• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

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

瑞昱

(2379)
可現股當沖
  • 股價
    545
  • 漲跌
    ▲12
  • 漲幅
    +2.25%
  • 成交量
    4,596張
  • 產業
    上市 半導體類股

  • 1227人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
瑞昱 (2379)籌碼相關－凱基-和平 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-和平 券商分點個股進出

凱基-和平 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
2024/12/1700.000546.00545.0002,6030.00%
2024/12/1600.000.5532.14533.00-0.52,593-0.02%
2024/12/130.5526.230532.00534.000.52,6580.02%
2024/12/1200.000.1530.00525.00-0.12,6480.00%
2024/12/1100.002.1526.31527.00-2.12,620-0.08%
2024/12/101523.002523.00521.00-12,575-0.04%
2024/12/0600.001.2521.21524.00-1.22,523-0.05%
2024/12/051516.000510.00513.0012,4660.04%
2024/12/0400.000.1507.20508.00-0.12,4990.00%
2024/11/291472.501475.50476.0002,4790.00%
2024/11/2600.001483.00481.50-12,459-0.04%
2024/11/212501.501504.00500.0012,3770.04%
2024/11/1800.000492.50497.0002,2280.00%
2024/11/141486.501492.50487.0002,2380.00%
2024/11/121494.503499.83490.00-22,232-0.09%
2024/11/050479.0000.00479.5002,2200.00%
2024/11/015479.404474.63486.0012,2630.04%
2024/10/280.1485.0000.00483.000.12,2780.00%
2024/10/2500.000.2488.50489.50-0.22,321-0.01%
2024/10/240.2486.500484.00483.000.22,3330.01%
2024/10/230.1476.1700.00473.500.12,2960.00%
2024/10/171.1471.6700.00467.001.12,2890.05%
2024/10/1500.000490.00489.5002,2400.00%
2024/10/080476.0000.00474.0002,3220.00%
2024/10/010.1473.4000.00473.500.12,4400.00%
2024/09/301484.0200.00471.0012,4910.04%
2024/09/2600.000.1493.50491.00-0.12,5920.00%
2024/09/191468.000.1473.00473.0012,6960.04%
2024/09/180467.2500.00465.0002,7190.00%
2024/09/160.2467.5100.00468.000.22,7310.01%
2024/09/131502.001506.00506.0002,6670.00%
2024/09/091.1494.821495.00495.000.12,7580.00%
2024/09/061497.501508.00504.0002,8310.00%
2024/09/053495.672495.25488.5012,9060.03%
2024/09/041502.001509.00510.0002,9500.00%
2024/09/033535.002539.00533.0013,0240.03%
2024/09/021540.001537.00537.0003,1480.00%
2024/08/2200.001543.81545.00-13,857-0.03%
2024/08/1900.003.2551.81550.00-3.23,937-0.08%
2024/08/1400.002530.00529.00-23,966-0.05%
2024/08/090.1508.000.1505.00499.50-0.14,0600.00%
2024/08/080488.5000.00487.0004,0760.00%
2024/08/052465.2500.00465.0024,1130.05%
2024/08/0200.001505.00500.00-14,100-0.02%
2024/07/313518.672512.00512.0014,1280.02%
2024/07/300.1498.0000.00502.000.14,0980.00%
2024/07/291.2500.7100.00502.001.24,1010.03%
2024/07/230.1527.0000.00527.000.14,1320.00%
2024/07/1900.000.1537.00534.00-0.14,1970.00%
2024/07/181540.0700.00544.0014,2270.02%
2024/07/170.1557.0000.00555.000.14,2310.00%
2024/07/162569.0000.00559.0024,3290.05%
2024/07/121.1570.0900.00571.001.14,4110.03%
2024/07/110569.001573.00581.00-14,440-0.02%
2024/07/1000.002568.00570.00-24,454-0.04%
2024/07/0900.005568.00573.00-54,428-0.11%
2024/07/080545.000553.00553.0004,3740.00%
2024/07/0400.002.1544.54550.00-2.14,305-0.05%
2024/07/032541.502542.50544.0004,2590.00%
2024/07/010.1534.710539.00531.000.14,1670.00%
2024/06/260529.0000.00530.0004,0300.00%
2024/06/2500.000.1530.00532.00-0.14,0740.00%
2024/06/246.1531.850.1548.00531.0064,0870.15%
2024/06/201.1568.157.1572.04563.00-64,095-0.15%
2024/06/192560.001558.00558.0014,1140.02%
2024/06/182.1557.080560.00561.002.14,1530.05%
2024/06/171.1560.291.2569.33561.00-0.14,1840.00%
2024/06/143.1566.0300.00569.003.14,2320.07%
2024/06/130.2572.006571.00573.00-5.84,272-0.14%
2024/06/121.1533.181541.00541.000.14,2600.00%
2024/06/110535.001536.00534.00-14,244-0.02%
2024/06/071.1530.0500.00530.001.14,2090.02%
2024/06/061536.001540.00536.0004,1390.00%
2024/06/043529.671530.00534.0024,0640.05%
2024/06/0300.001550.00550.00-14,026-0.02%
2024/05/315545.0000.00543.0053,9870.13%
2024/05/303572.673570.67570.0003,9480.00%
2024/05/291558.0000.00561.0013,9620.03%
2024/05/281538.024544.25541.00-33,948-0.08%
2024/05/272539.0000.00532.0023,9630.05%
2024/05/2100.005533.00529.00-54,390-0.11%
2024/05/2000.000538.00531.0004,4770.00%
2024/05/1500.000535.00531.0004,5920.00%
2024/05/1400.001529.00536.00-14,597-0.02%
2024/05/090536.0000.00532.0004,6360.00%
2024/05/030.1511.051520.00511.00-0.94,589-0.02%
2024/04/301517.0000.00518.0014,5990.02%
2024/04/2900.002529.00527.00-24,602-0.04%
2024/04/261.1520.871528.00520.000.14,5920.00%
2024/04/231515.0000.00510.0014,5490.02%
2024/04/221510.001.1505.91504.00-0.14,5350.00%
2024/04/190560.000.1560.00552.00-0.14,4160.00%
2024/04/1800.002573.00574.00-24,354-0.05%
2024/04/1700.005570.00570.00-54,335-0.12%
2024/04/161.2551.612553.00551.00-0.94,292-0.02%
2024/04/150564.0000.00561.0004,2770.00%
2024/04/110565.0000.00567.0004,2630.00%
2024/04/030570.0000.00571.0004,2670.00%
2024/04/011560.0000.00559.0014,2410.02%
2024/03/290558.001558.00560.00-14,243-0.02%
2024/03/282552.0000.00557.0024,2410.05%
2024/03/2700.001565.00573.00-14,184-0.02%
2024/03/261.1557.1900.00565.001.14,1840.03%
2024/03/251584.0000.00584.0014,1430.02%
2024/03/2200.006585.00591.00-64,212-0.14%
2024/03/211575.0000.00584.0014,2110.02%
2024/03/1900.000.2590.00591.00-0.24,2070.00%
2024/03/180.2584.0000.00590.000.24,1890.00%
2024/03/141580.001581.00580.0004,0760.00%
2024/03/131602.001594.00593.0004,0060.00%
2024/03/121597.0000.00601.0013,9650.03%
2024/03/1100.001597.00604.00-13,944-0.03%
2024/03/081.1609.911.7600.48587.00-0.53,893-0.01%
2024/03/070.1598.000.3598.00601.00-0.23,7840.00%
2024/03/0600.001.1593.09600.00-1.13,721-0.03%
2024/03/051.2571.431.1575.93584.0003,6780.00%
2024/03/041566.002.1573.93573.00-1.13,654-0.03%
2024/02/290.1564.880.1568.98569.0003,5580.00%
