01%
2020/12/2400.003.2334.94333.00-3.25,648-0.06%
2020/12/221331.0000.00318.0015,6060.02%
2020/12/210.1319.0011328.45324.50-10.95,571-0.20%
2020/12/1810326.001324.00323.0095,5360.16%
2020/12/1720.4322.9721324.86323.00-0.65,556-0.01%
2020/12/160.2315.6500.00314.000.25,4900.00%
2020/12/150.4315.7100.00312.500.45,4690.01%
2020/12/141318.501318.00318.0005,4880.00%
2020/12/100.2318.0000.00317.500.25,4800.00%
2020/12/080314.505308.20316.50-55,448-0.09%
2020/12/071307.0000.00306.0015,4250.02%
2020/12/031314.004313.00312.50-35,377-0.06%
2020/12/0200.002307.50308.00-25,332-0.04%
2020/12/011303.0000.00303.0015,3260.02%
2020/11/301306.0000.00299.0015,3760.02%
2020/11/2700.001299.50304.00-15,370-0.02%
2020/11/251294.0000.00293.0015,5050.02%
2020/11/246301.501298.50298.5055,5140.09%
2020/11/231303.001307.00304.0005,6150.00%
2020/11/201297.003301.67301.50-25,730-0.03%
2020/11/192299.001301.00297.5015,7200.02%
2020/11/182298.503297.33300.00-15,669-0.02%
2020/11/172291.002296.00291.0005,5970.00%
2020/11/133286.3300.00291.5035,7130.05%
2020/11/101293.501294.00291.5005,8430.00%
2020/11/093293.505294.30293.00-25,739-0.03%
2020/11/0600.004275.38273.00-45,573-0.07%
2020/11/054269.0000.00270.0045,5950.07%
2020/11/0400.001273.50273.00-15,648-0.02%
2020/11/031267.5000.00263.5015,8670.02%
2020/10/301270.5000.00267.0016,0260.02%
2020/10/2900.002273.25274.50-26,071-0.03%
2020/10/281278.0000.00278.5016,1530.02%
2020/10/2700.001276.50278.00-16,410-0.02%
2020/10/261279.0000.00278.5016,4350.02%
2020/10/232278.252279.25279.0006,4980.00%
2020/10/222281.501280.00277.0016,6210.02%
2020/10/2100.001283.50281.50-16,635-0.02%
2020/10/202282.002281.75282.0006,6710.00%
2020/10/192278.002277.50277.0006,7130.00%
2020/10/1600.001277.00278.50-16,855-0.01%
2020/10/154280.757281.64279.50-36,884-0.04%
2020/10/141280.0000.00280.5016,8140.01%
2020/10/134282.632281.50281.5026,7890.03%
2020/10/123282.502286.25285.0016,8110.01%
2020/10/083282.174283.38282.00-16,819-0.01%
2020/10/0700.001279.00277.00-16,737-0.01%
2020/10/061269.503268.50269.50-26,754-0.03%
2020/10/055262.6000.00260.0056,7940.07%
2020/09/302262.253266.17265.50-16,932-0.01%
2020/09/291259.502262.50264.00-16,999-0.01%
2020/09/281258.501259.00258.5007,1400.00%
2020/09/253249.832250.25243.5017,2690.01%
2020/09/234258.504257.88259.5007,3920.00%
2020/09/221258.502258.00259.00-17,408-0.01%
2020/09/1800.003257.00257.00-37,343-0.04%
2020/09/177255.075258.20253.0027,3620.03%
2020/09/162255.7500.00255.5027,3620.03%
2020/09/152250.502252.50252.0007,3850.00%
2020/09/141243.5000.00250.5017,5080.01%
2020/09/1000.003243.00243.50-37,489-0.04%
2020/09/091235.001236.00237.5007,4100.00%
2020/09/081243.0000.00242.0017,3540.01%
2020/09/0100.003244.00246.50-37,144-0.04%
2020/08/310.1242.0000.00240.000.17,0810.00%
2020/08/2700.001249.00248.00-16,947-0.01%
2020/08/261255.005255.00254.00-46,825-0.06%
2020/08/256262.2500.00262.0066,7210.09%
2020/08/241264.001263.50264.0006,7250.00%
