• 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
    486.5
  • 漲跌
    ▲1.5
  • 漲幅
    +0.31%
  • 成交量
    5,329張
  • 產業
    上市 半導體類股

  • 1933人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
聯詠 (3034)籌碼相關－凱基-豐中 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中 券商分點個股進出

凱基-豐中 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/202491.500494.38486.5022,8280.07%
2024/12/193483.2000.00485.0032,7980.11%
2024/12/1800.009486.00492.00-92,797-0.32%
2024/12/171488.503486.00480.00-22,813-0.07%
2024/12/163.2480.411480.00478.002.22,8500.08%
2024/12/120.1488.0000.00482.000.12,9000.00%
2024/12/1100.002487.50485.00-22,911-0.07%
2024/12/102491.001493.50488.5012,9250.03%
2024/12/0900.009.1491.48487.50-9.12,931-0.31%
2024/12/065490.601491.00488.5042,9680.14%
2024/12/036.2481.605483.00479.501.23,0190.04%
2024/12/022486.7500.00484.5023,0080.07%
2024/11/2800.001478.50483.00-13,033-0.03%
2024/11/270.1482.501480.00481.50-0.93,042-0.03%
2024/11/261485.000493.50483.5013,0290.03%
2024/11/257492.573.1491.55491.003.93,0180.13%
2024/11/222483.0400.00480.0022,9620.07%
2024/11/202485.0200.00481.0022,8900.07%
2024/11/190.2493.211493.00485.50-0.82,840-0.03%
2024/11/181496.500.8491.50491.500.22,8030.01%
2024/11/1500.005.1487.03484.50-5.12,758-0.18%
2024/11/146.2480.9000.00478.506.22,7680.22%
2024/11/1300.002488.98491.00-22,718-0.07%
2024/11/121.2488.1400.00481.501.22,7070.04%
2024/11/112493.502.1494.30496.00-0.12,6740.00%
2024/11/080.1490.4300.00488.500.12,6850.00%
2024/11/071.2487.4000.00495.001.22,7410.04%
2024/11/060495.830.1498.17495.5002,7270.00%
2024/11/050490.0000.00489.5002,8440.00%
2024/11/040.1495.151490.00492.50-12,937-0.03%
2024/11/018498.1800.00501.0083,0320.27%
2024/10/301508.9600.00503.0013,0490.03%
2024/10/292.1506.781503.00504.001.13,0760.04%
2024/10/2800.001515.00515.00-13,089-0.03%
2024/10/251512.001513.00514.0003,1460.00%
2024/10/241520.0000.00517.0013,1770.03%
2024/10/232.1518.5700.00518.002.13,2310.06%
2024/10/220525.0000.00525.0003,2510.00%
2024/10/2100.001529.00533.00-13,291-0.03%
2024/10/1700.000.1523.00523.00-0.13,3560.00%
2024/10/161523.001517.00521.0003,3870.00%
2024/10/1500.001515.02513.00-13,387-0.03%
2024/10/141518.0000.00519.0013,4300.03%
2024/10/1100.001512.00511.00-13,491-0.03%
2024/10/091510.001514.00510.0003,5380.00%
2024/10/082.1505.0100.00509.002.13,6590.06%
2024/10/072.2511.4800.00510.002.23,7020.06%
2024/10/0400.000.1522.15524.00-0.13,6760.00%
2024/10/0100.001522.00517.00-13,662-0.03%
2024/09/303516.671519.00518.0023,7390.05%
2024/09/260.1526.0010.2525.31523.00-10.13,921-0.26%
2024/09/252524.992527.50514.0003,9610.00%
2024/09/241520.0000.00519.0013,9750.03%
2024/09/2000.002514.00509.00-24,060-0.05%
2024/09/193.2506.063510.33506.000.24,0850.00%
2024/09/181.1520.3600.00499.501.14,1180.03%
2024/09/1200.007534.57533.00-74,178-0.17%
2024/09/111530.001528.98534.0004,2110.00%
2024/09/101519.001522.00523.0004,2170.00%
2024/09/091.1520.001518.00518.000.14,2230.00%
2024/09/061523.001521.00526.0004,2440.00%
2024/09/050521.001522.00519.00-14,284-0.02%
2024/09/047517.713521.33521.0044,3020.09%
2024/09/024538.5000.00540.0044,2670.09%
2024/08/3000.002545.50540.00-24,319-0.05%
2024/08/291553.003544.00551.00-24,387-0.05%
2024/08/281544.002541.50541.00-14,454-0.02%
2024/08/271542.0000.00547.0014,6060.02%
2024/08/262547.502.2550.45549.00-0.24,6930.00%
2024/08/231.1541.001539.01547.000.14,7760.00%
2024/08/221547.002.1549.86549.00-1.14,914-0.02%
2024/08/214542.753547.00545.0015,0640.02%
2024/08/203548.660.6548.84552.002.45,1430.05%
2024/08/190.1534.003.1541.74547.00-35,230-0.06%
2024/08/164530.001533.00533.0035,2810.06%
2024/08/150529.0000.00527.0005,3150.00%
2024/08/141529.001528.00529.0005,3830.00%
2024/08/121527.992.4517.27525.00-1.45,422-0.03%
2024/08/091513.002.1505.54506.00-1.15,448-0.02%
2024/08/081498.483496.67495.50-25,458-0.04%
2024/08/076.2488.421494.00495.505.25,5090.09%
2024/08/050.5492.442499.50490.00-1.55,464-0.03%
2024/08/020.3523.041516.00521.00-0.75,526-0.01%
2024/08/011538.0010539.00536.00-95,503-0.16%
2024/07/311519.0000.00523.0015,5110.02%
2024/07/3011.1522.1000.00531.0011.15,5140.20%
2024/07/290.3538.332.1532.93530.00-1.85,511-0.03%
2024/07/231.1540.0000.00541.001.15,5290.02%
2024/07/220530.0000.00524.0005,5390.00%
2024/07/191.2547.9200.00543.001.25,5130.02%
2024/07/180.1546.003543.33554.00-2.95,526-0.05%
2024/07/170.1560.001557.00554.00-0.95,483-0.02%
2024/07/160.2561.180.1562.00558.000.15,5200.00%
2024/07/151.1562.9525562.00563.00-23.95,583-0.43%
2024/07/1225.1572.9900.00567.0025.15,5690.45%
2024/07/103.8571.900.1574.00570.003.75,5820.07%
2024/07/091.2604.1500.00604.001.25,5000.02%
2024/07/080615.000.1616.00612.00-0.15,5490.00%
2024/07/0500.0051619.96618.00-515,550-0.92%
2024/07/0450.2615.001617.00620.0049.25,5930.88%
2024/07/034614.7700.00619.0045,5560.07%
2024/07/021626.006622.67624.00-55,476-0.09%
2024/07/011618.944.1619.22620.00-35,376-0.06%
2024/06/282608.0000.00606.0025,3250.04%
2024/06/270.1605.831603.00606.00-0.95,333-0.02%
2024/06/2657.4597.1255611.00613.002.45,4010.04%
2024/06/250604.001602.00604.00-15,353-0.02%
2024/06/241.2611.1200.00617.001.25,3370.02%
2024/06/213615.001614.02618.0025,3160.04%
2024/06/207618.292617.50619.0055,3120.09%
2024/06/191626.005.1623.43629.00-4.15,276-0.08%
2024/06/180.1622.001.1614.52617.00-15,261-0.02%
2024/06/1700.001.2616.00622.00-1.25,317-0.02%
2024/06/142614.001614.00614.0015,3850.02%
2024/06/132610.0000.00608.0025,5250.04%
2024/06/120.1607.001604.08607.00-0.95,510-0.02%
2024/06/110.1599.001598.12595.00-15,531-0.02%
2024/06/0722603.361606.00606.00215,5750.38%
2024/06/063601.6900.00606.0035,6050.05%
2024/06/051606.001605.00605.0005,6360.00%
2024/06/0400.000.2596.96595.00-0.25,7930.00%
2024/06/031.5598.541594.00598.000.55,7980.01%
2024/05/310600.5000.00593.0005,7840.00%
2024/05/302607.9900.00605.0025,6710.04%
2024/05/291626.901614.00611.0005,6710.00%
2024/05/285.2612.612622.00623.003.25,6700.06%
2024/05/271623.001629.00607.0005,6270.00%
2024/05/245612.201619.00610.0045,6580.07%
2024/05/233617.336.1620.12624.00-3.15,603-0.05%
2024/05/224607.506.4611.67614.00-2.45,580-0.04%
2024/05/202604.5022.1604.55612.00-20.15,647-0.36%
2024/05/170591.002596.00603.00-25,852-0.03%
2024/05/1600.000589.50591.0006,0100.00%
2024/05/151580.001.2579.26579.00-0.26,0200.00%
2024/05/142.1580.0100.00583.002.16,0560.03%
2024/05/130.3584.1200.00587.000.36,0740.00%
2024/05/101.3592.5200.00588.001.36,0080.02%
2024/05/0921595.9500.00592.00215,9430.35%
2024/05/085603.4000.00605.0055,8880.08%
2024/05/0700.000.3635.00640.00-0.35,759-0.01%
2024/05/061635.001.1638.91635.00-0.15,7290.00%
2024/05/031631.0013.1626.55634.00-12.15,730-0.21%
2024/05/0200.000.1621.00616.00-0.15,6860.00%
2024/04/3010.1619.9600.00618.0010.15,6400.18%
2024/04/2900.001.7622.08625.00-1.75,641-0.03%
2024/04/262609.006603.00603.00-45,594-0.07%
2024/04/220.1584.1800.00574.000.15,6820.00%
2024/04/190.3594.3300.00588.000.35,7530.01%
2024/04/184625.500.2615.00615.003.85,7120.07%
2024/04/1700.001.1620.91621.00-1.15,682-0.02%
2024/04/160.1605.005.1609.18602.00-5.15,653-0.09%
2024/04/151623.000613.00618.0015,6150.02%
2024/04/122625.221.3629.73630.000.75,6120.01%
2024/04/1100.000.1611.00615.00-0.15,5460.00%
2024/04/102611.001.1604.55606.000.95,5280.02%
2024/04/090.1592.000594.00596.0005,5100.00%
2024/04/082.2592.001591.00591.001.25,4840.02%
2024/04/030.2594.5000.00596.000.25,4690.00%
2024/04/0200.000594.00594.0005,4650.00%
2024/04/011.1594.070592.00589.0015,4700.02%
2024/03/290602.003603.02604.00-35,439-0.06%
2024/03/2800.000593.09589.0005,3470.00%
2024/03/2700.001591.00591.00-15,350-0.02%
2024/03/261582.0000.00583.0015,4350.02%
2024/03/251589.0000.00589.0015,4320.02%
2024/03/220588.001588.00594.00-15,462-0.02%
2024/03/211596.001596.00596.0005,4620.00%
2024/03/205605.603.1608.95595.0025,4590.04%
2024/03/193.1599.891597.00596.002.15,4270.04%
2024/03/180.1597.553.1602.98605.00-2.95,375-0.05%
2024/03/151574.0000.00570.0015,2600.02%
2024/03/140.1575.0000.00576.000.15,2320.00%