2024/02/273569.333573.33567.0003,5120.00%
2024/02/260546.671541.02551.00-13,377-0.03%
2024/02/2300.002555.50547.00-23,326-0.06%
2024/02/220531.000.2519.54532.00-0.23,143-0.01%
2024/02/211.2498.5800.00501.001.23,0110.04%
2024/02/203.5496.666504.10487.50-2.52,931-0.09%
2024/02/191471.990.1473.00470.0012,7280.03%
2024/02/161.2470.670.3472.83473.500.92,7190.03%
2024/02/152464.757.2465.16469.00-5.22,722-0.19%
2024/02/050460.000.1460.62463.50-0.12,6990.00%
2024/02/024477.502469.01469.5022,6720.07%
2024/02/010.1465.501.1464.38464.50-12,593-0.04%
2024/01/314.2468.895.1468.35469.50-0.92,610-0.03%
2024/01/3000.000.1455.75453.50-0.12,5620.00%
2024/01/2900.000456.00455.5002,5720.00%
2024/01/261453.5000.00453.5012,5820.04%
2024/01/250457.5000.00459.0002,5870.00%
2024/01/220450.0000.00449.5002,5070.00%
2024/01/1900.000454.25458.0002,5070.00%
2024/01/180443.0000.00440.0002,4840.00%
2024/01/120450.500450.00447.0002,5060.00%
2024/01/1100.000452.50450.5002,5070.00%
2024/01/100456.0000.00456.0002,5100.00%
2024/01/091448.0000.00451.5012,5080.04%
2024/01/081450.491450.00450.5002,4970.00%
2024/01/050451.0000.00450.5002,5180.00%
2024/01/031451.0300.00452.0012,5360.04%
2024/01/022458.5000.00458.0022,5040.08%
2023/12/2900.002471.50471.50-22,487-0.08%
2023/12/282467.0000.00465.0022,4860.08%
2023/12/271466.503472.00468.00-22,479-0.08%
2023/12/2600.001.1476.18479.00-1.12,443-0.05%
2023/12/2200.000461.50464.0002,4330.00%
2023/12/212458.2600.00459.0022,4260.08%
2023/12/201464.5100.00465.5012,4480.04%
2023/12/192457.0010460.95474.00-82,409-0.33%
2023/12/181463.502467.26470.00-12,374-0.04%
2023/12/152478.251481.50479.0012,3460.04%
2023/12/1400.002476.00492.00-22,324-0.09%
2023/12/1300.000465.00468.5002,2740.00%
2023/12/122457.0000.00457.0022,2600.09%
2023/12/0800.000446.00444.5002,2910.00%
2023/12/0700.003438.50441.50-32,327-0.13%
2023/12/011452.002451.75449.00-12,506-0.04%
2023/11/291462.502462.00462.50-12,517-0.04%
2023/11/271447.001449.50449.0002,5410.00%
2023/11/2400.001445.00439.00-12,517-0.04%
2023/11/211431.501430.50430.5002,5170.00%
2023/11/174426.131425.50428.0032,5100.12%
2023/11/151420.0000.00417.5012,5000.04%
2023/11/1400.001422.00418.50-12,515-0.04%
2023/11/1300.001412.00412.00-12,499-0.04%
2023/11/1000.000408.50407.5002,5070.00%
2023/11/0800.001414.00415.00-12,532-0.04%
2023/11/072408.7500.00406.0022,4990.08%
2023/11/022411.002407.25408.0002,5620.00%
2023/11/0100.003405.33405.50-32,601-0.12%
2023/10/302400.252400.75405.0002,7180.00%
2023/10/271390.5000.00391.5012,7170.04%
2023/10/2600.002395.00393.00-22,740-0.07%
2023/10/241390.501395.50395.5002,7820.00%
2023/10/233397.331402.50396.5022,7750.07%
2023/10/2000.001417.50423.00-12,709-0.04%
2023/10/180414.000414.00414.0002,7730.00%
2023/10/1600.002424.25423.00-22,806-0.07%
2023/10/131419.0000.00422.0012,8310.04%
2023/10/1200.002418.25419.50-22,816-0.07%
2023/10/111417.501414.00415.5002,8320.00%
2023/10/060406.0000.00407.5002,8170.00%
2023/10/051406.0000.00410.0012,8230.04%
2023/09/273393.1500.00392.5032,8700.11%
2023/09/260400.0000.00398.0002,8560.00%
2023/09/220.1386.5000.00392.500.12,8120.00%
2023/09/1500.001.1416.09416.00-1.12,712-0.04%
2023/09/141408.501409.50411.0002,7010.00%
2023/09/133395.0000.00395.0032,6740.11%
2023/09/123399.8300.00401.0032,6640.11%
2023/09/115406.902.1406.36405.002.92,6430.11%
2023/09/081441.502443.75445.50-12,554-0.04%
2023/09/063449.002.2449.54448.500.82,5210.03%
2023/09/051447.0000.00449.0012,5070.04%
2023/08/312420.2500.00418.0022,4680.08%
2023/08/301425.502430.24425.50-12,416-0.04%
2023/08/290424.0000.00424.5002,4020.00%
2023/08/2400.000421.46425.5002,4130.00%
2023/08/221409.0000.00412.0012,4650.04%
2023/08/211418.501417.00417.0002,4680.00%
2023/08/1800.003412.50417.50-32,451-0.12%
2023/08/1400.001.1404.95408.00-1.12,421-0.05%
2023/08/101398.001398.00398.5002,4080.00%
2023/08/091410.001412.00407.0002,3610.00%
2023/08/081417.500.1417.50410.000.92,3620.04%
2023/08/071.1413.411414.50415.000.12,3460.00%
2023/08/041425.0000.00428.0012,3070.04%
2023/08/021445.002.2441.63439.00-1.22,261-0.05%
2023/07/311430.001429.00430.5002,2220.00%
2023/07/2800.000.2420.01423.50-0.22,184-0.01%
2023/07/260.1400.5000.00399.500.12,1400.00%
2023/07/250.1407.5000.00404.000.12,1620.00%
2023/07/2400.002406.75406.50-22,209-0.09%
2023/07/1800.001416.50417.50-12,328-0.04%
2023/07/1400.003411.33408.00-32,313-0.13%
2023/07/1300.001.1403.52399.50-1.12,307-0.05%
2023/07/1100.001390.50390.50-12,340-0.04%
2023/07/0600.000387.50385.0002,3570.00%
2023/07/051394.0000.00387.5012,3290.04%
2023/07/040396.001394.50393.50-12,306-0.04%
2023/07/030392.5000.00392.0002,3150.00%
2023/06/301382.001386.50387.5002,3370.00%
2023/06/2900.000392.00393.0002,3190.00%
2023/06/282386.751387.00387.0012,3430.04%
2023/06/261387.5000.00387.5012,3830.04%
2023/06/212390.001389.00391.0012,4010.04%
2023/06/201396.000394.00392.0012,3850.04%
2023/06/161402.5000.00401.0012,4190.04%
2023/06/1500.000.1407.00407.00-0.12,4040.00%
2023/06/140408.000407.30407.0002,4390.00%
2023/06/1300.001406.50414.50-12,458-0.04%
2023/06/1200.000.2406.00404.00-0.22,469-0.01%
2023/06/0900.001.1401.36403.00-1.12,477-0.04%
2023/06/080.1397.502398.50395.00-1.92,479-0.08%
2023/06/071400.501.6399.45401.50-0.62,477-0.02%
2023/06/0600.001393.50392.00-12,475-0.04%
2023/06/051389.0000.00386.5012,4710.04%
2023/06/010380.0000.00380.5002,5010.00%
2023/05/300.1380.9400.00378.000.12,5020.00%
2023/05/2900.003388.50388.00-32,503-0.12%
2023/05/260378.504378.13379.00-42,514-0.16%
2023/05/251370.5000.00370.5012,6170.04%
2023/05/230374.0000.00373.0002,7370.00%
2023/05/181374.5000.00373.5012,8450.04%