2020/08/201250.0000.00256.0016,6850.01%
2020/08/191262.002271.00268.50-16,647-0.02%
2020/08/186267.082264.25265.5046,5440.06%
2020/08/171286.501287.00289.0006,3360.00%
2020/08/131284.001287.50284.5006,3520.00%
2020/08/121280.0000.00282.0016,3960.02%
2020/08/074297.3800.00294.0046,3620.06%
2020/08/0300.002293.00296.00-25,954-0.03%
2020/07/3100.004293.63290.00-46,052-0.07%
2020/07/2900.001275.50277.50-15,945-0.02%
2020/07/281272.0000.00269.5015,9600.02%
2020/07/241275.0000.00271.5015,9750.02%
2020/07/232278.0000.00281.5025,9790.03%
2020/07/172264.0000.00262.0025,8580.03%
2020/07/161264.002263.00263.50-15,883-0.02%
2020/07/1500.008265.13262.50-85,846-0.14%
2020/07/1400.002265.50267.00-25,852-0.03%
2020/07/134273.2510273.45271.50-65,832-0.10%
2020/07/107286.9300.00285.5075,7720.12%
2020/07/094287.1300.00284.5045,7090.07%
2020/07/0810268.255267.50268.0055,5460.09%
2020/07/0700.005277.00265.00-55,458-0.09%
2020/07/0611271.091274.00281.50105,3000.19%
2020/07/0300.008250.88260.50-85,177-0.15%
2020/07/0200.001235.00237.00-15,054-0.02%
2020/07/0100.004233.38234.50-45,085-0.08%
2020/06/301230.001230.00228.0005,0550.00%
2020/06/233227.8300.00228.0035,0810.06%
2020/06/221226.003229.00224.00-25,082-0.04%
2020/06/1900.003219.17222.00-35,083-0.06%
2020/06/171213.5000.00214.0015,1200.02%
2020/06/1100.005215.50213.50-55,568-0.09%
2020/06/1000.001214.00214.00-15,609-0.02%
2020/06/054214.631217.00215.0035,8000.05%
2020/06/023211.502211.00210.5015,8610.02%
2020/05/2600.001205.00208.00-16,004-0.02%
2020/05/2100.001202.50203.50-16,010-0.02%
2020/05/202200.0000.00198.0026,0920.03%
2020/05/1900.006197.00197.00-66,166-0.10%
2020/05/181196.5000.00195.0016,1240.02%
2020/05/156205.0000.00204.0066,0140.10%
2020/05/141205.002207.00203.50-16,020-0.02%
2020/05/132208.001209.00210.0015,9970.02%
2020/05/121204.0000.00204.0015,9380.02%
2020/05/1100.006204.92204.00-66,018-0.10%
2020/05/082204.752204.50203.5006,0610.00%
2020/05/072201.752204.00200.0006,0660.00%
2020/05/062197.003196.33195.50-15,926-0.02%
2020/05/051188.505188.90189.00-45,838-0.07%
2020/05/041180.0000.00187.0015,8220.02%
2020/04/301184.001185.00186.5005,7810.00%
2020/04/2900.004182.50183.50-45,798-0.07%
2020/04/284178.001175.00179.5035,7490.05%
2020/04/271177.5000.00178.0015,8080.02%
2020/04/241176.5000.00176.0015,7400.02%
2020/04/232177.5000.00178.5025,7330.03%
2020/04/1700.001186.00185.00-15,968-0.02%
2020/04/162183.0000.00183.0025,9290.03%
2020/04/153186.0000.00186.0036,0160.05%
2020/04/141185.001185.00185.5006,0670.00%
2020/04/101185.0000.00185.0016,2160.02%
2020/04/081186.0000.00184.5016,3280.02%
2020/04/073190.003185.50184.0006,2810.00%
2020/04/061176.505180.90185.00-46,250-0.06%
2020/04/011173.5000.00175.0016,2860.02%
2020/03/3100.001174.00172.00-16,274-0.02%
2020/03/271173.501171.50172.0006,2900.00%
2020/03/261170.5000.00171.0016,3460.02%
2020/03/251167.0000.00169.0016,7030.01%
2020/03/2400.002165.50161.50-26,753-0.03%