2024/03/132.1582.5700.00584.002.15,1670.04%
2024/03/120.1587.001586.00594.00-0.95,090-0.02%
2024/03/111.3582.6100.00582.001.35,0750.02%
2024/03/081.3614.671.2615.00592.000.15,0340.00%
2024/03/0700.002595.50598.00-24,848-0.04%
2024/03/063587.001.1595.05594.0024,7620.04%
2024/03/050592.0000.00593.0004,7230.00%
2024/03/042595.0000.00592.0024,7370.04%
2024/02/291591.001.1604.95601.00-0.14,6780.00%
2024/02/271605.004.3600.54605.00-3.34,587-0.07%
2024/02/2600.001.1584.85584.00-1.14,417-0.03%
2024/02/234585.002581.00580.0024,4060.05%
2024/02/223571.672577.57584.0014,3510.02%
2024/02/211.3575.010.2574.27569.001.14,2960.02%
2024/02/200581.004.4598.39587.00-4.34,234-0.10%
2024/02/190529.005.8534.68550.00-5.74,004-0.14%
2024/02/160.1508.0000.00514.000.13,8540.00%
2024/02/150.1499.002506.00506.00-1.93,843-0.05%
2024/02/051500.0000.00506.0013,7790.03%
2024/02/021516.000.5515.00515.000.53,7070.01%
2024/01/310.5509.901510.00511.00-0.53,915-0.01%
2024/01/300511.0000.00508.0003,9420.00%
2024/01/291515.000.2519.33520.000.93,9970.02%
2024/01/261520.0000.00520.0014,0390.02%
2024/01/2500.001528.00528.00-14,121-0.02%
2024/01/2400.001526.00526.00-14,273-0.02%
2024/01/2300.001.1521.18523.00-1.14,352-0.03%
2024/01/221518.0000.00518.0014,4690.02%
2024/01/1900.001.1514.81515.00-1.14,453-0.02%
2024/01/180511.0000.00513.0004,4530.00%
2024/01/172511.001510.06511.0014,4490.02%
2024/01/1600.000532.00533.0004,3260.00%
2024/01/151.1529.111.4529.28534.00-0.34,300-0.01%
2024/01/1200.004508.50510.00-44,195-0.10%
2024/01/091502.0000.00500.0014,2150.02%
2024/01/081497.121502.00500.0004,2020.00%
2024/01/052.2491.360.4491.47490.001.94,1740.04%
2024/01/041494.0000.00495.0014,1490.02%
2024/01/032499.0000.00499.5024,1690.05%
2024/01/020.1511.0000.00510.000.14,1740.00%
2023/12/2800.000.3511.00510.00-0.34,190-0.01%
2023/12/270.1514.0000.00511.000.14,2090.00%
2023/12/2600.001508.01510.00-14,208-0.02%
2023/12/250.1501.501502.00504.00-0.94,266-0.02%
2023/12/220.1500.002.1504.89506.00-24,297-0.05%
2023/12/215.2496.542.3502.23494.502.94,2770.07%
2023/12/202.1513.981.1514.57514.0014,1820.02%
2023/12/191511.0000.00510.0014,1390.02%
2023/12/180.1519.0000.00519.000.14,1030.00%
2023/12/1500.000.1516.00515.00-0.14,1070.00%
2023/12/140.1511.001.2515.83516.00-1.24,117-0.03%
2023/12/130.3515.0000.00517.000.34,1210.01%
2023/12/121.1510.3600.00514.001.14,2110.03%
2023/12/0800.000.1509.00508.00-0.14,2900.00%
2023/12/0700.000506.00509.0004,3170.00%
2023/12/060.2509.671.1510.81511.00-14,337-0.02%
2023/12/050502.000.3502.60503.00-0.24,352-0.01%
2023/12/040.1512.0000.00514.000.14,3550.00%
2023/12/0100.000.1510.00510.00-0.14,3550.00%
2023/11/290.1512.0000.00512.000.14,3900.00%
2023/11/280.1502.000.4500.00502.00-0.34,341-0.01%
2023/11/271.1510.824.1512.24503.00-34,321-0.07%
2023/11/2400.000499.50500.0004,2290.00%
2023/11/221.1490.591496.51499.000.14,2090.00%
2023/11/2100.002.2496.15492.50-2.24,203-0.05%
2023/11/201488.000496.50491.5014,1880.02%
2023/11/170.1493.003.1488.89495.00-3.14,146-0.07%
2023/11/163482.000.4482.63485.002.64,1260.06%
2023/11/1500.001.1495.83491.50-1.14,129-0.03%
2023/11/140.1490.0000.00489.000.14,1230.00%
2023/11/130.3486.6700.00487.500.34,1260.01%
2023/11/1000.001.1479.50481.50-1.14,149-0.03%
2023/11/092489.750484.50483.0024,1360.05%
2023/11/083.2472.452.3478.77477.500.94,1010.02%
2023/11/071.2498.831.4495.51499.00-0.23,9460.00%
2023/11/061497.001494.00496.0003,9280.00%
2023/11/030.1478.500.1480.50478.0003,9840.00%
2023/11/0200.000.2480.00485.00-0.23,998-0.01%
2023/11/011.5459.431.5461.16470.0003,9030.00%
2023/10/310.7455.001458.00454.50-0.33,765-0.01%
2023/10/300.5448.855451.50452.00-4.53,723-0.12%
2023/10/270.2431.005.2430.99432.00-53,656-0.14%
2023/10/261.1427.3600.00429.501.13,7370.03%
2023/10/2500.001.1439.86435.50-1.13,729-0.03%
2023/10/234440.7500.00430.5043,7410.11%
2023/10/201.1441.551436.00440.000.13,7320.00%
2023/10/191437.001435.50438.5003,7260.00%
2023/10/1800.001.1435.71436.00-1.13,727-0.03%
2023/10/171427.500.2429.27430.000.83,6960.02%
2023/10/1300.001437.00436.50-13,751-0.03%
2023/10/121.1431.1400.00432.001.13,7790.03%
2023/10/1100.001.2437.83437.00-1.23,800-0.03%
2023/10/062432.0000.00431.5023,8050.05%
2023/10/051.2438.751440.00440.500.23,8180.01%
2023/10/031.2433.0900.00431.001.24,0180.03%
2023/10/020.1426.000.2425.50428.00-0.14,0570.00%
2023/09/280.3424.910.3422.50423.000.14,1320.00%
2023/09/270428.003427.50429.50-34,124-0.07%
2023/09/261430.0000.00427.0014,1710.02%
2023/09/250.1438.502437.00440.00-1.94,230-0.04%
2023/09/221433.5000.00437.5014,4080.02%
2023/09/210.1431.504431.25433.00-3.94,432-0.09%
2023/09/201435.503.4433.98431.50-2.44,435-0.05%
2023/09/190.3443.570.1443.00445.500.24,4200.00%
2023/09/181452.501.1450.60447.50-0.14,3660.00%
2023/09/1500.006461.83464.00-64,354-0.14%
2023/09/140.2446.001443.50449.50-0.84,251-0.02%
2023/09/1300.001.5437.67438.50-1.54,220-0.04%
2023/09/120.1431.505429.50434.00-4.94,251-0.12%
2023/09/1100.001430.50428.50-14,290-0.02%
2023/09/080.2424.754421.50427.50-3.84,306-0.09%
2023/09/071.1426.901427.50427.000.14,3180.00%
2023/09/066421.9220.1425.24425.00-14.14,323-0.33%
2023/09/050.1419.505.1415.54422.00-54,359-0.12%
2023/09/0400.000.5408.22410.50-0.54,345-0.01%
2023/09/010.1402.001.3402.23403.00-1.34,384-0.03%
2023/08/3100.003.1402.50399.50-3.14,409-0.07%
2023/08/301.1396.5900.00397.001.14,4320.02%
2023/08/2500.001392.00392.50-14,561-0.02%
2023/08/2412390.831390.00390.00114,5890.24%
2023/08/234.1385.4300.00385.004.14,6110.09%
2023/08/221.1381.980.1383.50382.501.14,6470.02%
2023/08/213381.5000.00381.5034,7050.06%
2023/08/186389.5800.00386.0064,6980.13%
2023/08/172388.0000.00388.5024,6660.04%
2023/08/164.1388.112387.00389.502.14,6680.04%
2023/08/150392.001392.50390.00-14,641-0.02%
2023/08/141.5389.0100.00390.501.54,6620.03%
2023/08/1100.002397.26395.00-24,734-0.04%
2023/08/102.1395.9900.00393.502.14,7340.04%
2023/08/0910.3401.053.8402.95397.006.64,7760.14%
2023/08/081414.501.1419.33417.50-0.14,6650.00%
2023/08/020.1430.508431.00432.00-7.94,873-0.16%
2023/08/0100.004437.75437.00-44,858-0.08%
2023/07/314.2432.362429.73424.002.14,7660.04%
2023/07/2800.001415.00416.50-14,695-0.02%
2023/07/277411.362413.25415.0054,6850.11%
2023/07/260.1412.5000.00406.500.14,6860.00%
2023/07/252.1410.763410.83408.00-0.94,725-0.02%
2023/07/241408.000.6407.46405.500.44,7660.01%
2023/07/201407.002409.75409.50-14,892-0.02%
2023/07/191414.500.2410.25404.500.84,8970.02%
2023/07/180413.0000.00410.0004,8790.00%
2023/07/1700.001408.00406.00-14,856-0.02%
2023/07/141410.002409.75409.00-14,847-0.02%
2023/07/133399.672.1400.96399.000.94,8210.02%
2023/07/120393.330.2394.00394.50-0.14,7760.00%
2023/07/1111.2397.921403.00397.0010.24,7520.22%
2023/07/101438.000.1436.00430.5014,6360.02%
2023/07/076.1430.931434.50435.505.14,5960.11%
2023/07/061.2432.696.1433.36435.50-4.84,631-0.10%
2023/07/052444.506.4440.73438.50-4.44,588-0.10%
2023/07/047440.072434.52440.5054,5540.11%
2023/07/031.1423.951423.97425.000.14,5760.00%
2023/06/305.4429.1600.00426.505.44,6130.12%
2023/06/292465.0000.00456.0024,4640.04%
2023/06/280458.501458.00459.00-14,539-0.02%
2023/06/261450.5000.00450.0014,5380.02%
2023/06/210.1445.5000.00450.000.14,5710.00%
2023/06/201455.0000.00449.0014,5650.02%
2023/06/1600.001.2459.00458.00-1.24,555-0.03%
2023/06/152450.501448.50450.0014,5100.02%
2023/06/1300.000.3460.32466.50-0.34,576-0.01%
2023/06/121.2455.471461.00455.000.24,6200.00%
2023/06/090.2463.8319463.18463.00-18.94,615-0.41%
2023/06/0800.000.1452.25455.50-0.14,6030.00%
2023/06/070.1454.500.3453.19456.00-0.24,6170.00%
2023/06/060.1441.500.1441.30444.5004,5890.00%
2023/06/051.1438.102438.01438.00-14,618-0.02%
2023/06/020.1429.501429.50431.00-0.94,652-0.02%
2023/06/010.1423.921422.51424.00-14,710-0.02%
2023/05/3100.002426.00425.50-24,726-0.04%
2023/05/309.1419.5600.00423.509.14,7220.19%
2023/05/290.2422.0800.00423.500.24,7770.00%
2023/05/260418.171419.00416.50-14,888-0.02%
2023/05/250.1415.7900.00414.000.14,9330.00%