2023/05/1500.001368.50368.00-12,925-0.03%
2023/05/123366.174367.38369.00-12,955-0.03%
2023/05/080.1371.4000.00369.000.13,0870.00%
2023/05/041370.0000.00373.5013,1540.03%
2023/04/2720352.8518346.28359.0023,2320.06%
2023/04/254352.755354.00344.50-13,192-0.03%
2023/04/240369.0000.00367.0003,1170.00%
2023/04/214377.133368.17367.0013,0780.03%
2023/04/182398.002396.75392.5003,1690.00%
2023/04/171.1390.734391.77400.00-2.93,146-0.09%
2023/04/141383.5000.00389.0013,1150.03%
2023/04/112378.252385.50385.0003,0750.00%
2023/04/070.1381.5000.00379.000.13,0900.00%
2023/04/062381.750381.50380.0023,1000.06%
2023/03/316.1386.571390.00387.505.13,0890.17%
2023/03/291383.0000.00379.5013,1870.03%
2023/03/281386.9900.00380.0013,2380.03%
2023/03/271394.501393.00393.0003,2680.00%
2023/03/2400.001398.00396.00-13,350-0.03%
2023/03/231396.507395.14396.50-63,364-0.18%
2023/03/221394.0000.00393.5013,4100.03%
2023/03/213388.831389.00389.0023,4330.06%
2023/03/203392.6700.00391.5033,4290.09%
2023/03/151387.003387.17384.00-23,477-0.06%
2023/03/142379.7500.00379.0023,5550.06%
2023/03/131384.501386.00386.0003,6050.00%
2023/03/105381.702379.50379.5033,6490.08%
2023/03/0700.001387.00387.50-13,900-0.03%
2023/03/062389.503388.50388.00-13,973-0.03%
2023/03/031380.0000.00379.5014,0400.02%
2023/03/022.1375.613379.67380.00-14,160-0.02%
2023/03/013374.184379.00379.00-14,196-0.02%
2023/02/243380.6700.00380.0034,2170.07%
2023/02/232381.502378.00382.5004,2050.00%
2023/02/222372.003370.17370.50-14,100-0.02%
2023/02/211369.502372.75370.50-14,056-0.02%
2023/02/205365.105368.90368.0004,0540.00%
2023/02/171360.503357.67359.50-24,071-0.05%
2023/02/163355.832360.75359.5014,1420.02%
2023/02/150350.503350.50353.50-34,189-0.07%
2023/02/141349.003353.00355.00-24,187-0.05%
2023/02/137346.7100.00345.0074,2170.17%
2023/02/094360.254362.25361.5004,2360.00%
2023/02/082357.259358.40364.50-74,221-0.17%
2023/02/065337.001341.00333.0044,1860.10%
2023/02/031348.506348.42348.00-54,222-0.12%
2023/02/021340.003.1339.71347.00-2.14,289-0.05%
2023/02/015322.5000.00329.5054,2590.12%
2023/01/3100.001321.51320.00-14,254-0.02%
2023/01/3000.002.2322.73323.50-2.24,255-0.05%
2023/01/1600.001322.50321.00-14,267-0.02%
2023/01/134322.753322.67317.5014,2970.02%
2023/01/121322.001324.00323.0004,2980.00%
2023/01/112321.002321.50323.0004,3090.00%
2023/01/0900.005316.20321.00-54,328-0.12%
2023/01/0600.007302.86307.00-74,315-0.16%
2023/01/052290.001289.00289.0014,3190.02%
2022/12/290284.0000.00282.5004,6020.00%
2022/12/283287.833282.67283.0004,6700.00%
2022/12/271293.001296.50293.0004,6860.00%
2022/12/261285.501286.50286.5004,7020.00%
2022/12/221291.501290.50290.5004,8300.00%
2022/12/210286.5000.00285.5004,8430.00%
2022/12/151300.6000.00302.0014,7080.02%
2022/12/141295.001298.50301.5004,7010.00%
2022/12/131294.011293.00292.5004,6870.00%
2022/12/120298.0000.00299.5004,7060.00%
2022/12/091296.5200.00299.5014,7080.02%
2022/12/082293.032292.50292.5004,6860.00%
2022/12/073298.201.1297.73297.501.94,6950.04%
2022/12/064.2306.0200.00305.504.24,6860.09%
2022/12/025325.004329.50326.0014,6200.02%
2022/12/010325.002330.00333.00-24,607-0.04%
2022/11/301313.500.1314.50317.000.94,5840.02%
2022/11/295310.904314.63314.5014,4900.02%
2022/11/283324.331323.50321.5024,4030.05%
2022/11/253339.8300.00330.5034,3530.07%
2022/11/241326.501346.99343.0004,2500.00%
2022/11/231330.503331.83327.00-24,134-0.05%
2022/11/221322.001.1322.27323.50-0.14,0910.00%
2022/11/211327.003325.50325.00-24,059-0.05%
2022/11/182.2324.281321.01321.001.24,0370.03%
2022/11/171320.001322.50322.5004,0400.00%
2022/11/161316.501322.00322.0004,0230.00%
2022/11/151309.003313.83315.00-23,960-0.05%
2022/11/1400.001304.50307.50-13,900-0.03%
2022/11/111294.5000.00300.5013,8210.03%
2022/11/0900.003276.83284.00-33,719-0.08%
2022/11/0800.000.1268.00268.00-0.13,6980.00%
2022/11/0200.004263.75262.00-43,651-0.11%
2022/11/011260.501264.00259.5003,6230.00%
2022/10/313246.173249.17255.0003,5670.00%
2022/10/283257.1700.00255.5033,4720.09%
2022/10/2400.001261.50260.00-13,518-0.03%
2022/10/211252.502254.75252.50-13,513-0.03%
2022/10/201247.501251.50253.0003,5020.00%
2022/10/171250.502247.75251.00-13,463-0.03%
2022/10/140.1246.5000.00246.000.13,4810.00%
2022/10/121.1240.2700.00242.001.13,4440.03%
2022/10/071.1261.2300.00259.501.13,3810.03%
2022/10/060.1278.5000.00278.500.13,3170.00%
2022/10/051280.0000.00279.5013,3060.03%
2022/10/041279.001283.50278.5003,3100.00%
2022/09/3000.001266.00270.00-13,312-0.03%
2022/09/292271.001266.00266.0013,3090.03%
2022/09/270289.5000.00289.0003,3180.00%
2022/09/261294.500.1293.00294.500.93,2960.03%
2022/09/230304.0000.00303.5003,2560.00%
2022/09/211302.0000.00305.5013,2540.03%
2022/09/201.1302.451305.00305.000.13,2430.00%
2022/09/191309.0000.00306.0013,2450.03%
2022/09/162313.0000.00318.5023,2080.06%
2022/09/1400.000.1310.00321.50-0.13,2390.00%
2022/09/132317.500.4318.88317.501.63,1970.05%
2022/09/080.2323.251320.00331.50-0.83,126-0.03%
2022/09/070322.5000.00319.5003,0890.00%
2022/09/062.3330.281330.00330.001.33,0330.04%
2022/09/051.1328.7300.00331.001.12,9890.04%
2022/09/010.1335.0000.00333.000.12,9560.00%
2022/08/292.1342.7300.00342.002.12,9120.07%
2022/08/263350.0000.00353.5032,9110.10%
2022/08/242348.2500.00343.5022,9030.07%
2022/08/221361.0000.00361.0012,9240.03%
2022/08/191364.002366.75364.50-12,932-0.03%
2022/08/182354.751364.50365.0012,9510.03%
2022/08/151354.501364.00363.0002,9450.00%
2022/08/1200.002351.25349.50-22,931-0.07%
2022/08/101331.500.1334.00329.500.92,9470.03%
2022/08/091344.501344.00344.0002,9390.00%
2022/08/089.1349.5200.00349.509.12,9790.30%