2020/03/2300.004152.00153.50-46,743-0.06%
2020/03/204147.0000.00152.0046,7020.06%
2020/03/191154.0000.00152.0016,5620.02%
2020/03/181172.0000.00168.5016,5360.02%
2020/03/131169.001178.00178.5006,5910.00%
2020/03/124181.634187.50185.5006,5490.00%
2020/03/111198.501193.50193.0006,4810.00%
2020/03/092195.5000.00195.0026,4980.03%
2020/03/0600.001205.00203.50-16,463-0.02%
2020/03/0200.001199.00197.50-16,653-0.02%
2020/02/272200.751197.00195.5016,7060.01%
2020/02/2600.001204.00203.50-16,836-0.01%
2020/02/2500.001205.50203.50-17,280-0.01%
2020/02/212203.755203.50205.00-37,373-0.04%
2020/02/209208.284209.50208.5057,2710.07%
2020/02/191212.001212.00213.0007,1890.00%
2020/02/141218.5000.00219.5017,3310.01%
2020/02/121220.003221.83220.50-27,329-0.03%
2020/02/103209.3300.00208.5037,4820.04%
2020/02/0700.001214.00214.00-17,551-0.01%
2020/02/0600.003216.50218.50-37,667-0.04%
2020/02/052216.751212.50212.0017,8390.01%
2020/02/0400.001217.00218.00-17,924-0.01%
2020/02/032208.5000.00213.0027,9680.03%
2020/01/303219.331227.00214.5028,0590.02%
2020/01/201228.503229.00230.50-28,056-0.02%
2020/01/173229.002228.75228.5018,2830.01%
2020/01/144232.0000.00232.0048,7600.05%
2020/01/1300.002230.00232.50-28,660-0.02%
2020/01/102228.0000.00227.5028,5900.02%
2020/01/092227.003227.33227.50-18,592-0.01%
2020/01/0800.009220.78220.50-98,506-0.11%
2020/01/0700.001219.00218.00-18,421-0.01%
2020/01/063211.0000.00211.0038,3270.04%
2020/01/033214.832215.00215.5018,2850.01%
2020/01/0200.001222.00222.50-18,241-0.01%
2019/12/312220.0000.00219.0028,2290.02%
2019/12/3000.002223.50222.00-28,345-0.02%
2019/12/272225.001226.00227.0018,4180.01%
2019/12/251219.002219.00219.00-18,478-0.01%
2019/12/249215.4400.00216.0098,5420.11%
2019/12/231216.0000.00216.0018,6130.01%
2019/12/209213.948211.94212.5018,5300.01%
2019/12/197222.0000.00225.5078,1670.09%
2019/12/181232.003232.00229.00-28,064-0.02%
2019/12/173235.5000.00238.0038,0160.04%
2019/12/162230.505234.70235.00-38,094-0.04%
2019/12/133231.005.1236.65229.00-2.18,081-0.03%
2019/12/125230.002230.75230.5037,9860.04%
2019/12/112226.002229.50230.0007,9250.00%
2019/12/1000.003227.50227.50-37,895-0.04%
2019/12/092227.006226.17225.50-47,918-0.05%
2019/12/062222.751222.00220.0017,9260.01%
2019/12/052222.002221.50221.5007,9590.00%
2019/12/045217.404215.88216.0018,0530.01%
2019/12/031220.0000.00219.5018,0810.01%
2019/12/023223.3300.00220.5038,2110.04%
2019/11/291224.0000.00223.5018,2380.01%
2019/11/282224.0000.00223.5028,4900.02%
2019/11/274226.504228.63227.0008,6580.00%
2019/11/264228.002225.50225.5028,8720.02%
2019/11/254231.0000.00227.0048,8390.05%
2019/11/224232.1314233.50237.50-108,732-0.11%
2019/11/2100.001215.00216.00-18,336-0.01%
2019/11/2000.002221.00218.00-28,395-0.02%
2019/11/191217.001216.00219.0008,4360.00%
2019/11/1800.001213.50214.50-18,469-0.01%
2019/11/152211.0000.00212.5028,6020.02%
2019/11/142216.501218.00216.5018,6820.01%
2019/11/1200.003214.83216.00-38,610-0.03%