2023/05/2400.001404.00407.50-14,964-0.02%
2023/05/233409.1700.00409.0035,0550.06%
2023/05/196.2408.850410.00407.006.25,1330.12%
2023/05/185406.500408.00407.5055,1800.10%
2023/05/170399.6700.00400.5005,2470.00%
2023/05/1600.000406.83406.0005,3000.00%
2023/05/152.2399.881402.00400.501.25,3310.02%
2023/05/120.2413.0000.00411.000.25,3270.00%
2023/05/111.2416.990418.00415.501.25,3840.02%
2023/05/106.3434.037.1430.83424.00-0.85,638-0.01%
2023/05/090417.5000.00417.0005,5700.00%
2023/05/021427.500427.00425.5015,9480.02%
2023/04/280418.500.2419.07418.50-0.26,0180.00%
2023/04/270.1415.000413.63410.5005,9890.00%
2023/04/2600.000410.00412.0005,9610.00%
2023/04/250.2413.500.3421.70409.00-0.15,9530.00%
2023/04/1900.000.2450.25450.00-0.26,2180.00%
2023/04/181450.500.2451.00451.000.86,3300.01%
2023/04/140.1450.001.5456.97459.00-1.46,532-0.02%
2023/04/131449.500.1454.40450.0016,6660.01%
2023/04/121460.491457.00455.5006,6830.00%
2023/04/110463.0000.00463.5006,6890.00%
2023/04/100.1447.8600.00447.500.16,6690.00%
2023/04/070.1439.001439.01439.00-0.96,821-0.01%
2023/04/061.1435.901439.00435.5006,8170.00%
2023/03/310.1429.224429.24431.50-3.96,737-0.06%
2023/03/300.1413.500.1415.50415.00-0.16,7360.00%
2023/03/292.1414.920.2412.00414.001.96,8120.03%
2023/03/271430.5000.00430.5017,0050.01%
2023/03/244.1434.0400.00436.504.17,1420.06%
2023/03/230.1432.0000.00433.000.17,1470.00%
2023/03/220430.0000.00430.5007,1720.00%
2023/03/210431.001431.00429.00-17,141-0.01%
2023/03/2000.001434.50430.00-17,158-0.01%
2023/03/170.1426.072430.50434.50-1.97,157-0.03%
2023/03/160409.251416.03417.50-17,136-0.01%
2023/03/153424.501430.00418.0027,1880.03%
2023/03/1300.005420.90428.00-57,234-0.07%
2023/03/1000.000.1427.50424.00-0.17,2060.00%
2023/03/093.1429.670.9430.94428.002.27,2050.03%
2023/03/081424.502.1426.17429.50-1.17,242-0.02%
2023/03/070.2426.4100.00430.500.27,2060.00%
2023/03/0600.004.1421.50422.00-4.17,140-0.06%
2023/03/030410.002.1412.35410.50-2.17,077-0.03%
2023/03/021409.000.1408.50409.500.97,0840.01%
2023/03/012411.752413.28415.5007,0550.00%
2023/02/241403.571415.50407.5007,0120.00%
2023/02/231412.000414.00409.0016,9140.01%
2023/02/223412.073.1411.95409.00-0.16,9470.00%
2023/02/2100.006.6422.36425.00-6.66,990-0.09%
2023/02/202408.0000.00407.5026,9700.03%
2023/02/1700.000404.50404.5006,9580.00%
2023/02/163399.503400.49402.0006,9930.00%
2023/02/152398.002.3395.09398.00-0.37,1320.00%
2023/02/142393.246394.34398.50-47,327-0.05%
2023/02/1300.002384.50380.50-27,330-0.03%
2023/02/103379.832381.25383.5017,3780.01%
2023/02/095382.602384.25381.5037,3370.04%
2023/02/082390.015.1383.28390.00-37,240-0.04%
2023/02/0700.005363.90364.00-56,950-0.07%
2023/02/061356.0000.00356.0016,8440.01%
2023/02/0300.0014.2362.27363.00-14.26,795-0.21%
2023/02/021.6357.0000.00361.001.66,7350.02%
2023/02/018.6355.442360.25353.506.66,6850.10%
2023/01/312.1358.790.1357.25355.0026,5990.03%
2023/01/302.1352.021.2353.24351.0016,4800.01%
2023/01/171348.0000.00348.0016,4370.02%
2023/01/161345.502345.00345.00-16,453-0.02%
2023/01/1300.001.3345.22346.00-1.36,440-0.02%
2023/01/1200.003.7344.78344.50-3.76,422-0.06%
2023/01/111349.003349.33350.50-26,390-0.03%
2023/01/100348.500.1344.00347.0006,4180.00%
2023/01/091347.8500.00348.5016,3610.02%
2023/01/061350.503.4346.61352.00-2.46,281-0.04%
2023/01/051.1337.452.1340.29339.00-16,188-0.02%
2023/01/041337.003.1332.94335.50-2.16,155-0.03%
2023/01/030316.005.8327.26334.50-5.86,088-0.09%
2022/12/303319.333316.83315.5005,9500.00%
2022/12/292312.505313.10317.50-35,941-0.05%
2022/12/283.1311.3400.00309.003.15,9650.05%
2022/12/278318.668.1320.61319.0005,9440.00%
2022/12/260306.0000.00306.5005,7700.00%
2022/12/2300.001298.00301.50-15,794-0.02%
2022/12/210298.0000.00298.0005,7780.00%
2022/12/201306.005307.80300.00-45,698-0.07%
2022/12/191306.004305.38309.00-35,612-0.05%
2022/12/1600.003306.83314.50-35,454-0.06%
2022/12/1500.001307.00308.50-15,383-0.02%
2022/12/1400.0018.1299.79307.00-18.15,387-0.34%
2022/12/121295.5000.00296.5015,4030.02%
2022/12/091300.501300.50299.0005,4330.00%
2022/12/084.1297.3900.00297.504.15,4260.08%
2022/12/074301.385.1303.18305.00-1.15,379-0.02%
2022/12/062294.501.1297.23298.500.95,2720.02%
2022/12/056297.673.1300.34300.5035,2060.06%
2022/12/021295.0000.00299.0015,2020.02%
2022/12/011300.504.1301.35297.00-3.15,232-0.06%
2022/11/301290.500.1293.50298.5015,1890.02%
2022/11/291290.501.1288.71293.00-0.15,1840.00%
2022/11/280.1293.5000.00291.500.15,1980.00%
2022/11/254297.881.1295.07294.5035,2300.06%
2022/11/241300.003.1296.65302.00-2.15,231-0.04%
2022/11/234291.000.1292.00291.0045,1980.08%
2022/11/221293.5000.00295.0015,1910.02%
2022/11/2100.000.3300.00298.00-0.35,174-0.01%
2022/11/184304.381.1311.05301.5035,1730.06%
2022/11/173305.000.1305.75307.002.95,0840.06%
2022/11/1612306.754.1305.11307.007.94,9610.16%
2022/11/151294.501.1300.86301.00-0.14,8870.00%
2022/11/1400.001.2295.25298.00-1.24,889-0.02%
2022/11/114299.2511.4310.00298.00-7.44,831-0.15%
2022/11/104289.383.1289.03290.000.94,6790.02%
2022/11/093278.674.2284.76285.00-1.24,429-0.03%
2022/11/082265.002.4262.98259.50-0.44,338-0.01%
2022/11/0700.002252.00255.50-24,291-0.05%
2022/11/035240.801243.50245.0044,4130.09%
2022/11/021246.002245.75246.00-14,451-0.02%
2022/11/011244.0000.00243.5014,5850.02%
2022/10/3100.001241.00241.00-14,625-0.02%
2022/10/282.1234.791.1229.91237.0014,6860.02%
2022/10/2700.001239.50241.00-14,689-0.02%
2022/10/261237.501237.50235.0004,7790.00%
2022/10/251244.0000.00235.5014,8150.02%
2022/10/241251.000.1251.50246.000.94,8100.02%
2022/10/191248.002245.50244.00-14,821-0.02%
2022/10/182242.2500.00243.0024,7950.04%
2022/10/1700.000.1243.40249.00-0.14,7850.00%
2022/10/141240.001242.00242.5004,7790.00%
2022/10/132237.751234.50233.0014,8410.02%
2022/10/1200.005236.50237.00-54,832-0.10%
2022/10/1100.001233.00236.50-14,808-0.02%
2022/10/0700.005.1238.43238.50-5.14,849-0.11%
2022/10/061240.502239.00240.50-14,901-0.02%
2022/10/0500.0044.7237.81238.50-44.74,951-0.90%
2022/10/0444227.975226.31228.00395,1210.76%
2022/10/032.1219.671217.50217.501.15,2350.02%
2022/09/300.1213.002.2210.28219.00-2.15,390-0.04%
2022/09/292.1218.4900.00213.502.15,4590.04%
2022/09/282.2218.171217.50214.501.25,5580.02%
2022/09/270.2224.501224.50223.50-0.85,569-0.01%
2022/09/261.3223.251232.00222.500.35,6450.01%
2022/09/231.2236.021236.50235.500.25,7090.00%
2022/09/220.1241.001240.50239.50-0.95,766-0.02%
2022/09/210.1245.0000.00243.500.15,7680.00%
2022/09/201.2244.892248.75243.50-0.95,799-0.01%
2022/09/194.1249.0200.00249.504.15,7790.07%
2022/09/161.1253.1000.00253.001.15,7910.02%
2022/09/150.1262.001261.50260.50-15,838-0.02%
2022/09/140.1257.0000.00258.000.15,9800.00%
2022/09/131263.0000.00263.0016,0330.02%
2022/09/1200.002264.75266.50-26,114-0.03%
2022/09/081250.0000.00259.0016,2000.02%
2022/09/0700.0010.1249.36254.50-10.16,170-0.16%
2022/09/061.1250.148251.56251.50-6.96,147-0.11%
2022/09/055.1251.4911251.95252.50-5.96,168-0.10%
2022/09/021258.542.1262.30258.50-1.16,149-0.02%
2022/09/016.4257.935260.00258.501.46,1440.02%
2022/08/311.1256.681262.00263.500.16,1490.00%
2022/08/302.1258.290.1259.50258.502.16,1270.03%
2022/08/291.2257.212260.25259.00-0.86,137-0.01%
2022/08/260.1270.5000.00265.000.16,1340.00%
2022/08/251.1262.793.2266.58269.50-2.16,149-0.03%
2022/08/241.1260.640.1261.50260.001.16,1800.02%
2022/08/233262.5000.00261.0036,2220.05%
2022/08/225.1268.9000.00266.005.16,2460.08%
2022/08/194.4270.760.1272.00270.004.46,2700.07%
2022/08/180.1263.002267.00267.00-1.96,240-0.03%
2022/08/170.1264.0000.00265.000.16,2400.00%
2022/08/161.1264.460.1264.00262.0016,2200.02%
2022/08/150.6263.503.1265.98267.50-2.56,238-0.04%
2022/08/122.2261.000.1259.00261.502.26,2100.03%
2022/08/111254.505.1258.19257.50-4.16,208-0.07%
2022/08/1014.3246.207247.00245.507.36,1550.12%
2022/08/092.1257.433258.83260.00-0.96,106-0.01%
2022/08/081256.008250.44256.50-76,109-0.11%
2022/08/050.2249.002248.75247.50-1.86,006-0.03%
2022/08/042248.2500.00247.0026,0220.03%
2022/08/021.1249.003249.00250.50-1.96,017-0.03%