2022/08/0400.002339.50344.00-22,982-0.07%
2022/08/031340.001341.50343.0002,9810.00%
2022/08/022335.752335.50339.0002,9600.00%
2022/08/0100.007333.86347.00-72,923-0.24%
2022/07/294342.8800.00342.0042,8820.14%
2022/07/280353.5000.00354.0002,8320.00%
2022/07/271343.501351.00355.5002,7960.00%
2022/07/261354.0000.00352.5012,7740.04%
2022/07/251362.0000.00362.0012,7740.04%
2022/07/2100.002365.00371.50-22,748-0.07%
2022/07/191339.0000.00339.0012,6940.04%
2022/07/1500.000320.00332.5002,6570.00%
2022/07/121308.501313.00313.5002,5990.00%
2022/07/050325.5000.00324.0002,4170.00%
2022/07/040.1344.0000.00339.500.12,3640.00%
2022/07/010.1358.3200.00347.000.12,3290.00%
2022/06/280.1376.0000.00376.500.12,3430.00%
2022/06/231387.9900.00381.0012,3090.04%
2022/06/221399.001410.50395.0002,2680.00%
2022/06/200.1419.3300.00404.500.12,2630.00%
2022/06/171413.0500.00432.0012,2410.05%
2022/06/161423.000.3424.50429.500.72,2140.03%
2022/06/1400.000.1429.00428.50-0.12,2650.00%
2022/06/0600.000446.50448.5002,2970.00%
2022/06/020.1444.5000.00441.500.12,2960.00%
2022/06/0100.001.1449.07446.00-1.12,313-0.05%
2022/05/3000.001442.50443.50-12,306-0.04%
2022/05/261.1418.0000.00417.501.12,3080.05%
2022/05/250.1427.7500.00429.000.12,3490.00%
2022/05/240.1419.001435.00422.00-0.92,389-0.04%
2022/05/231427.0000.00430.5012,4040.04%
2022/05/192432.752437.25441.5002,4200.00%
2022/05/1600.001435.00427.00-12,387-0.04%
2022/05/1300.001417.00416.50-12,355-0.04%
2022/05/1200.001413.50410.50-12,364-0.04%
2022/05/1000.001414.00414.50-12,384-0.04%
2022/05/091411.5000.00408.0012,4250.04%
2022/05/060.1405.5000.00409.000.12,4430.00%
2022/05/051.1415.272415.75415.00-0.92,463-0.04%
2022/04/2800.001397.50395.00-12,430-0.04%
2022/04/2700.006379.17382.50-62,409-0.25%
2022/04/261384.5000.00381.0012,3910.04%
2022/04/254388.1300.00392.0042,3720.17%
2022/04/222395.2500.00395.0022,3290.09%
2022/04/2100.001406.50406.00-12,307-0.04%
2022/04/201403.501406.50405.0002,3030.00%
2022/04/190.1401.6500.00400.000.12,3020.01%
2022/04/1800.000404.50405.5002,3110.00%
2022/04/152400.2500.00398.0022,3180.09%
2022/04/141415.0000.00416.0012,3250.04%
2022/04/121396.5000.00396.0012,3190.04%
2022/04/112.1401.7600.00396.002.12,3180.09%
2022/04/0800.001407.00407.00-12,315-0.04%
2022/04/012.2416.321419.00417.001.22,2200.05%
2022/03/310430.503433.00430.50-32,178-0.14%
2022/03/291436.0000.00432.5012,1680.05%
2022/03/282.2432.074430.75430.50-1.82,149-0.08%
2022/03/251447.0000.00446.0012,1250.05%
2022/03/243448.3300.00452.5032,1180.14%
2022/03/231456.0000.00457.5012,1150.05%
2022/03/220.1459.5000.00457.500.12,1140.00%
2022/03/184455.7500.00455.0042,1100.19%
2022/03/160.1442.503440.56445.00-2.92,034-0.14%
2022/03/150.1455.0000.00447.500.12,0100.00%
2022/03/101462.502468.00469.00-12,069-0.05%
2022/03/070.1447.0000.00449.000.12,0300.00%
2022/03/042467.5000.00466.5022,0440.10%
2022/03/0300.001479.00477.50-12,050-0.05%
2022/03/010.1472.0000.00474.500.12,0280.00%
2022/02/251449.502452.75456.00-11,986-0.05%
2022/02/241.2462.7300.00455.001.21,9270.06%
2022/02/221.1469.2300.00476.001.11,8530.06%
2022/02/171489.5000.00489.0011,7980.06%
2022/02/161497.001502.00503.0001,7980.00%
2022/02/141.1489.0500.00487.501.11,7650.06%
2022/02/110.1505.1300.00504.000.11,7590.00%
2022/02/100511.0000.00510.0001,7460.00%
2022/02/092510.004502.50511.00-21,720-0.12%
2022/02/084515.0000.00514.0041,6870.24%
2022/01/1400.000.6531.83532.00-0.61,752-0.03%
2022/01/130.1539.0000.00540.000.11,7560.01%
2022/01/111542.0000.00543.0011,7620.06%
2022/01/1000.000.1556.00557.00-0.11,731-0.01%
2022/01/0400.000.3562.40558.00-0.31,783-0.01%
2021/12/2400.000567.00564.0001,9530.00%
2021/12/200553.0000.00553.0002,0200.00%
2021/12/1700.000.1565.00567.00-0.12,0500.00%
2021/12/150550.0000.00553.0002,1060.00%
2021/12/140.1545.0000.00545.000.12,1300.00%
2021/12/081568.8800.00565.0012,1610.05%
2021/12/0700.000.1566.00565.00-0.12,1630.00%
2021/12/061565.001577.00577.0002,1330.00%
2021/11/2900.000.2526.50536.00-0.22,095-0.01%
2021/11/1600.001545.00549.00-12,161-0.05%
2021/11/151536.001542.00542.0002,1840.00%
2021/11/101517.004517.25519.00-32,191-0.14%
2021/11/0800.001500.00505.00-12,181-0.05%
2021/11/050.1499.5000.00499.500.12,2010.00%
2021/11/031487.000.1487.00489.5012,1890.04%
2021/11/022495.751491.71491.5012,2040.04%
2021/11/010503.0000.00500.0002,1960.00%
2021/10/285500.604495.50500.0012,1890.05%
2021/10/271495.001500.00500.0002,1830.00%
2021/10/251.1490.761487.50486.000.12,2360.00%
2021/10/130450.1300.00448.5002,4750.00%
2021/10/0800.001493.00480.50-12,443-0.04%
2021/10/061475.5000.00474.5012,4100.04%
2021/10/051451.501468.00469.0002,3860.00%
2021/10/040.1463.500.5463.00465.00-0.42,335-0.02%
2021/09/291478.063483.50486.00-22,306-0.09%
2021/09/2700.001512.00513.00-12,295-0.04%
2021/09/221.3490.2600.00488.501.32,2550.06%
2021/09/150.3520.0000.00517.000.32,2330.01%
2021/09/0800.000525.00525.0002,3030.00%
2021/09/071542.0000.00546.0012,2970.04%
2021/09/030.1564.000565.00565.000.12,2840.00%
2021/09/0200.000.2574.00566.00-0.22,306-0.01%
2021/08/300550.0000.00548.0002,2720.00%
2021/08/270.1540.0000.00540.000.12,2600.00%
2021/08/260.2544.7000.00542.000.22,2580.01%
2021/08/191530.991526.88517.0002,3250.00%
2021/08/180550.0000.00551.0002,3390.00%
2021/08/170532.0000.00529.0002,3640.00%
2021/08/1100.001578.00563.00-12,386-0.04%
2021/08/104.1584.9400.00582.004.12,4130.17%
2021/08/091590.0000.00586.0012,4210.04%
2021/08/061614.001621.00603.0002,4480.00%
2021/08/0500.001609.00610.00-12,498-0.04%
2021/08/031604.001588.00600.0002,6090.00%
2021/08/020587.0000.00590.0002,5810.00%