2019/11/083211.6700.00212.0038,6450.03%
2019/11/071216.002218.50215.00-18,609-0.01%
2019/11/061213.003212.00214.50-28,457-0.02%
2019/11/0500.002217.00219.00-28,509-0.02%
2019/11/042209.005210.20209.00-38,435-0.04%
2019/11/011202.008201.38202.00-78,321-0.08%
2019/10/3100.002198.25196.00-28,247-0.02%
2019/10/301195.0000.00196.5018,2020.01%
2019/10/2800.001199.00195.50-18,093-0.01%
2019/10/253196.331206.50196.0027,9760.03%
2019/10/2400.002208.00208.00-27,783-0.03%
2019/10/233191.0014196.61204.50-117,616-0.14%
2019/10/183188.831187.50187.5027,6100.03%
2019/10/161183.501186.50183.5007,9840.00%
2019/10/151182.5000.00183.0018,1790.01%
2019/10/091183.0000.00181.0018,5770.01%
2019/10/086184.9200.00187.0068,7280.07%
2019/10/041192.5000.00191.0018,9240.01%
2019/10/031186.001187.50190.0008,8530.00%
2019/09/271178.002179.50178.00-18,791-0.01%
2019/09/263182.001180.00182.0028,8610.02%
2019/09/2500.001186.00186.00-18,969-0.01%
2019/09/241184.003184.50184.50-29,037-0.02%
2019/09/201185.0000.00185.0019,0780.01%
2019/09/1900.001188.00189.00-19,051-0.01%
2019/09/161184.501185.50185.5008,9840.00%
2019/09/123188.3300.00187.5039,0270.03%
2019/09/1100.001187.50188.00-19,165-0.01%
2019/09/093187.332186.50187.0019,1040.01%
2019/09/061192.001190.50189.5009,0710.00%
2019/09/0500.001188.00188.50-19,019-0.01%
2019/09/043186.001185.50186.0029,0870.02%
2019/09/0300.001190.00188.50-19,090-0.01%
2019/09/021193.002191.50193.00-19,158-0.01%
2019/08/3000.003188.17186.00-39,151-0.03%
2019/08/2900.003181.17181.00-38,927-0.03%
2019/08/2300.002176.00174.00-28,719-0.02%
2019/08/222174.0000.00172.5028,6720.02%
2019/08/201174.501175.00174.5008,6060.00%
2019/08/193171.171173.00173.0028,5600.02%
2019/08/161164.504165.38165.00-38,546-0.04%
2019/08/1500.001159.50162.50-18,671-0.01%
2019/08/144164.381164.00163.5038,8450.03%
2019/08/131161.001161.00161.0008,9010.00%
2019/08/121167.001167.50166.0008,9470.00%
2019/08/072162.5000.00163.5028,9030.02%
2019/08/062153.504155.50157.00-28,777-0.02%
2019/08/051160.007160.64157.00-68,765-0.07%
2019/08/021164.501165.50164.5008,7340.00%
2019/07/312166.0000.00166.0028,8100.02%
2019/07/301168.0000.00167.0018,8600.01%
2019/07/261169.5000.00171.0018,8820.01%
2019/07/253171.503170.83172.5008,8460.00%
2019/07/241171.501172.50171.5008,7530.00%
2019/07/224173.134174.38174.5008,5480.00%
2019/07/192169.252170.75172.0008,4670.00%
2019/07/186162.6700.00163.0068,2910.07%
2019/07/178172.253171.00171.0058,0600.06%
2019/07/167182.364180.00178.0037,8260.04%
2019/07/1500.008180.38180.00-87,624-0.10%
2019/07/129175.838175.69173.5017,4820.01%
2019/07/119184.449184.22183.0007,3610.00%
2019/07/1000.001175.50175.00-17,157-0.01%
2019/07/059175.8900.00176.0097,0980.13%
2019/07/041174.003178.17175.50-27,094-0.03%
2019/07/036177.581182.00175.5057,0600.07%
2019/07/029185.941186.00185.0086,9590.11%
2019/07/011190.0000.00190.0016,7330.01%
2019/06/2800.001171.00173.00-16,638-0.02%
2019/06/251168.0000.00168.0016,5670.02%