2022/08/012260.501262.00262.0015,9740.02%
2022/07/290.1262.252264.75265.00-1.95,970-0.03%
2022/07/261258.071257.51261.5006,0580.00%
2022/07/2500.003263.17262.00-36,210-0.05%
2022/07/223264.831.2267.23266.001.86,2780.03%
2022/07/212.1264.352.2264.60269.50-0.16,3040.00%
2022/07/202.1257.025.1258.60258.00-36,263-0.05%
2022/07/193250.173249.67250.5006,2050.00%
2022/07/182.1247.861250.50249.001.16,2420.02%
2022/07/151.3240.084244.00245.00-2.76,238-0.04%
2022/07/141.2239.0800.00241.001.26,1620.02%
2022/07/133.1239.684243.50238.50-0.96,096-0.01%
2022/07/123.5239.6000.00234.503.56,0010.06%
2022/07/111.6299.171.2300.04300.500.45,7660.01%
2022/07/085.2295.788.1297.52300.00-35,643-0.05%
2022/07/071.1273.5600.00279.501.15,5010.02%
2022/07/066.1283.962289.75278.004.15,4620.07%
2022/07/054291.121300.00292.0035,3660.06%
2022/07/044.2294.408293.63296.00-3.95,317-0.07%
2022/07/014.3295.317297.07288.50-2.75,270-0.05%
2022/06/307.1303.373303.33302.004.15,2050.08%
2022/06/292310.002308.75310.0005,1310.00%
2022/06/282.2321.951.1317.05315.001.15,0560.02%
2022/06/2700.001.4332.43330.00-1.45,012-0.03%
2022/06/243.2325.5700.00325.003.24,9960.06%
2022/06/231.2322.710.2326.00326.001.14,9940.02%
2022/06/220.5324.061325.00321.00-0.64,929-0.01%
2022/06/214.6340.0400.00346.004.64,8480.09%
2022/06/201.2346.4300.00341.501.24,8290.02%
2022/06/172.4354.041.5356.73352.000.94,8660.02%
2022/06/160.2379.001.3369.23366.50-1.14,825-0.02%
2022/06/153.1375.7900.00372.503.14,8910.06%
2022/06/143.2378.270.1374.50379.003.14,9300.06%
2022/06/131.1380.6900.00379.501.14,9460.02%
2022/06/104.1395.0000.00393.004.14,9420.08%
2022/06/095.1399.922400.00398.503.14,9430.06%
2022/06/082405.502406.73405.0004,9330.00%
2022/06/071401.0200.00401.0014,9580.02%
2022/06/061398.001.1406.93406.50-0.14,9620.00%
2022/06/023.2401.701401.50401.002.25,0100.04%
2022/06/0100.006.1409.99410.00-6.15,027-0.12%
2022/05/311.5404.012.2405.96406.00-0.74,975-0.01%
2022/05/302.2402.972404.75404.000.24,9640.00%
2022/05/272399.252399.25400.0004,9660.00%
2022/05/262.5388.202.3388.87387.500.25,0210.00%
2022/05/254387.501.2387.58389.002.85,0730.06%
2022/05/240.5391.8300.00384.500.55,1400.01%
2022/05/234.1394.790.1396.00393.0045,2190.08%
2022/05/200.1403.001402.50401.50-0.95,215-0.02%
2022/05/193.1391.761400.50402.502.15,2380.04%
2022/05/184.3395.3600.00395.004.35,2700.08%
2022/05/161393.072398.50391.50-15,359-0.02%
2022/05/131398.502396.50399.00-15,369-0.02%
2022/05/121.1386.731389.50388.500.15,4610.00%
2022/05/110.2390.501.1388.36391.50-0.95,472-0.02%
2022/05/102381.252.1383.62390.50-0.15,5220.00%
2022/05/094.2382.080.1380.00378.004.15,5410.07%
2022/05/063.5392.6000.00391.003.55,5660.06%
2022/05/051401.001.3399.58401.00-0.35,606-0.01%
2022/05/043.6397.521400.00395.002.65,5820.05%
2022/05/034.2401.782.3402.07403.501.95,5640.03%
2022/04/296405.3228402.18398.50-22.15,587-0.39%
2022/04/2827379.561379.00382.50265,4320.48%
2022/04/272.2355.272354.50363.500.25,3630.00%
2022/04/260378.002.1376.57376.00-2.15,269-0.04%
2022/04/250.4376.310375.50374.500.45,2900.01%
2022/04/222.2391.043391.50387.00-0.85,259-0.02%
2022/04/210399.001.1400.00401.50-1.15,238-0.02%
2022/04/200404.0000.00405.5005,2440.00%
2022/04/190.1410.0000.00402.000.15,2580.00%
2022/04/181405.981404.04405.5005,2920.00%
2022/04/155401.2000.00400.0055,3170.09%
2022/04/1400.001415.00414.00-15,371-0.02%
2022/04/131397.503405.50410.00-25,405-0.04%
2022/04/120.3397.5300.00398.000.35,4510.01%
2022/04/112.1397.3800.00390.502.15,4270.04%
2022/04/081.1400.7700.00403.001.15,4100.02%
2022/04/072.1400.3900.00400.002.15,4040.04%
2022/04/061.5415.761416.00415.000.55,3250.01%
2022/03/312428.2600.00426.5025,2910.04%
2022/03/3017.1425.363428.33424.5014.15,3140.27%
2022/03/298.8420.8900.00420.508.85,3490.16%
2022/03/284.6426.351425.00425.003.65,3740.07%
2022/03/252437.259.1437.29435.50-7.15,413-0.13%
2022/03/243.6432.6700.00434.503.65,4710.06%
2022/03/230.2441.333442.67445.00-2.95,489-0.05%
2022/03/225.5439.474441.00434.501.55,5830.03%
2022/03/212.1450.6200.00450.502.15,5040.04%
2022/03/182459.5000.00456.5025,5070.04%
2022/03/170.1466.501466.95467.00-15,512-0.02%
2022/03/161451.001.1456.77452.50-0.15,4830.00%
2022/03/152.5452.411.6452.82451.500.95,5020.02%
2022/03/142.1461.301466.44463.0015,5860.02%
2022/03/1100.001466.53466.50-15,694-0.02%
2022/03/100.1461.003466.83468.00-35,762-0.05%
2022/03/092.1454.751.2455.75452.500.95,7970.02%
2022/03/082.3456.283.1451.11452.50-0.85,879-0.01%
2022/03/072.7456.207.6459.26456.50-4.95,922-0.08%
2022/03/041.1475.272.2477.91474.00-1.15,955-0.02%
2022/03/030.5480.600.1482.00480.000.46,0250.01%
2022/03/020.1473.590.1474.00477.0006,0750.00%
2022/03/010.7469.510.9472.17481.00-0.26,0890.00%
2022/02/253.3458.231.1459.82456.502.26,0110.04%
2022/02/242.3458.261455.50456.001.36,0110.02%
2022/02/232.5463.402.1462.62463.500.45,9720.01%
2022/02/221451.0000.00452.0015,9800.02%
2022/02/211.3453.1600.00453.501.36,0630.02%
2022/02/181.2442.511445.00446.500.26,2560.00%
2022/02/174.1452.390.1453.00450.5046,2810.06%
2022/02/164457.380.1459.00456.003.96,3990.06%
2022/02/142.2452.162454.00454.500.26,4040.00%
2022/02/1100.000.1471.00468.00-0.16,3350.00%
2022/02/100.2467.5000.00467.000.26,3900.00%
2022/02/091.5458.7700.00462.001.56,5580.02%
2022/02/082459.4500.00453.0026,8120.03%
2022/02/071.3463.8800.00456.501.36,7620.02%
2022/01/261471.0000.00471.0016,7010.01%
2022/01/251.2476.5500.00473.001.26,7130.02%
2022/01/241483.0800.00490.5016,7070.02%
2022/01/211494.060.1496.00494.5016,7020.01%
2022/01/201502.0000.00503.0016,7570.01%
2022/01/190507.000.1505.00506.00-0.16,7510.00%
2022/01/170502.0000.00501.0006,7450.00%
2022/01/140.3490.4310.1490.03494.50-9.86,769-0.14%
2022/01/133498.831.2496.05498.001.96,8190.03%
2022/01/121.1505.2200.00508.001.16,8260.02%
2022/01/110.1514.641513.00508.00-0.96,833-0.01%
2022/01/100.5506.630511.00510.000.56,8360.01%
2022/01/071.2516.2500.00507.001.26,8810.02%
2022/01/061512.0100.00517.0016,8710.01%
2022/01/051519.982520.00520.00-16,855-0.01%
2022/01/042530.000.1538.00532.0026,8610.03%
2022/01/0300.005.3542.71538.00-5.36,850-0.08%
2021/12/304.1539.630.1536.00539.004.16,8850.06%
2021/12/2900.005.2534.94534.00-5.26,890-0.07%
2021/12/280.1534.001537.00537.00-16,974-0.01%
2021/12/242.1541.732.1537.54530.0007,0280.00%
2021/12/2300.000.5533.20538.00-0.57,083-0.01%
2021/12/223532.333533.67532.0007,0910.00%
2021/12/210524.004.1533.88535.00-4.17,079-0.06%
2021/12/173.5524.931.2527.39531.002.36,9930.03%
2021/12/161531.0045.5527.82534.00-44.56,957-0.64%
2021/12/154.1505.494.2508.43512.00-0.16,8610.00%
2021/12/142.1511.733513.00502.00-0.96,853-0.01%
2021/12/131523.002525.03520.00-16,826-0.02%
2021/12/102.2511.592509.00508.000.26,7800.00%
2021/12/091510.006.1511.98512.00-5.16,777-0.08%
2021/12/087518.572.1521.39519.004.96,7490.07%
2021/12/0700.001.1511.82513.00-1.16,743-0.02%
2021/12/0600.004.3503.35505.00-4.36,645-0.06%
2021/12/031494.003.3493.90493.00-2.36,613-0.04%
2021/12/022485.755487.60486.00-36,607-0.05%
2021/12/010.1477.003477.17482.50-2.96,655-0.04%
2021/11/301474.000469.00465.5016,5840.01%
2021/11/292.1463.831468.50470.001.16,5650.02%
2021/11/262468.742465.25462.5006,5650.00%
2021/11/253475.503.1474.53473.00-0.16,5610.00%
2021/11/242479.753479.00480.50-16,613-0.02%
2021/11/232479.252485.25485.5006,7190.00%
2021/11/223492.506.1490.18489.50-3.16,713-0.05%
2021/11/192.1484.9511.2486.26483.00-9.16,771-0.13%
2021/11/1811.1495.881.3496.27493.509.86,7650.14%
2021/11/173491.173.4493.75490.50-0.46,684-0.01%
2021/11/161473.001466.50470.0006,5040.00%
2021/11/154468.137.1470.03470.00-3.16,512-0.05%
2021/11/121444.9600.00451.5016,4640.02%
2021/11/1100.006438.00443.00-66,474-0.09%
2021/11/101452.002.1455.43452.00-1.16,501-0.02%
2021/11/093457.175458.30461.00-26,504-0.03%
2021/11/0810460.404.1457.96456.505.96,4170.09%
2021/11/053442.8315.6436.40448.00-12.66,269-0.20%
2021/11/041407.5700.00407.5016,0190.02%
2021/11/031.1410.411412.00413.500.16,1070.00%
2021/11/0242411.332.1415.31405.5039.96,2480.64%