2021/07/291601.0000.00599.0012,5930.04%
2021/07/281.1595.601580.00587.000.12,5600.00%
2021/07/275601.0111.1609.20613.00-6.12,545-0.24%
2021/07/269578.673571.33567.0062,4550.24%
2021/07/232566.001575.00560.0012,4220.04%
2021/07/222570.503.1576.20569.00-1.12,413-0.04%
2021/07/1900.000556.00560.0002,5070.00%
2021/07/160539.001542.00545.00-12,500-0.04%
2021/07/131524.001528.00522.0002,5600.00%
2021/07/1200.000519.20520.0002,5580.00%
2021/07/081527.002530.00524.00-12,619-0.04%
2021/07/0500.001.3518.38521.00-1.32,675-0.05%
2021/06/250502.0000.00496.5002,7910.00%
2021/06/2400.001508.00510.00-12,815-0.04%
2021/06/230484.0000.00484.0002,8390.00%
2021/06/2100.001499.50499.50-12,801-0.04%
2021/06/1600.001516.00516.00-12,841-0.04%
2021/06/020494.5000.00491.5003,1410.00%
2021/06/0100.001508.00506.00-13,181-0.03%
2021/05/282497.5000.00497.0023,2680.06%
2021/05/261486.002.1488.93485.50-1.13,290-0.03%
2021/05/2500.001463.50469.00-13,265-0.03%
2021/05/2100.000.3458.00451.50-0.33,303-0.01%
2021/05/200.3450.0000.00450.000.33,3270.01%
2021/05/190457.0000.00455.5003,3650.00%
2021/05/1700.001450.45439.50-13,408-0.03%
2021/05/141.2454.6700.00451.501.23,4610.03%
2021/05/131425.003454.83450.50-23,499-0.06%
2021/05/122426.382440.25436.0003,5150.00%
2021/05/112460.0000.00456.0023,4920.06%
2021/05/071514.9400.00516.0013,5850.03%
2021/05/060.2508.000510.00513.000.23,6370.00%
2021/05/051499.0000.00499.0013,6650.03%
2021/05/0400.005499.20507.00-53,691-0.14%
2021/04/284539.003533.00538.0013,7850.03%
2021/04/270.1539.0000.00537.000.13,8330.00%
2021/04/265529.202536.00530.0033,8520.08%
2021/04/2300.002.4514.49519.00-2.43,846-0.06%
2021/04/210494.0000.00493.5003,8560.00%
2021/04/200500.0000.00505.0003,8780.00%
2021/04/1900.000.1500.00500.00-0.13,9420.00%
2021/04/1600.000.1499.00499.00-0.14,0430.00%
2021/04/141501.001499.50497.5004,1040.00%
2021/04/1300.001495.50488.00-14,156-0.02%
2021/04/123488.5000.00482.5034,1630.07%
2021/04/0900.001.2499.65499.00-1.24,179-0.03%
2021/04/0600.001509.00507.00-14,212-0.02%
2021/04/011494.500.3492.50490.000.84,1900.02%
2021/03/262.4479.692482.00484.500.44,0430.01%
2021/03/222454.002458.00456.0004,0640.00%
2021/03/1800.001458.00462.50-14,036-0.02%
2021/03/172453.0000.00453.0024,0330.05%
2021/03/125450.506443.50442.50-14,089-0.02%
2021/03/102432.502433.50433.0004,1050.00%
2021/03/091434.491446.00431.0004,1120.00%
2021/03/040460.0000.00450.0004,0530.00%
2021/03/030.1465.5015459.23462.50-14.93,993-0.37%
2021/03/028472.311474.50466.0073,9570.18%
2021/02/267.1462.8900.00460.007.13,9450.18%
2021/02/231472.0000.00482.0013,9160.03%
2021/02/221485.5000.00487.5013,8880.03%
2021/02/190.1491.501493.00494.00-0.93,884-0.02%
2021/02/052500.502497.25495.0003,8480.00%
2021/02/032493.501496.00497.0013,8320.03%
2021/02/0200.001.1477.82482.00-1.13,846-0.03%
2021/02/010.1467.0000.00467.000.13,8340.00%
2021/01/293471.0000.00451.5033,8570.08%
2021/01/261500.001480.00480.0003,7850.00%
2021/01/221.5500.3300.00496.001.53,7530.04%
2021/01/211492.502492.75497.50-13,710-0.03%
2021/01/203472.8300.00473.5033,6180.08%
2021/01/191471.002461.00469.00-13,550-0.03%
2021/01/1800.000.1443.50441.50-0.13,4870.00%
2021/01/1400.002446.75445.00-23,474-0.06%
2021/01/134444.003446.50445.0013,4260.03%
2021/01/122439.753434.00428.50-13,355-0.03%
2021/01/112414.755422.20431.50-33,282-0.09%
2021/01/0700.000.1407.00405.50-0.13,1690.00%
2021/01/063404.505.2401.27403.50-2.23,150-0.07%
2021/01/051384.0000.00387.0013,0840.03%
2021/01/040.1394.501390.50388.50-0.93,163-0.03%
2020/12/311390.5000.00390.5013,1740.03%
2020/12/291388.004.2391.03388.00-3.23,180-0.10%
2020/12/2500.002400.60400.50-23,191-0.06%
2020/12/221399.0000.00395.5013,3360.03%
2020/12/212411.001412.00407.0013,3560.03%
2020/12/182407.991412.00408.0013,3570.03%
2020/12/1700.005406.60405.00-53,351-0.15%
2020/12/140400.0000.00396.5003,4030.00%
2020/12/110.1400.000400.00394.500.13,5070.00%
2020/12/102401.0000.00398.0023,5090.06%
2020/12/0900.006.1404.66409.00-6.13,518-0.17%
2020/12/0800.000.3389.79389.00-0.33,487-0.01%
2020/12/072381.504381.13386.50-23,512-0.06%
2020/12/041377.0000.00381.5013,5580.03%
2020/12/031382.003388.83383.50-23,626-0.06%
2020/12/021384.0000.00386.0013,6460.03%
2020/12/011375.5000.00378.5013,6880.03%
2020/11/300.1377.001371.00371.00-0.93,728-0.02%
2020/11/271.1371.5500.00373.501.13,6970.03%
2020/11/251368.5000.00367.5013,7580.03%
2020/11/191381.502385.00381.00-13,758-0.03%
2020/11/1800.001374.00378.00-13,757-0.03%
2020/11/1600.001368.00369.00-13,846-0.03%
2020/11/1300.001358.00362.50-13,877-0.03%
2020/11/121354.501354.50353.0003,9760.00%
2020/11/111345.0000.00348.0013,9680.03%
2020/11/109356.338362.25348.5013,9350.03%
2020/11/0900.001364.50362.00-13,887-0.03%
2020/11/061361.503365.33361.50-23,915-0.05%
2020/11/0500.002352.50353.00-23,921-0.05%
2020/11/042344.5000.00358.5023,9330.05%
2020/11/033355.8300.00353.5033,9750.08%
2020/11/021348.0000.00348.0014,1000.02%
2020/10/280.1367.5000.00364.000.14,3210.00%
2020/10/223365.176369.50364.50-34,418-0.07%
2020/10/201375.0000.00376.5014,4180.02%
2020/10/145382.0000.00382.0054,5130.11%
2020/10/1200.006394.08394.50-64,505-0.13%
2020/10/071380.001380.50379.0004,4320.00%
2020/10/061371.5000.00373.5014,4570.02%
2020/09/2900.001367.50367.00-14,660-0.02%
2020/09/281355.001369.50367.0004,7570.00%
2020/09/254358.881363.00351.5034,7710.06%
2020/09/2400.001368.00365.50-14,818-0.02%
2020/09/211378.5000.00374.5014,9140.02%
2020/09/1800.001382.00382.00-14,937-0.02%
2020/09/170372.0000.00370.5004,9290.00%
2020/09/1600.001377.00375.50-14,929-0.02%
2020/09/110.1367.0000.00366.000.14,8620.00%