2019/06/2100.008170.00170.50-86,497-0.12%
2019/06/201169.0000.00170.0016,4230.02%
2019/06/1900.002168.75171.00-26,341-0.03%
2019/06/181161.001163.00161.0006,1570.00%
2019/06/142164.002163.75164.0006,1630.00%
2019/06/132163.001164.50163.0016,1870.02%
2019/06/122159.001163.50165.5016,2080.02%
2019/06/111160.0000.00160.5016,0970.02%
2019/06/1000.001155.00159.50-15,964-0.02%
2019/06/065155.504152.13149.5015,8400.02%
2019/06/042168.502162.00162.0005,6110.00%
2019/06/0300.001164.00164.00-15,555-0.02%
2019/05/311167.0000.00167.5015,5470.02%
2019/05/302165.002163.00163.0005,4290.00%
2019/05/293161.333162.33164.0005,3740.00%
2019/05/2800.001163.50162.00-15,328-0.02%
2019/05/241166.0000.00165.0015,2690.02%
2019/05/224178.883178.00178.0015,0780.02%
2019/05/171185.501191.50187.5004,7500.00%
2019/05/161195.0000.00195.0014,8290.02%
2019/05/138204.5000.00200.0084,7750.17%
2019/05/102213.001210.00211.0014,7200.02%
2019/05/0900.001216.00217.50-14,664-0.02%
2019/05/081216.001216.00217.0004,6570.00%
2019/05/071220.0000.00221.5014,5710.02%
2019/04/262200.502204.50199.0004,6710.00%
2019/04/2500.001201.00204.50-14,648-0.02%
2019/04/242198.002198.50198.0004,6080.00%
2019/04/232195.502196.75195.5004,5980.00%
2019/04/222198.002199.25198.0004,5580.00%
2019/04/181198.001199.00198.5004,5230.00%
2019/04/172198.002196.50195.5004,5020.00%
2019/04/151195.0000.00196.0014,4560.02%
2019/04/0300.001203.00200.00-14,259-0.02%
2019/03/2700.000.1190.00191.00-0.14,1490.00%
2019/03/211188.5000.00190.5014,0780.02%
2019/03/1800.001186.50188.50-13,989-0.03%
2019/03/142176.002175.50176.0003,8160.00%
2019/03/121174.5000.00174.0013,8460.03%
2019/02/2100.001175.00176.00-13,917-0.03%
2019/02/151174.002175.50174.50-13,804-0.03%
2019/01/302157.502158.00158.0003,6300.00%
2019/01/2900.001155.00157.00-13,716-0.03%
2019/01/2400.001150.00150.00-13,755-0.03%
2019/01/232153.502154.00154.0003,6750.00%
2019/01/222153.002155.00155.0003,7300.00%
2019/01/1700.001150.00150.00-13,804-0.03%
2019/01/1600.001150.50148.00-13,837-0.03%
2019/01/0900.001145.00146.00-14,044-0.02%
2019/01/031133.0000.00134.0014,0670.02%
2018/12/202143.001141.50142.0014,2720.02%
2018/12/1800.001137.50137.50-14,277-0.02%
2018/12/1000.001140.00138.00-14,426-0.02%
2018/12/071137.0000.00137.5014,4540.02%
2018/11/3000.004130.50130.00-44,588-0.09%
2018/11/292127.7500.00127.0024,5370.04%
2018/11/212124.5000.00127.0024,6240.04%
2018/11/061131.0000.00133.0014,7030.02%
2018/10/3000.001133.50135.00-14,816-0.02%
2018/10/291126.0000.00126.5014,7470.02%
2018/10/191137.502137.75139.50-14,467-0.02%
2018/10/181138.001133.00134.5004,3420.00%
2018/10/1700.002133.00132.00-24,261-0.05%
2018/10/1100.002123.50123.50-24,213-0.05%
2018/10/0900.002136.00137.00-24,134-0.05%
2018/10/081139.5000.00133.0014,1190.02%
2018/10/0500.002142.00143.00-24,043-0.05%
2018/10/0400.005144.30146.00-54,007-0.12%
2018/10/014148.882147.50147.5023,9600.05%
2018/09/284149.0000.00151.0043,9480.10%