2021/11/015.1419.803425.17418.502.16,4050.03%
2021/10/2900.003.1416.86415.50-3.16,517-0.05%
2021/10/2812412.333.2415.38410.508.86,6190.13%
2021/10/272.1409.2700.00408.502.16,9910.03%
2021/10/262408.750.2411.00409.001.97,1470.03%
2021/10/2500.000.1400.00400.00-0.17,2520.00%
2021/10/2200.002394.27405.00-27,469-0.03%
2021/10/213.2407.324407.26395.50-0.87,730-0.01%
2021/10/203401.502.1400.00399.000.97,6800.01%
2021/10/192401.253.3398.41401.00-1.37,711-0.02%
2021/10/183.3390.0500.00387.003.37,8400.04%
2021/10/151.1389.186.5387.32390.50-5.47,897-0.07%
2021/10/145.1372.562.5372.40372.002.67,9750.03%
2021/10/131.3372.253375.83371.50-1.77,962-0.02%
2021/10/125.1375.850385.00372.0057,9570.06%
2021/10/082.2395.0200.00389.002.27,9230.03%
2021/10/070399.131402.00396.00-17,985-0.01%
2021/10/061391.001400.00391.0008,0210.00%
2021/10/053.2389.111395.50397.502.28,0520.03%
2021/10/043.3399.312400.25399.501.38,0910.02%
2021/10/012.1406.803409.50404.50-0.98,143-0.01%
2021/09/302406.533405.50410.00-18,201-0.01%
2021/09/293.3412.771414.50406.502.38,1560.03%
2021/09/281.2425.9100.00424.001.28,1670.01%
2021/09/270.1429.054428.38434.50-3.98,188-0.05%
2021/09/242428.0000.00426.0028,1940.02%
2021/09/232.1427.541428.50426.501.18,2920.01%
2021/09/221.1418.724.2415.13422.00-3.18,256-0.04%
2021/09/172.1428.061432.50428.501.18,2500.01%
2021/09/161429.501435.00429.0008,2620.00%
2021/09/154.2436.871431.51431.003.28,2700.04%
2021/09/132445.5000.00444.0028,4400.02%
2021/09/102.1445.908.2449.04454.00-6.18,564-0.07%
2021/09/091424.001.3431.40433.50-0.38,5240.00%
2021/09/081.1427.991.1424.79425.5008,5480.00%
2021/09/073435.0033438.70431.00-308,551-0.35%
2021/09/0639.3435.273435.83430.0036.38,5630.42%
2021/09/035457.702.1462.67456.5038,4740.03%
2021/09/025460.312.1464.96456.5038,5240.04%
2021/09/011451.601458.50463.0008,4980.00%
2021/08/311450.001455.00449.0008,5110.00%
2021/08/301442.631446.50454.5008,5270.00%
2021/08/274.2449.271458.00446.003.28,4550.04%
2021/08/261471.791.1467.73459.50-0.18,4280.00%
2021/08/250460.004463.75469.00-48,509-0.05%
2021/08/2411.2471.055.1468.57461.006.18,5890.07%
2021/08/232481.002480.00480.5008,6480.00%
2021/08/202472.002473.25470.0008,7540.00%
2021/08/194.1484.164.3488.12470.50-0.28,7990.00%
2021/08/186.3471.947478.57491.50-0.78,768-0.01%
2021/08/178.1487.533488.83474.005.18,8180.06%
2021/08/162508.505508.00506.00-38,868-0.03%
2021/08/135.5519.401.3515.80509.004.28,9740.05%
2021/08/121.1528.865.1529.58527.00-49,230-0.04%
2021/08/1113.3530.7812.2523.71519.001.19,4790.01%
2021/08/102.3528.403.4536.21531.00-1.19,704-0.01%
2021/08/099.4542.654.1548.77538.005.49,8070.05%
2021/08/064.1561.021.1568.70560.0039,9180.03%
2021/08/052.3571.301.2578.58570.001.110,0460.01%
2021/08/045.1550.828552.50562.00-310,340-0.03%
2021/08/031.2544.256.2546.98545.00-510,581-0.05%
2021/08/029.4543.728.4541.12541.00110,6170.01%
2021/07/305.2515.214.1517.33511.001.110,4540.01%
2021/07/291497.005501.30503.00-410,501-0.04%
2021/07/288.6493.7414.1510.64490.00-5.410,571-0.05%
2021/07/274.3524.855.3509.01522.00-0.910,575-0.01%
2021/07/263493.674496.50492.00-110,462-0.01%
2021/07/232490.0000.00489.00210,5400.02%
2021/07/221.2489.5010496.60497.50-8.810,644-0.08%
2021/07/214.3479.783488.33478.501.310,7620.01%
2021/07/2010.4487.571492.50483.009.410,7500.09%
2021/07/190.3501.001502.00503.00-0.710,706-0.01%
2021/07/160.1497.502499.50499.50-1.910,778-0.02%
2021/07/150.1496.923494.50499.50-2.910,800-0.03%
2021/07/145491.7000.00490.50510,8100.05%
2021/07/134.1497.016501.67495.00-1.910,795-0.02%
2021/07/121.1499.183500.00500.00-1.910,833-0.02%
2021/07/0918.1494.831494.50492.5017.110,8920.16%
2021/07/083505.677.3505.00506.00-4.310,942-0.04%
2021/07/079497.114.1499.54494.004.911,0250.04%
2021/07/063507.330.3505.38500.002.711,1260.02%
2021/07/050.2500.0000.00504.000.211,2300.00%
2021/07/0200.000.1498.00493.50-0.111,3040.00%
2021/07/011500.083502.67503.00-211,352-0.02%
2021/06/301508.003.3501.47499.00-2.311,458-0.02%
2021/06/292.1491.301490.00487.501.111,4160.01%
2021/06/282483.503489.33496.50-111,592-0.01%
2021/06/251.1491.141.1496.08489.00011,6600.00%
2021/06/241498.001.1494.62497.00-0.111,7700.00%
2021/06/2300.001.2486.85490.00-1.211,964-0.01%
2021/06/229.1478.258.2478.87476.50111,9860.01%
2021/06/219.1486.053486.83483.006.111,8840.05%
2021/06/183510.002507.00503.00111,8370.01%
2021/06/1700.001504.00509.00-111,945-0.01%
2021/06/162.1510.3800.00510.002.112,1630.02%
2021/06/151517.004.2516.48522.00-3.212,412-0.03%
2021/06/114516.002509.00506.00212,4800.02%
2021/06/101517.001524.00515.00012,7750.00%
2021/06/091516.002518.50513.00-112,879-0.01%
2021/06/085.1514.282514.50512.003.112,9630.02%
2021/06/0700.006514.00519.00-613,015-0.05%
2021/06/043496.501499.50500.00212,9880.02%
2021/06/031499.501500.00505.00013,1180.00%
2021/06/028.1507.143505.52498.005.113,1560.04%
2021/06/0111.1521.936523.83516.005.113,1400.04%
2021/05/317526.979526.00534.00-213,110-0.02%
2021/05/2813512.6912513.33505.00113,0290.01%
2021/05/272486.253489.51495.50-113,029-0.01%
2021/05/261.1487.0500.00487.001.113,1200.01%
2021/05/251501.001498.00491.00013,1860.00%
2021/05/241470.504480.75487.50-313,083-0.02%
2021/05/213467.833464.33470.50013,0710.00%
2021/05/208.1469.083459.50460.005.112,9920.04%
2021/05/196.2502.915497.20494.501.212,8560.01%
2021/05/182.1508.493.3507.76513.00-1.312,796-0.01%
2021/05/171471.592466.25466.50-112,699-0.01%
2021/05/144.1489.267496.00480.00-2.912,559-0.02%
2021/05/131.1480.001.1490.63479.00012,4270.00%
2021/05/126.1492.235.2484.04491.50112,2190.01%
2021/05/115.6495.651492.00491.004.611,8080.04%
2021/05/104.3570.571551.00545.003.311,4730.03%
2021/05/071.1582.641.1577.27578.00011,3500.00%
2021/05/061.2546.253.2536.69553.00-211,133-0.02%
2021/05/054.2551.801540.00533.003.211,0110.03%
2021/05/043.2561.074562.00581.00-0.810,953-0.01%
2021/05/038.4598.425591.80588.003.410,7770.03%
2021/04/288635.0010634.60624.00-210,596-0.02%
2021/04/2710.7634.138.1626.96620.002.610,5130.02%
2021/04/261622.001626.90616.00010,2880.00%
2021/04/230.1612.003594.00614.00-310,238-0.03%
2021/04/225594.006595.67588.00-110,260-0.01%
2021/04/212.1590.4900.00589.002.110,2010.02%
2021/04/201595.002.1601.52596.00-1.110,201-0.01%
2021/04/194.3600.293602.33592.001.310,2130.01%
2021/04/163619.003.1619.06611.00-0.110,1660.00%
2021/04/152.3601.825603.80610.00-2.810,099-0.03%
2021/04/141.2566.421589.92591.000.210,0810.00%
2021/04/135.1589.405598.60586.000.110,1080.00%
2021/04/127.2588.715594.00585.002.29,9780.02%
2021/04/093.2620.072.1619.45611.001.19,8180.01%
2021/04/088.1616.767631.71629.001.19,7460.01%
2021/04/076605.506607.65619.0009,5910.00%
2021/04/064.1595.517600.00602.00-2.99,500-0.03%
2021/04/018575.383574.33570.0059,3930.05%
2021/03/313585.272581.50575.0019,4450.01%
2021/03/306569.003570.67572.0039,3400.03%
2021/03/293569.001566.00560.0029,2940.02%
2021/03/2600.008567.13569.00-89,184-0.09%
2021/03/251533.002520.50536.00-19,009-0.01%
2021/03/243529.671528.00528.0028,9850.02%
2021/03/231544.0000.00533.0019,0160.01%
2021/03/222535.502537.00527.0008,9420.00%
2021/03/194538.755544.40542.00-18,794-0.01%
2021/03/182.1538.5212533.33539.00-9.98,560-0.12%
2021/03/172502.752.1507.62508.00-0.18,3050.00%
2021/03/1614512.2912510.75497.5028,1980.02%
2021/03/153491.336495.08496.50-37,919-0.04%
2021/03/1210492.953490.50487.0077,8270.09%
2021/03/116498.5012494.33499.00-67,796-0.08%
2021/03/100.1478.502477.75477.00-1.97,695-0.02%
2021/03/093483.031473.50473.5027,6840.03%
2021/03/081488.503483.83481.00-27,593-0.03%
2021/03/059463.508466.38469.5017,4710.01%
2021/03/046476.924479.50477.0027,4340.03%
2021/03/033484.173483.33494.0007,3150.00%
2021/03/022504.503501.14493.50-17,250-0.01%
2021/02/267480.713481.17474.0047,1510.06%
2021/02/255507.903499.00499.0026,9940.03%
2021/02/241508.001510.00506.0006,8730.00%
2021/02/234512.502515.00513.0026,8090.03%
2021/02/225526.204530.00531.0016,7350.01%
2021/02/199539.673533.67528.0066,7590.09%
2021/02/187534.002534.00544.0056,6240.08%