2020/09/102358.0000.00359.5024,8920.04%
2020/09/096358.331370.50356.0054,8880.10%
2020/09/081371.5000.00370.0014,8280.02%
2020/09/0700.002392.75381.50-24,757-0.04%
2020/09/047384.071381.50381.5064,7490.13%
2020/09/021389.0000.00392.0014,6460.02%
2020/08/3100.001384.00380.00-14,648-0.02%
2020/08/281387.0000.00388.5014,6340.02%
2020/08/271.2395.781390.00390.000.24,6420.00%
2020/08/2500.000.1398.00397.00-0.14,8050.00%
2020/08/2400.003389.50393.00-34,871-0.06%
2020/08/2011377.820.1376.00373.0010.94,8030.23%
2020/08/1900.002402.50402.50-24,741-0.04%
2020/08/185392.602389.01388.5034,7420.06%
2020/08/171406.001409.00410.0004,7020.00%
2020/08/141393.009402.39406.50-84,742-0.17%
2020/08/128393.880393.00392.5084,8660.16%
2020/08/102406.002402.50404.0004,8510.00%
2020/08/074404.5000.00400.5044,8190.08%
2020/08/0600.004407.88427.50-44,728-0.08%
2020/08/052404.505406.20400.00-34,611-0.07%
2020/08/042391.509393.00398.00-74,524-0.15%
2020/08/0311389.771393.50390.00104,5090.22%
2020/07/312374.501377.00374.5014,4720.02%
2020/07/301364.501368.00367.0004,4370.00%
2020/07/2900.002365.00362.00-24,469-0.04%
2020/07/283366.671362.00362.0024,6080.04%
2020/07/270.1363.002367.50365.00-1.94,655-0.04%
2020/07/242364.501370.00360.5014,7060.02%
2020/07/231.1366.641369.50373.000.14,7080.00%
2020/07/223368.5000.00368.5034,7750.06%
2020/07/2100.001366.00365.00-14,768-0.02%
2020/07/1700.001343.50342.50-14,832-0.02%
2020/07/161352.0000.00350.5014,8420.02%
2020/07/1500.005353.20350.00-54,872-0.10%
2020/07/131364.0000.00360.5014,9260.02%
2020/07/101357.001359.50359.5004,8980.00%
2020/07/099368.069363.61367.5004,8780.00%
2020/07/081356.003355.50354.00-24,762-0.04%
2020/07/071350.004348.25343.50-34,697-0.06%
2020/07/064345.381342.00350.0034,6280.06%
2020/07/0300.002331.00333.50-24,587-0.04%
2020/07/022317.0000.00317.0024,5520.04%
2020/07/014314.132304.75314.0024,5210.04%
2020/06/292298.251300.50297.5014,6180.02%
2020/06/231298.001294.50295.0004,6460.00%
2020/06/221299.001301.00298.5004,6770.00%
2020/06/1900.002291.75295.00-24,726-0.04%
2020/06/183287.671286.00286.0024,7190.04%
2020/06/161272.001274.50274.5004,7710.00%
2020/06/081275.001274.00275.0005,1510.00%
2020/06/0500.003269.17269.50-35,147-0.06%
2020/06/042267.0000.00268.0025,1850.04%
2020/06/0210271.5013269.69268.00-35,195-0.06%
2020/06/0100.002270.50269.50-25,138-0.04%
2020/05/221248.0000.00246.5015,1270.02%
2020/05/202258.001255.50255.5014,9960.02%
2020/05/1900.002253.50256.00-24,936-0.04%
2020/05/1300.001248.00251.50-14,679-0.02%
2020/05/122244.0000.00244.0024,6400.04%
2020/05/0800.001250.50250.50-14,630-0.02%
2020/05/0700.003246.83249.50-34,603-0.07%
2020/05/064243.132243.50243.5024,5710.04%
2020/05/051243.5000.00242.0014,6230.02%
2020/04/301251.001256.00257.5004,4680.00%
2020/04/2900.001242.00246.50-14,413-0.02%
2020/04/274238.381236.00236.0034,3860.07%
2020/04/203233.503234.33233.0004,3100.00%
2020/04/1700.004232.50230.50-44,321-0.09%
2020/04/164225.254226.13222.5004,2180.00%
2020/04/1400.001226.00223.00-14,233-0.02%
2020/04/131218.501216.00216.0004,2370.00%
2020/04/092216.755218.30219.00-34,326-0.07%
2020/04/081218.0000.00218.0014,3740.02%
2020/04/072219.001220.50219.5014,3490.02%
2020/04/061214.5000.00220.0014,2940.02%
2020/04/011212.501220.00213.0004,2640.00%
2020/03/311215.004211.25218.50-34,196-0.07%
2020/03/271208.0000.00201.0014,0210.02%
2020/03/131185.002200.26201.50-13,552-0.03%
2020/03/122209.7500.00205.0023,4810.06%
2020/03/091228.5000.00229.5013,3610.03%
2020/03/0600.001236.00236.00-13,333-0.03%
2020/02/277229.8600.00225.0073,2750.21%
2020/02/261231.003232.83236.00-23,258-0.06%
2020/02/241239.002241.75239.00-13,208-0.03%
2020/02/2000.001251.00249.50-13,277-0.03%
2020/02/181255.001252.00252.0003,2860.00%
2020/02/171257.001254.00254.0003,3030.00%
2020/02/131254.001253.00253.0003,3040.00%
2020/02/121250.001254.00252.5003,3060.00%
2020/02/111247.501249.00248.0003,2910.00%
2020/02/101245.501245.00245.0003,3590.00%
2020/02/071252.001251.00249.5003,3950.00%
2020/02/0600.001252.00257.50-13,419-0.03%
2020/02/051245.0000.00244.0013,4370.03%
2020/02/041247.5000.00248.0013,4490.03%
2020/01/3100.001250.00247.50-13,468-0.03%
2020/01/3000.001255.50245.00-13,478-0.03%
2020/01/201260.5000.00260.5013,4280.03%
2020/01/1700.001270.00262.00-13,452-0.03%
2020/01/151261.0000.00254.0013,3960.03%
2020/01/1300.001256.00257.50-13,384-0.03%
2020/01/0800.007.3238.46237.00-7.33,393-0.22%
2020/01/0600.001247.50243.50-13,411-0.03%
2020/01/032250.7500.00250.0023,4480.06%
2020/01/0200.0011248.59248.50-113,418-0.32%
2019/12/2700.006239.08239.00-63,598-0.17%
2019/12/2512235.171235.50235.50113,7310.29%
2019/12/242237.501236.00236.0013,7730.03%
2019/12/231238.501238.00238.0003,9100.00%
2019/12/202239.751239.50239.5013,9530.03%
2019/12/1800.003248.50248.00-34,006-0.07%
2019/12/178246.504245.88250.0043,9830.10%
2019/12/162238.002237.75239.0003,9530.00%
2019/12/131236.503233.50234.00-24,023-0.05%
2019/12/091232.0000.00230.5014,1120.02%
2019/12/061227.001226.00226.0004,1170.00%
2019/12/051226.0000.00223.5014,1160.02%
2019/12/0300.001227.00227.00-14,139-0.02%
2019/12/021225.5000.00225.5014,2020.02%
2019/11/2800.002238.50239.00-24,225-0.05%
2019/11/253236.831240.00233.0024,3650.05%
2019/11/2200.001235.00232.50-14,411-0.02%
2019/11/1900.003229.67234.00-34,426-0.07%
2019/11/151224.002226.00226.00-14,529-0.02%
2019/11/132225.002225.25225.5004,5300.00%
2019/11/121223.503223.17223.50-24,585-0.04%
2019/11/111224.5000.00222.0014,6020.02%
2019/11/081225.0000.00225.0014,5970.02%
2019/11/0700.001233.50228.00-14,626-0.02%
2019/11/061227.0000.00231.0014,5720.02%