2018/09/265146.3000.00146.0053,8920.13%
2018/09/251148.0000.00147.0013,8830.03%
2018/09/192148.001148.50149.0013,7660.03%
2018/09/1700.002147.50147.50-23,712-0.05%
2018/09/141151.0000.00150.0013,7200.03%
2018/09/122147.7500.00146.0023,6740.05%
2018/09/111157.5000.00158.5013,5550.03%
2018/09/0600.009153.50153.50-93,662-0.25%
2018/09/0500.001147.00147.00-13,513-0.03%
2018/09/042145.5000.00145.0023,4890.06%
2018/08/303148.501149.00151.5023,5060.06%
2018/08/2700.005150.50151.00-53,404-0.15%
2018/08/243148.831147.00147.0023,4150.06%
2018/08/211152.5000.00152.0013,3960.03%
2018/08/161150.001147.00149.0003,2960.00%
2018/08/141153.5000.00155.0013,2100.03%
2018/08/1300.001156.50155.00-13,127-0.03%
2018/08/103158.331158.00159.0023,0630.07%
2018/08/081151.003152.83152.00-22,865-0.07%
2018/08/011146.001145.00143.5002,8120.00%
2018/07/311147.0000.00148.0012,8110.04%
2018/07/1800.008144.00144.00-82,776-0.29%
2018/07/131133.5000.00134.0012,7640.04%
2018/07/112137.5000.00138.5022,7450.07%
2018/07/0600.005138.00137.00-52,716-0.18%
2018/07/041137.0000.00138.5012,7220.04%
2018/07/0300.002137.50136.00-22,745-0.07%
2018/06/282132.5000.00133.0022,7050.07%
2018/06/221137.0010136.50136.50-92,729-0.33%
2018/06/2000.001139.00140.50-12,727-0.04%
2018/06/1422146.251150.00145.00212,6430.79%
2018/06/071146.503147.50147.00-22,671-0.07%
2018/06/061141.002143.00142.00-12,587-0.04%
2018/06/0500.001138.50139.00-12,547-0.04%
2018/06/041136.5000.00137.5012,6200.04%
2018/05/1400.001137.00137.00-13,256-0.03%
2018/05/1100.003135.50136.50-33,421-0.09%
2018/05/0900.009132.06133.50-93,715-0.24%
2018/05/082121.5000.00122.0023,7380.05%
2018/05/041123.5000.00125.0013,7790.03%
2018/04/201127.002127.50127.00-14,450-0.02%
2018/04/172125.0000.00126.0024,4540.04%
2018/04/132128.0000.00129.0024,4240.05%
2018/04/111129.0000.00129.0014,4470.02%
2018/04/031129.0000.00128.5014,3760.02%
2018/03/302131.7500.00132.0024,3610.05%
2018/03/287130.1400.00129.5074,3050.16%
2018/03/221138.504138.50136.50-34,206-0.07%
2018/03/1500.001139.50138.00-13,958-0.03%
2018/03/1400.002137.00138.50-23,920-0.05%
2018/03/1300.006134.33135.00-63,844-0.16%
2018/03/0800.004131.50130.00-43,808-0.11%
2018/03/0600.001130.00129.50-13,725-0.03%
2018/03/021126.001129.00128.5003,6290.00%
2018/03/0100.003128.00128.00-33,608-0.08%
2018/02/224126.0000.00126.0043,4990.11%
2018/02/072122.002122.25121.5003,2890.00%
2018/02/061124.002122.00124.50-13,121-0.03%
2018/02/051130.5000.00131.0012,9860.03%
2018/02/025131.008130.19130.50-32,839-0.11%
2018/01/311122.001122.00122.5002,5550.00%
2018/01/261125.0000.00125.5012,3200.04%
2018/01/2500.001123.50123.00-12,243-0.04%
2018/01/231124.0000.00125.0012,1720.05%
2018/01/192123.7500.00123.5022,0760.10%
2018/01/1800.003129.83128.00-31,964-0.15%
2018/01/163127.505128.00126.00-21,780-0.11%
2018/01/0200.001114.50115.00-11,427-0.07%
聯詠明年營運向上UDN聯合新聞網－2024/11/07
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