2021/02/174523.762526.00526.0026,4480.03%
2021/02/051472.007475.72479.00-66,252-0.10%
2021/02/043438.332435.74435.5016,2220.02%
2021/02/023418.836422.08423.50-36,274-0.05%
2021/02/0100.001394.00408.50-16,444-0.02%
2021/01/293404.001401.00394.0026,4190.03%
2021/01/281403.001407.00401.0006,3960.00%
2021/01/271418.502414.50414.00-16,374-0.02%
2021/01/267416.936420.00408.0016,3330.02%
2021/01/255416.002418.50417.5036,2410.05%
2021/01/225429.209424.01423.00-46,201-0.07%
2021/01/211408.005411.00408.50-46,126-0.07%
2021/01/2014404.645401.90401.0096,1080.15%
2021/01/193408.334404.00410.00-16,003-0.02%
2021/01/183390.332394.00395.0015,9330.02%
2021/01/1500.008.1403.19400.00-8.15,892-0.14%
2021/01/149394.1700.00393.0095,7910.16%
2021/01/131403.006394.25403.00-55,771-0.09%
2021/01/126386.581388.00383.0055,7440.09%
2021/01/111383.005387.70387.50-45,682-0.07%
2021/01/0800.001385.00384.00-15,679-0.02%
2021/01/075380.201381.00378.0045,7120.07%
2021/01/061384.008385.63384.00-75,650-0.12%
2021/01/051358.0000.00359.5015,4870.02%
2021/01/046362.0800.00363.5065,5220.11%
2020/12/313368.332369.00369.0015,6160.02%
2020/12/301351.501354.50357.0005,6430.00%
2020/12/2900.005351.10352.50-55,701-0.09%
2020/12/287349.074348.50348.5035,7370.05%
2020/12/258345.6915353.50351.50-75,721-0.12%
2020/12/2400.003.3337.19333.00-3.35,648-0.06%
2020/12/238325.751326.00325.0075,6130.12%
2020/12/221325.002.2319.80318.00-1.25,606-0.02%
2020/12/213327.003329.00324.5005,5710.00%
2020/12/187325.793323.00323.0045,5360.07%
2020/12/1700.008322.50323.00-85,556-0.14%
2020/12/165315.702320.00314.0035,4900.05%
2020/12/113316.5000.00315.5035,5180.05%
2020/12/105318.002317.50317.5035,4800.05%
2020/12/092.1317.633320.17321.50-15,498-0.02%
2020/12/081315.003312.00316.50-25,448-0.04%
2020/12/073.1304.841303.50306.002.15,4250.04%
2020/12/041.1311.5200.00315.001.15,3850.02%
2020/12/0300.001312.00312.50-15,377-0.02%
2020/12/0200.001311.32308.00-15,332-0.02%
2020/12/0100.002304.25303.00-25,326-0.04%
2020/11/301302.001301.50299.0005,3760.00%
2020/11/271301.507299.93304.00-65,370-0.11%
2020/11/261295.001297.00297.0005,4030.00%
2020/11/256294.081291.50293.0055,5050.09%
2020/11/241298.501299.50298.5005,5140.00%
2020/11/234305.635304.00304.00-15,615-0.02%
2020/11/2000.002302.50301.50-25,730-0.03%
2020/11/192297.001298.00297.5015,7200.02%
2020/11/185299.404300.00300.0015,6690.02%
2020/11/171292.001296.50291.0005,5970.00%
2020/11/161291.002291.25291.00-15,652-0.02%
2020/11/1300.005288.50291.50-55,713-0.09%
2020/11/122285.751286.00286.0015,9180.02%
2020/11/114284.7500.00286.0045,8970.07%
2020/11/104289.883294.33291.5015,8430.02%
2020/11/0900.0014294.21293.00-145,739-0.24%
2020/11/061271.502273.75273.00-15,573-0.02%
2020/11/051270.0000.00270.0015,5950.02%
2020/11/031266.5000.00263.5015,8670.02%
2020/11/021263.502268.00264.00-16,006-0.02%
2020/10/3000.001272.00267.00-16,026-0.02%
2020/10/261278.0000.00278.5016,4350.02%
2020/10/232278.0000.00279.0026,4980.03%
2020/10/2100.0010284.05281.50-106,635-0.15%
2020/10/2000.001283.00282.00-16,671-0.01%
2020/10/1900.002278.75277.00-26,713-0.03%
2020/10/152282.751279.50279.5016,8840.01%
2020/10/142281.501282.50280.5016,8140.01%
2020/10/132284.001282.00281.5016,7890.01%
2020/10/086281.006282.17282.0006,8190.00%
2020/10/071278.001272.50277.0006,7370.00%
2020/10/061270.0000.00269.5016,7540.01%
2020/10/052262.751261.00260.0016,7940.01%
2020/09/3000.002266.25265.50-26,932-0.03%
2020/09/292259.251263.00264.0016,9990.01%
2020/09/281257.506255.75258.50-57,140-0.07%
2020/09/254253.6300.00243.5047,2690.06%
2020/09/2200.004257.88259.00-47,408-0.05%
2020/09/211250.0000.00253.0017,3390.01%
2020/09/1800.003256.33257.00-37,343-0.04%
2020/09/161255.501254.00255.5007,3620.00%
2020/09/151251.001252.50252.0007,3850.00%
2020/09/141249.501246.50250.5007,5080.00%
2020/09/103243.003242.67243.5007,4890.00%
2020/09/095235.104237.25237.5017,4100.01%
2020/09/084241.135241.80242.00-17,354-0.01%
2020/09/072240.5000.00241.0027,3310.03%
2020/09/043243.831243.50243.0027,3210.03%
2020/09/032250.001251.00251.0017,2870.01%
2020/09/024250.131253.00249.5037,2090.04%
2020/08/312245.752250.00240.0007,0810.00%
2020/08/281248.0000.00248.0016,9850.01%
2020/08/2700.001249.50248.00-16,947-0.01%
2020/08/267252.796250.67254.0016,8250.01%
2020/08/253263.331.1265.77262.001.96,7210.03%
2020/08/241261.503262.33264.00-26,725-0.03%
2020/08/212261.252264.00263.0006,7260.00%
2020/08/202254.5000.00256.0026,6850.03%
2020/08/192266.002271.00268.5006,6470.00%
2020/08/187267.501265.50265.5066,5440.09%
2020/08/142278.0000.00285.0026,3740.03%
2020/08/131284.002284.00284.50-16,352-0.02%
2020/08/122282.504282.63282.00-26,396-0.03%
2020/08/115289.305289.70289.5006,4510.00%
2020/08/103288.833291.00287.0006,3840.00%
2020/08/073302.501299.00294.0026,3620.03%
2020/08/064315.753315.00316.0016,1770.02%
2020/08/051302.506302.58303.50-56,036-0.08%
2020/08/0400.007298.21297.50-75,963-0.12%
2020/08/035293.101295.00296.0045,9540.07%
2020/07/316294.426295.92290.0006,0520.00%
2020/07/301277.5000.00279.5015,8960.02%
2020/07/291274.004278.00277.50-35,945-0.05%
2020/07/287277.504277.38269.5035,9600.05%
2020/07/272272.001275.00277.0015,9050.02%
2020/07/241271.501279.50271.5005,9750.00%
2020/07/234279.753278.17281.5015,9790.02%
2020/07/223276.834272.38279.50-15,973-0.02%
2020/07/2000.001262.00260.00-15,827-0.02%
2020/07/1700.005265.00262.00-55,858-0.09%
2020/07/168263.7500.00263.5085,8830.14%
2020/07/151262.002264.50262.50-15,846-0.02%
2020/07/142270.257268.50267.00-55,852-0.09%
2020/07/135278.602273.50271.5035,8320.05%
2020/07/1000.007287.43285.50-75,772-0.12%
2020/07/096288.006290.08284.5005,7090.00%
2020/07/0815268.333267.67268.00125,5460.22%
2020/07/0715269.0014268.96265.0015,4580.02%
2020/07/064276.501278.50281.5035,3000.06%
2020/07/037252.075253.40260.5025,1770.04%
2020/07/021234.504237.38237.00-35,054-0.06%
2020/07/013233.675231.70234.50-25,085-0.04%
2020/06/301230.501229.50228.0005,0550.00%
2020/06/295227.4000.00227.5055,0650.10%
2020/06/231225.0000.00228.0015,0810.02%
2020/06/222226.251228.00224.0015,0820.02%
2020/06/1900.003221.50222.00-35,083-0.06%
2020/06/1700.001212.50214.00-15,120-0.02%
2020/06/161214.5000.00215.0015,2930.02%
2020/06/151214.002213.25211.00-15,451-0.02%
2020/06/121211.502212.25213.50-15,499-0.02%
2020/06/113213.833216.00213.5005,5680.00%
2020/06/080.1216.001216.00217.50-0.95,802-0.02%
2020/06/051215.0000.00215.0015,8000.02%
2020/06/0400.001213.50216.00-15,849-0.02%
2020/06/031214.0000.00213.0015,8680.02%
2020/06/023210.831211.00210.5025,8610.03%
2020/06/013211.672208.50208.5015,8750.02%
2020/05/2800.007207.50208.00-75,868-0.12%
2020/05/2700.0010208.50207.00-105,929-0.17%
2020/05/2600.0013205.38208.00-136,004-0.22%
2020/05/2500.0013201.38202.50-135,987-0.22%
2020/05/2219198.631199.50198.50185,9990.30%
2020/05/2100.009202.89203.50-96,010-0.15%
2020/05/201198.5000.00198.0016,0920.02%
2020/05/191199.507198.36197.00-66,166-0.10%
2020/05/1811198.4500.00195.00116,1240.18%
2020/05/151201.004204.13204.00-36,014-0.05%
2020/05/148205.561204.00203.5076,0200.12%
2020/05/132207.5010207.85210.00-85,997-0.13%
2020/05/1212204.751206.50204.00115,9380.19%
2020/05/083204.338205.13203.50-56,061-0.08%
2020/05/075202.605205.30200.0006,0660.00%
2020/05/0610197.008195.63195.5025,9260.03%
2020/05/0500.006188.50189.00-65,838-0.10%
2020/05/041188.006186.33187.00-55,822-0.09%
2020/04/301185.004186.00186.50-35,781-0.05%
2020/04/294184.382184.00183.5025,7980.03%
2020/04/282174.751176.00179.5015,7490.02%
2020/04/276177.3300.00178.0065,8080.10%
2020/04/232179.001180.50178.5015,7330.02%
2020/04/2200.001177.00177.00-15,784-0.02%
2020/04/211180.0018179.36179.00-175,812-0.29%
2020/04/203182.1700.00183.0035,8670.05%
2020/04/173185.503186.17185.0005,9680.00%
2020/04/162183.252183.75183.0005,9290.00%
2020/04/156185.0000.00186.0066,0160.10%
2020/04/1468185.2370185.94185.50-26,067-0.03%
2020/04/133181.5000.00181.0036,1470.05%
2020/04/102185.5000.00185.0026,2160.03%