2019/11/041226.5000.00224.0014,5520.02%
2019/11/011229.501230.00229.0004,5180.00%
2019/10/311227.501226.50226.5004,6400.00%
2019/10/251232.5000.00230.0014,9040.02%
2019/10/231233.002232.75233.50-14,904-0.02%
2019/10/221232.0000.00230.0014,9640.02%
2019/10/211234.001232.00232.0004,9920.00%
2019/10/181234.0000.00235.5015,0200.02%
2019/10/172231.752234.50236.5004,9960.00%
2019/10/161232.501229.50229.0004,9830.00%
2019/10/091235.001230.50230.5004,9310.00%
2019/10/082236.752235.25233.5004,9540.00%
2019/10/075241.001248.00237.5045,0320.08%
2019/10/046240.177241.79241.00-15,070-0.02%
2019/10/031232.002235.75236.00-14,977-0.02%
2019/10/025232.8010234.35236.00-54,939-0.10%
2019/10/015231.002226.00230.0034,9410.06%
2019/09/272233.252232.75230.0004,9240.00%
2019/09/2600.002229.00233.50-24,924-0.04%
2019/09/252224.2500.00223.5024,8680.04%
2019/09/2400.002229.00228.50-24,868-0.04%
2019/09/234225.387226.50228.00-34,874-0.06%
2019/09/202223.5000.00223.0024,9410.04%
2019/09/192223.751224.00224.0014,9170.02%
2019/09/181221.003224.83222.00-24,875-0.04%
2019/09/172218.5000.00218.0024,7940.04%
2019/09/0600.005217.00216.50-54,948-0.10%
2019/09/057214.072213.50213.5054,9920.10%
2019/09/0400.001221.00220.00-15,062-0.02%
2019/09/021217.501219.00218.0005,1750.00%
2019/08/3000.003214.83215.00-35,211-0.06%
2019/08/291207.5000.00208.5015,2270.02%
2019/08/2800.001202.00203.00-15,235-0.02%
2019/08/273202.3300.00205.5035,2570.06%
2019/08/261208.0000.00206.5015,2580.02%
2019/08/2300.001214.00214.50-15,300-0.02%
2019/08/2000.001218.50217.00-15,437-0.02%
2019/08/1900.001210.00211.00-15,407-0.02%
2019/08/151204.0000.00207.5015,4800.02%
2019/08/1300.001208.00208.50-15,522-0.02%
2019/08/121211.5000.00208.5015,6040.02%
2019/08/062196.5000.00205.0025,6590.04%
2019/08/051208.501203.50203.5005,6600.00%
2019/08/025207.204208.75207.0015,6490.02%
2019/08/016212.924213.88215.0025,5390.04%
2019/07/312210.252210.75209.5005,5240.00%
2019/07/303213.0000.00209.0035,5280.05%
2019/07/2600.001220.00219.00-15,600-0.02%
2019/07/252219.5000.00219.5025,6540.04%
2019/07/2400.001221.50221.00-15,687-0.02%
2019/07/232227.0000.00226.0025,6280.04%
2019/07/221232.001231.50232.0005,5740.00%
2019/07/191225.503223.33226.50-25,531-0.04%
2019/07/181218.0000.00219.0015,5100.02%
2019/07/1600.001223.00222.50-15,517-0.02%
2019/07/1500.001222.50226.00-15,528-0.02%
2019/07/123225.332225.75225.5015,5480.02%
2019/07/111221.501223.00221.0005,5030.00%
2019/07/102224.003219.50219.00-15,397-0.02%
2019/07/081231.501226.00226.0005,2680.00%
2019/07/052229.251231.00230.0015,3090.02%
2019/07/031240.501234.50234.5005,2260.00%
2019/07/021242.501244.49245.0005,2070.00%
2019/06/241223.0000.00225.0014,9550.02%
2019/06/2100.001230.50229.50-14,946-0.02%
2019/06/191227.001.2226.83227.00-0.24,8700.00%
2019/06/181222.501224.00221.0004,8380.00%
2019/06/171220.502220.50221.00-14,833-0.02%
2019/06/143226.172224.25221.5014,9040.02%
2019/06/132222.751223.50221.0014,8600.02%
2019/06/123217.835220.20220.00-24,823-0.04%
2019/06/112216.256217.92215.00-44,716-0.08%
2019/06/101210.002213.00218.50-14,648-0.02%
2019/06/061202.0000.00204.0014,5530.02%
2019/06/0500.001212.00205.50-14,532-0.02%
2019/06/049207.505208.20205.5044,5540.09%
2019/06/039205.838206.25206.0014,5210.02%
2019/05/312200.001201.50200.0014,4310.02%
2019/05/302197.252197.50195.0004,4000.00%
2019/05/281189.001192.50194.0004,3650.00%
2019/05/271193.001196.50189.0004,3520.00%
2019/05/241209.501202.00202.0004,2570.00%
2019/05/233205.673206.50206.0004,2380.00%
2019/05/2200.002209.50211.00-24,229-0.05%
2019/05/2100.001201.00200.50-14,195-0.02%
2019/05/201204.501201.00206.5004,1900.00%
2019/05/162223.753221.50215.00-14,159-0.02%
2019/05/151218.005219.70226.00-44,189-0.10%
2019/05/146219.9200.00219.0064,2100.14%
2019/05/133218.833216.00217.5004,2580.00%
2019/05/102223.5000.00225.5024,2900.05%
2019/05/091223.5000.00225.5014,3340.02%
2019/05/071226.001227.00232.5004,2170.00%
2019/05/032211.753212.83219.00-14,168-0.02%
2019/05/024206.8813206.23205.50-94,046-0.22%
2019/04/3011208.501.1205.36209.009.93,9630.25%
2019/04/2900.001204.50200.50-13,886-0.03%
2019/04/261203.5000.00203.5013,9040.03%
2019/04/251205.501206.50207.0003,9710.00%
2019/04/230.2202.502203.00203.50-1.84,023-0.04%
2019/04/2200.001206.50207.00-14,007-0.02%
2019/04/191199.501202.50200.5004,0230.00%
2019/04/181195.005196.10197.50-44,009-0.10%
2019/04/173191.5000.00192.5033,9960.08%
2019/04/162192.7511190.05190.50-94,022-0.22%
2019/04/1515193.5310195.85193.5054,0040.12%
2019/04/128191.388193.06191.5004,0060.00%
2019/04/117192.504194.75193.0033,9820.08%
2019/04/102190.752191.75191.5003,9340.00%
2019/04/093191.671192.00192.0023,9260.05%
2019/04/081190.0000.00191.5013,9030.03%
2019/04/031191.0000.00191.5013,8650.03%
2019/04/0100.001184.50185.00-13,784-0.03%
2019/03/292177.752178.50182.0003,7390.00%
2019/03/281180.001176.00176.0003,7460.00%
2019/03/272179.752180.25180.5003,7550.00%
2019/03/261179.502178.75179.00-13,762-0.03%
2019/03/251174.5000.00175.0013,7630.03%
2019/03/223180.003180.00180.0003,7460.00%
2019/03/212178.252180.25178.0003,7680.00%
2019/03/201179.001178.00177.0003,8060.00%
2019/03/191175.001176.00179.0003,7770.00%
2019/03/181168.501170.50172.0003,6940.00%
2019/03/151170.001168.50168.5003,6520.00%
2019/03/1200.001168.00167.50-13,666-0.03%
2019/03/111167.001168.50167.0003,6780.00%
2019/03/083163.833165.50165.0003,7010.00%
2019/03/071173.501166.00166.0003,6340.00%
2019/03/064173.634174.00174.5003,7320.00%
2019/03/051173.001173.50173.5003,7950.00%
2019/03/042174.5000.00174.5023,7480.05%
2019/02/222174.001173.00173.0013,6110.03%
2019/02/211173.001177.50177.5003,5870.00%
2019/02/201175.501173.00173.0003,5530.00%
2019/02/192172.753176.00174.00-13,518-0.03%
2019/02/155175.204175.88176.0013,4870.03%
2019/02/1400.001173.50176.50-13,419-0.03%
2019/02/133171.332171.25168.5013,3340.03%
2019/02/123166.505166.80172.00-23,290-0.06%
2019/02/111163.001163.50163.5003,1990.00%
2019/01/305158.805161.50163.5003,1160.00%
2019/01/291154.505.1158.61160.00-4.13,024-0.13%
2019/01/2800.0010154.25155.00-102,976-0.34%
2019/01/251157.0011156.32156.50-103,021-0.33%
2019/01/241149.503152.33156.00-23,063-0.07%
2019/01/232148.5012148.00148.00-103,057-0.33%
2019/01/221150.501150.50150.5003,0730.00%
2019/01/2132151.591150.00150.00313,0651.01%
2019/01/182149.753153.33152.50-13,080-0.03%
2019/01/172151.2500.00148.0023,0380.07%
2019/01/161152.5000.00153.5012,9560.03%
2019/01/1500.003149.83151.00-32,932-0.10%
2019/01/141148.001146.50146.5002,8930.00%
2019/01/111145.003146.67146.50-22,894-0.07%
2019/01/102142.252143.00145.0002,8550.00%
2019/01/092142.752143.25144.5002,8540.00%
2019/01/082143.502142.50139.5002,8350.00%
2019/01/071140.502139.50139.50-12,812-0.04%
2019/01/042137.502138.75139.5002,8310.00%
2019/01/032138.752139.50139.5002,8860.00%
2019/01/022139.5000.00137.5022,9180.07%
2018/12/242139.001139.50139.5013,2100.03%
2018/12/201145.002145.50146.00-13,253-0.03%
2018/12/1800.001146.50147.50-13,235-0.03%
2018/12/171149.001147.50144.0003,2810.00%
2018/12/1300.001.1144.11146.00-1.13,276-0.03%
2018/12/111137.0000.00136.5013,2710.03%
2018/12/071138.5000.00138.5013,3360.03%
2018/12/0500.002139.00140.00-23,352-0.06%
2018/11/301142.001140.00141.5003,2700.00%
2018/11/261124.5000.00125.5013,0740.03%
2018/11/2300.001124.00125.50-13,087-0.03%
2018/11/211123.0000.00125.0013,1030.03%
2018/11/091129.001124.50124.0003,0490.00%
2018/11/071128.001126.00127.5003,1660.00%
2018/11/064126.503128.50127.0013,1950.03%
2018/11/051128.0000.00127.0013,2260.03%
2018/11/0200.001130.00130.00-13,267-0.03%
2018/11/014126.382128.25128.0023,4170.06%
2018/10/3100.001124.00124.00-13,442-0.03%
2018/10/3000.001109.00113.00-13,606-0.03%
2018/10/2500.001109.50110.50-13,666-0.03%
2018/10/243111.003111.50112.0003,6560.00%
2018/10/191109.5000.00110.0013,6620.03%
2018/10/1800.001111.00111.00-13,622-0.03%
2018/10/173113.503111.50113.5003,6150.00%
2018/10/111106.501103.00105.0003,5280.00%
2018/10/091108.501110.00109.5003,4690.00%
2018/10/083111.675113.60111.00-23,422-0.06%
2018/10/053118.001119.00116.0023,3390.06%
2018/10/043126.8300.00126.5033,2420.09%
2018/10/022133.0000.00128.5023,1790.06%
2018/09/215137.105139.30137.5003,0100.00%
2018/09/196138.006142.00138.0002,9280.00%
2018/09/1800.001140.50140.50-12,898-0.03%
2018/09/142134.251136.00136.0012,8360.04%
2018/09/133134.172132.75133.0012,7960.04%
2018/09/102137.001139.00138.5012,6920.04%
2018/09/0700.001141.50138.00-12,767-0.04%
2018/09/063143.672142.50142.5012,7570.04%
2018/08/3100.005149.80149.00-52,665-0.19%
2018/08/2900.002147.00146.00-22,584-0.08%
2018/08/282143.502142.00143.5002,5680.00%
2018/08/241141.501138.50138.5002,5340.00%
2018/08/211139.002139.50140.00-12,502-0.04%
2018/08/172136.0000.00136.5022,4730.08%
2018/08/161132.002137.25137.50-12,452-0.04%
2018/08/153139.0000.00134.5032,4040.12%
2018/08/133135.5000.00135.5032,2390.13%
2018/08/101142.002140.00140.00-12,185-0.05%
2018/08/092141.252143.00143.5002,1340.00%
2018/08/086140.256139.92143.0002,0790.00%
2018/08/0721136.1718140.44136.0031,8910.16%
2018/08/067137.797138.36138.0001,7600.00%
2018/08/0300.002133.50135.00-21,523-0.13%
2018/08/021122.501123.00123.0001,4090.00%
2018/08/011124.501122.50122.5001,4120.00%
2018/07/2000.001123.00123.50-11,648-0.06%
2018/07/162118.002119.00118.0001,8220.00%
2018/07/1300.001120.00118.50-11,856-0.05%
2018/07/111116.001117.50116.5001,8840.00%
2018/07/1000.001117.00116.50-11,885-0.05%
2018/07/094115.505114.80115.50-11,914-0.05%
2018/07/0600.001115.00113.50-11,917-0.05%
2018/06/281109.0000.00109.5012,1090.05%
2018/06/080115.0000.00114.0002,0860.00%
2018/06/071115.0000.00115.0012,1060.05%
2018/06/041118.001117.00118.0002,1580.00%
2018/05/2200.001118.00117.00-12,263-0.04%
2018/05/161115.0000.00115.5012,3960.04%
2018/05/1500.001118.00117.00-12,433-0.04%
2018/05/111113.501112.50113.5002,5280.00%
2018/05/091112.0000.00111.5012,5400.04%
2018/05/032112.2500.00112.0022,6300.08%
2018/04/2531114.4730113.50113.5012,5030.04%
2018/04/1300.002132.00131.50-22,271-0.09%
2018/04/121130.501130.50130.5002,2390.00%
2018/04/0900.0012131.96129.00-122,176-0.55%
2018/04/0311128.5500.00128.00112,0930.53%
2018/03/191122.501123.00123.0001,9460.00%
2018/03/125119.505115.00119.5001,9370.00%
2018/03/0700.000.1114.00113.00-0.11,8900.00%
2018/02/211115.003115.00115.00-21,891-0.11%
2018/02/071111.501113.00112.0001,8150.00%
2018/02/061109.002109.00108.00-11,787-0.06%
2018/02/051109.0000.00114.0011,7100.06%
2018/01/312119.0000.00116.5021,7060.12%
2018/01/3000.001121.00121.50-11,664-0.06%
2018/01/290.2124.0000.00124.500.21,6880.01%
2018/01/262125.502125.00126.0001,6840.00%
2018/01/241121.501121.50122.0001,8910.00%
2018/01/234121.133121.50121.0011,9050.05%
2018/01/2200.001120.00121.00-11,856-0.05%
2018/01/1900.001119.50118.50-11,821-0.05%
2018/01/1800.002119.75119.50-21,802-0.11%
2018/01/161118.5000.00118.5011,7920.06%
2018/01/110.6113.5000.00114.000.61,7480.03%
2018/01/0800.002113.50112.50-21,758-0.11%
2018/01/0500.001112.00112.50-11,764-0.06%
網羅AI人才 國發會前進印度班加羅爾、明年赴美國矽谷UDN聯合新聞網－6天前
國發會11日發布新聞稿指出，12月2日至8日攜手數發部、台達電子（2308）、瑞昱（2379）、羅技、輝達(NVIDIA......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
瑞昱 相關文章