2020/04/0900.002186.50187.00-26,343-0.03%
2020/04/086185.001190.00184.5056,3280.08%
2020/04/072188.2500.00184.0026,2810.03%
2020/04/061179.002183.50185.00-16,250-0.02%
2020/04/0100.001175.00175.00-16,286-0.02%
2020/03/3100.001174.00172.00-16,274-0.02%
2020/03/301168.5000.00173.5016,2540.02%
2020/03/271173.5000.00172.0016,2900.02%
2020/03/2600.00136170.06171.00-1366,346-2.14% 大賣/鉅額交易
2020/03/251166.502171.00169.00-16,703-0.01%
2020/03/2435164.442162.00161.50336,7530.49%
2020/03/231153.503155.50153.50-26,743-0.03%
2020/03/20107148.9513160.19152.00946,7021.40% 大買/
2020/03/1917157.9710156.00152.0076,5620.11%
2020/03/183171.336171.33168.50-36,536-0.05%
2020/03/171170.503170.50170.00-26,604-0.03%
2020/03/164177.634179.75171.5006,6030.00%
2020/03/134169.1300.00178.5046,5910.06%
2020/03/121186.0000.00185.5016,5490.02%
2020/03/106193.5850196.40194.00-446,516-0.68%
2020/03/0961199.7900.00195.00616,4980.94%
2020/03/0500.0020205.00204.50-206,532-0.31%
2020/03/0400.001201.00203.50-16,523-0.02%
2020/03/031203.5000.00201.5016,5940.02%
2020/03/0200.004195.13197.50-46,653-0.06%
2020/02/2716200.001198.00195.50156,7060.22%
2020/02/2610203.5000.00203.50106,8360.15%
2020/02/2500.001202.50203.50-17,280-0.01%
2020/02/2400.001203.00203.50-17,318-0.01%
2020/02/211202.501205.00205.0007,3730.00%
2020/02/203209.3300.00208.5037,2710.04%
2020/02/191212.0000.00213.0017,1890.01%
2020/02/1700.001217.50216.50-17,247-0.01%
2020/02/145218.401220.00219.5047,3310.05%
2020/02/1300.001219.50220.50-17,327-0.01%
2020/02/1200.002222.00220.50-27,329-0.03%
2020/02/1100.002215.75216.50-27,286-0.03%
2020/02/105209.601209.00208.5047,4820.05%
2020/02/0600.001216.00218.50-17,667-0.01%
2020/02/053214.3300.00212.0037,8390.04%
2020/02/031213.501210.50213.0007,9680.00%
2020/01/301214.505219.10214.50-48,059-0.05%
2020/01/2000.0014230.04230.50-148,056-0.17%
2020/01/172228.252227.75228.5008,2830.00%
2020/01/151227.0000.00227.5018,8500.01%
2020/01/146231.7500.00232.0068,7600.07%
2020/01/1321229.434230.63232.50178,6600.20%
2020/01/101225.002225.50227.50-18,590-0.01%
2020/01/092226.254228.13227.50-28,592-0.02%
2020/01/082220.501220.50220.5018,5060.01%
2020/01/0700.002217.50218.00-28,421-0.02%
2020/01/0600.001212.00211.00-18,327-0.01%
2020/01/034215.632216.50215.5028,2850.02%
2019/12/311221.501224.00219.0008,2290.00%
2019/12/302222.502223.50222.0008,3450.00%
2019/12/272226.751227.00227.0018,4180.01%
2019/12/2500.002217.75219.00-28,478-0.02%
2019/12/2400.000217.50216.0008,5420.00%
2019/12/231215.503215.50216.00-28,613-0.02%
2019/12/209212.782213.00212.5078,5300.08%
2019/12/193225.3300.00225.5038,1670.04%
2019/12/1810231.4500.00229.00108,0640.12%
2019/12/171237.0010238.00238.00-98,016-0.11%
2019/12/163233.3311234.91235.00-88,094-0.10%
2019/12/137230.438235.00229.00-18,081-0.01%
2019/12/1214227.8211230.00230.5037,9860.04%
2019/12/111227.001229.50230.0007,9250.00%
2019/12/102223.002226.75227.5007,8950.00%
2019/12/092224.751223.50225.5017,9180.01%
2019/12/061225.0000.00220.0017,9260.01%
2019/12/0500.002221.25221.50-27,959-0.03%
2019/12/041216.0000.00216.0018,0530.01%
2019/12/021219.501218.00220.5008,2110.00%
2019/11/2800.001228.00223.50-18,490-0.01%
2019/11/271228.5000.00227.0018,6580.01%
2019/11/268228.3800.00225.5088,8720.09%
2019/11/2510230.803232.83227.0078,8390.08%
2019/11/222228.504234.00237.50-28,732-0.02%
2019/11/201218.0000.00218.0018,3950.01%
2019/11/1900.002216.25219.00-28,436-0.02%
2019/11/1800.003214.50214.50-38,469-0.04%
2019/11/155211.6000.00212.5058,6020.06%
2019/11/131217.0000.00216.0018,6890.01%
2019/11/1100.001210.00208.50-18,608-0.01%
2019/11/0829210.982214.75212.00278,6450.31%
2019/11/071215.003220.50215.00-28,609-0.02%
2019/11/061212.0000.00214.5018,4570.01%
2019/11/0500.0012216.00219.00-128,509-0.14%
2019/11/0400.0018211.78209.00-188,435-0.21%
2019/11/0100.006201.00202.00-68,321-0.07%
2019/10/311198.0011197.68196.00-108,247-0.12%
2019/10/294194.131193.00192.5038,1530.04%
2019/10/281198.002195.75195.50-18,093-0.01%
2019/10/256197.921199.00196.0057,9760.06%
2019/10/244206.003204.83208.0017,7830.01%
2019/10/237201.439199.78204.50-27,616-0.03%
2019/10/2200.002187.00188.00-27,291-0.03%
2019/10/185189.001188.00187.5047,6100.05%
2019/10/1700.0013187.73188.00-137,773-0.17%
2019/10/162183.751186.50183.5017,9840.01%
2019/10/152182.7500.00183.0028,1790.02%
2019/10/1410185.0000.00185.50108,3920.12%
2019/10/0900.0010182.00181.00-108,577-0.12%
2019/10/089187.171184.50187.0088,7280.09%
2019/10/0700.001191.50188.50-18,873-0.01%
2019/10/041190.5013190.12191.00-128,924-0.13%
2019/10/032190.0013189.54190.00-118,853-0.12%
2019/10/0200.002186.00187.00-28,806-0.02%
2019/09/275179.303178.00178.0028,7910.02%
2019/09/264182.7519181.84182.00-158,861-0.17%
2019/09/2310185.0000.00184.00109,0500.11%
2019/09/202186.009187.28185.00-79,078-0.08%
2019/09/196189.1721188.88189.00-159,051-0.17%
2019/09/1816188.661189.00186.50158,9470.17%
2019/09/1700.002186.00186.50-28,943-0.02%
2019/09/161184.0000.00185.5018,9840.01%
2019/09/1200.0013187.50187.50-139,027-0.14%
2019/09/112186.253187.67188.00-19,165-0.01%
2019/09/1000.001186.50184.00-19,149-0.01%
2019/09/061191.5000.00189.5019,0710.01%
2019/09/051186.002188.25188.50-19,019-0.01%
2019/09/041186.001186.00186.0009,0870.00%
2019/09/032192.5000.00188.5029,0900.02%
2019/09/0214191.0018192.28193.00-49,158-0.04%
2019/08/3019188.295187.30186.00149,1510.15%
2019/08/291178.002178.75181.00-18,927-0.01%
2019/08/284173.501173.00174.5038,7460.03%
2019/08/261169.502171.50169.00-18,721-0.01%
2019/08/2312174.961174.50174.00118,7190.13%
2019/08/222173.2500.00172.5028,6720.02%
2019/08/213171.171172.50171.5028,6250.02%
2019/08/2020174.0014173.00174.5068,6060.07%
2019/08/198171.882173.50173.0068,5600.07%
2019/08/162165.0000.00165.0028,5460.02%
2019/08/151159.502162.25162.50-18,671-0.01%
2019/08/1400.002164.75163.50-28,845-0.02%
2019/08/134161.6300.00161.0048,9010.04%
2019/08/1200.001167.50166.00-18,947-0.01%
2019/08/082162.251165.50165.0018,9530.01%
2019/08/072162.753165.17163.50-18,903-0.01%
2019/08/065154.7000.00157.0058,7770.06%
2019/08/051157.001157.50157.0008,7650.00%
2019/08/0200.0050164.00164.50-508,734-0.57%
2019/08/0100.0054167.00168.00-548,738-0.62%
2019/07/3100.001167.00166.00-18,810-0.01%
2019/07/302169.0020169.75167.00-188,860-0.20%
2019/07/291171.501171.00171.0008,8400.00%
2019/07/261169.5000.00171.0018,8820.01%
2019/07/255173.5020172.50172.50-158,846-0.17%
2019/07/2410172.5000.00171.50108,7530.11%
2019/07/2310175.001173.50174.0098,6640.10%
2019/07/223172.834171.88174.50-18,548-0.01%
2019/07/193171.504167.38172.00-18,467-0.01%
2019/07/1827163.2425167.84163.0028,2910.02%
2019/07/173171.502171.25171.0018,0600.01%
2019/07/1621182.865181.10178.00167,8260.20%
2019/07/153175.501180.50180.0027,6240.03%
2019/07/1217174.822174.00173.50157,4820.20%
2019/07/1121181.555183.20183.00167,3610.22%
2019/07/101175.0012174.83175.00-117,157-0.15%
2019/07/0812173.9600.00172.50127,1250.17%
2019/07/0573174.4200.00176.00737,0981.03%
2019/07/041173.501174.50175.5007,0940.00%
2019/07/0314176.6486176.99175.50-727,060-1.02%
2019/07/0212185.501187.50185.00116,9590.16%
2019/07/011190.002190.00190.00-16,733-0.01%
2019/06/282172.003172.50173.00-16,638-0.02%
2019/06/277170.577169.64169.5006,5950.00%
2019/06/261166.501168.00167.0006,5900.00%
2019/06/251169.501169.00168.0006,5670.00%
2019/06/242170.001171.00171.0016,5320.02%
2019/06/2100.001171.50170.50-16,497-0.02%
2019/06/202168.501169.50170.0016,4230.02%
2019/06/198172.001168.00171.0076,3410.11%
2019/06/1800.008161.00161.00-86,157-0.13%
2019/06/1400.001163.50164.00-16,163-0.02%
2019/06/135162.804163.25163.0016,1870.02%
2019/06/122162.252163.50165.5006,2080.00%
2019/06/1112157.7500.00160.50126,0970.20%
2019/06/1051157.794156.75159.50475,9640.79%
2019/06/068152.061149.50149.5075,8400.12%
2019/06/051164.502166.00166.00-15,626-0.02%
2019/06/043165.673165.33162.0005,6110.00%
2019/06/031165.001164.50164.0005,5550.00%
2019/05/312167.501168.00167.5015,5470.02%
2019/05/301161.001162.50163.0005,4290.00%
2019/05/292160.251162.00164.0015,3740.02%
2019/05/285162.902163.00162.0035,3280.06%
2019/05/271163.502164.00163.50-15,268-0.02%
2019/05/243167.0000.00165.0035,2690.06%
2019/05/234167.251169.00167.0035,1780.06%
2019/05/2200.002178.00178.00-25,078-0.04%
2019/05/211168.501171.00173.5004,9600.00%
2019/05/202183.2500.00180.0024,7790.04%
2019/05/172190.0000.00187.5024,7500.04%
2019/05/161195.0000.00195.0014,8290.02%
2019/05/151204.003199.67200.50-24,841-0.04%
2019/05/141201.001195.50202.5004,8140.00%
2019/05/132205.0000.00200.0024,7750.04%
2019/05/1000.001219.00211.00-14,720-0.02%
2019/05/091214.002216.75217.50-14,664-0.02%
2019/05/081216.0000.00217.0014,6570.02%
2019/05/071221.501217.00221.5004,5710.00%
2019/05/061201.5000.00203.5014,4980.02%
2019/05/0300.001.1202.51207.00-1.14,588-0.02%
2019/05/021199.001200.00200.0004,5440.00%
2019/04/293198.833200.00200.0004,6160.00%
2019/04/261200.502201.25199.00-14,671-0.02%
2019/04/255203.603204.33204.5024,6480.04%
2019/04/191198.5061198.57199.50-604,556-1.32%
2019/04/1800.009.4199.76198.50-9.44,523-0.21%
2019/04/161196.5000.00195.0014,4580.02%
2019/04/1200.001202.50201.00-14,424-0.02%
2019/04/1061195.5500.00197.50614,4151.38%
2019/04/0900.001195.00196.50-14,354-0.02%
2019/04/081192.5000.00193.0014,3300.02%
2019/04/032200.0000.00200.0024,2590.05%
2019/04/011196.005197.10196.00-44,218-0.09%
2019/03/291198.501195.50198.0004,1730.00%
2019/03/2800.001191.00190.00-14,120-0.02%
2019/03/2700.003191.00191.00-34,149-0.07%
2019/03/262189.0000.00191.0024,1530.05%
2019/03/2000.001191.00186.00-14,077-0.02%
2019/03/1900.002186.50187.00-24,038-0.05%
2019/03/183184.330.3187.00188.502.73,9890.07%
2019/03/1400.003176.50176.00-33,816-0.08%
2019/02/261172.501172.50173.5003,9740.00%
2019/02/2200.002171.75173.00-23,950-0.05%
2019/02/213173.505174.50176.00-23,917-0.05%
2019/02/204174.884177.00175.0003,8910.00%
2019/02/192177.502174.50174.5003,9070.00%
2019/02/181176.5000.00174.5013,8940.03%
2019/02/152174.009174.67174.50-73,804-0.18%
2019/02/141160.5000.00163.5013,6180.03%
2019/02/1300.001160.00159.50-13,562-0.03%
2019/02/1200.001162.00161.00-13,566-0.03%
2019/01/291157.5000.00157.0013,7160.03%
2019/01/2500.005154.40154.50-53,735-0.13%
2019/01/245150.2000.00150.0053,7550.13%
2019/01/222154.251154.50155.0013,7300.03%
2019/01/2100.002.1155.49155.50-2.13,802-0.05%
2019/01/181153.0000.00150.5013,7910.03%
2019/01/1600.003150.17148.00-33,837-0.08%
2019/01/111144.0000.00144.0013,9530.03%
2019/01/101145.0000.00145.0014,0250.02%
2019/01/091146.0000.00146.0014,0440.02%
2019/01/0800.001142.50142.00-14,006-0.02%
2019/01/071135.502138.75140.00-13,988-0.03%
2019/01/031133.001134.50134.0004,0670.00%
2018/12/2800.001142.00142.00-14,086-0.02%
2018/12/271140.001143.00142.0004,1450.00%
2018/12/251137.5000.00136.5014,1700.02%
2018/12/2400.001141.00141.50-14,188-0.02%
2018/12/211140.5000.00139.0014,2860.02%
2018/12/2000.002142.25142.00-24,272-0.05%
2018/12/171139.5000.00137.5014,3590.02%
2018/12/1300.001136.50138.00-14,412-0.02%
2018/12/121139.0000.00138.5014,4290.02%
2018/12/071138.001136.50137.5004,4540.00%
2018/12/062136.0000.00135.0024,5820.04%
2018/12/0400.002148.75140.50-24,575-0.04%
2018/12/0300.005138.00143.00-54,547-0.11%
2018/11/301129.002130.25130.00-14,588-0.02%
2018/11/291128.003127.50127.00-24,537-0.04%
2018/11/283129.0000.00131.5034,4670.07%
2018/11/2000.001126.50126.00-14,569-0.02%
2018/11/161126.5000.00129.0014,6020.02%
2018/11/131128.0000.00130.0014,6180.02%
2018/11/082130.7500.00130.0024,6810.04%
2018/11/071134.502132.50133.00-14,699-0.02%
2018/11/0100.001138.50138.00-14,898-0.02%
2018/10/3000.001131.50135.00-14,816-0.02%
2018/10/292126.7500.00126.5024,7470.04%
2018/10/2500.001135.00133.00-14,619-0.02%
2018/10/2400.001139.00137.50-14,550-0.02%
2018/10/221137.0000.00139.5014,5010.02%
2018/10/1800.001138.00134.50-14,342-0.02%
2018/10/161129.0000.00127.0014,2330.02%
2018/10/122127.252127.25127.0004,2110.00%
2018/10/114124.132124.50123.5024,2130.05%
2018/10/085138.0000.00133.0054,1190.12%
2018/10/051143.0000.00143.0014,0430.02%
2018/10/041142.5000.00146.0014,0070.02%
2018/10/012148.7500.00147.5023,9600.05%
2018/09/2800.002149.75151.00-23,948-0.05%
2018/09/2700.001146.50148.00-13,901-0.03%
2018/09/252146.7500.00147.0023,8830.05%
2018/09/2100.004152.63153.50-43,834-0.10%
2018/09/191148.502150.50149.00-13,766-0.03%
2018/09/182148.502148.25148.5003,7430.00%
2018/09/171148.501147.50147.5003,7120.00%
2018/09/142150.002149.50150.0003,7200.00%
2018/09/131147.5000.00150.0013,7190.03%
2018/09/129149.562145.00146.0073,6740.19%
2018/09/101153.503156.00156.50-23,569-0.06%
2018/09/073155.673159.83154.5003,6710.00%
2018/09/0600.002152.50153.50-23,662-0.05%
2018/09/032146.7500.00147.0023,4920.06%
2018/08/291151.5000.00153.5013,4880.03%
2018/08/2800.001152.00155.00-13,447-0.03%
2018/08/231149.5000.00152.0013,4290.03%
2018/08/212151.7500.00152.0023,3960.06%
2018/08/1600.001147.00149.00-13,296-0.03%
2018/08/141152.501154.50155.0003,2100.00%
2018/08/1000.003157.83159.00-33,063-0.10%
2018/08/0900.003152.00154.50-32,963-0.10%
2018/08/086151.6713149.69152.00-72,865-0.24%
2018/08/0700.001142.00142.00-12,678-0.04%
2018/08/061144.501146.00145.0002,6620.00%
2018/08/0200.001142.50143.00-12,725-0.04%
2018/07/241142.5000.00143.5012,7990.04%
2018/07/2000.001144.00143.00-12,799-0.04%
2018/07/181140.5000.00144.0012,7760.04%
2018/07/1600.001136.50136.50-12,725-0.04%
2018/07/121132.5000.00135.0012,7620.04%
2018/07/1000.001139.50140.00-12,738-0.04%
2018/06/2900.001136.00137.50-12,736-0.04%
2018/06/281132.5000.00133.0012,7050.04%
2018/06/201138.501140.50140.5002,7270.00%
2018/06/144149.132152.25145.0022,6430.08%
2018/06/111146.0000.00145.0012,5860.04%
2018/06/081145.001147.00145.5002,6400.00%
2018/06/0716147.5012145.63147.0042,6710.15%
2018/06/061143.001142.50142.0002,5870.00%
2018/06/051139.5000.00139.0012,5470.04%
2018/06/041136.5000.00137.5012,6200.04%
2018/06/0100.001138.00137.00-12,647-0.04%
2018/05/3000.001136.50135.50-12,628-0.04%
2018/05/232137.751137.50136.5012,8290.04%
2018/05/111136.0000.00136.5013,4210.03%
2018/05/0900.008130.19133.50-83,715-0.22%
2018/05/082121.0000.00122.0023,7380.05%
2018/05/031122.0000.00122.0013,8280.03%
2018/05/021124.0000.00124.5013,8420.03%
2018/04/301123.501125.00125.0003,8850.00%
2018/04/161126.0000.00126.0014,4430.02%
2018/04/131128.0000.00129.0014,4240.02%
2018/04/101130.0000.00130.5014,4340.02%
2018/03/2900.001132.00132.00-14,350-0.02%
2018/03/282130.2500.00129.5024,3050.05%
2018/03/2300.001135.00133.00-14,234-0.02%
2018/03/2200.003138.00136.50-34,206-0.07%
2018/03/211134.5000.00134.0014,0930.02%
2018/03/1900.002137.50138.00-24,056-0.05%
2018/03/1410138.0011137.09138.50-13,920-0.03%
2018/03/131135.502134.50135.00-13,844-0.03%
2018/03/0900.005130.50131.00-53,800-0.13%
2018/03/081130.0000.00130.0013,8080.03%
2018/03/0700.001131.00129.00-13,724-0.03%
2018/03/0200.005128.00128.50-53,629-0.14%
2018/03/0100.001128.00128.00-13,608-0.03%
2018/02/2700.001128.00126.50-13,574-0.03%
2018/02/2300.001126.50127.50-13,511-0.03%
2018/02/2211126.5511126.00126.0003,4990.00%
2018/02/215124.005125.00125.5003,4410.00%
2018/02/123121.003121.83121.0003,4030.00%
2018/02/092118.002120.00121.0003,3850.00%
2018/02/084121.754122.25122.0003,3300.00%
2018/02/0746122.1636122.81121.50103,2890.30%
2018/02/0611124.9110122.00124.5013,1210.03%
2018/02/0513127.8813129.81131.0002,9860.00%
2018/02/022129.754.2129.38130.50-2.22,839-0.08%
2018/02/012122.2500.00122.5022,6010.08%
2018/01/311126.0000.00122.5012,5550.04%
2018/01/3000.001123.00122.00-12,420-0.04%
2018/01/2900.008126.88124.00-82,375-0.34%
2018/01/268125.191124.50125.5072,3200.30%
2018/01/2300.002.1123.29125.00-2.12,172-0.09%
2018/01/221123.5000.00125.0012,1340.05%
2018/01/192.2126.051126.50123.501.22,0760.06%
2018/01/182129.253129.00128.00-11,964-0.05%
2018/01/174128.001126.50126.5031,8510.16%
2018/01/164128.883127.00126.0011,7800.06%
2018/01/051117.001117.00117.5001,4430.00%
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