• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

聯詠

(3034)
可現股當沖
  • 股價
    485.0
  • 漲跌
    ▼3.5
  • 漲幅
    -0.72%
  • 成交量
    1,560張
  • 產業
    上市 半導體類股

  • 1931人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
聯詠 (3034)籌碼相關－華南永昌-麻豆 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

華南永昌-麻豆 券商分點個股進出

華南永昌-麻豆 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
2024/12/110489.0000.00485.0002,9110.00%
2024/12/1000.001494.00488.50-12,925-0.03%
2024/12/091.3486.851488.00487.500.32,9310.01%
2024/12/060492.171490.48488.50-12,968-0.03%
2024/12/051488.0000.00487.5012,9740.03%
2024/12/040483.502482.00484.00-22,981-0.07%
2024/12/034482.881483.00479.5033,0190.10%
2024/12/021486.5000.00484.5013,0080.03%
2024/11/282479.251482.99483.0013,0330.03%
2024/11/272.1484.5700.00481.502.13,0420.07%
2024/11/262487.731490.50483.5013,0290.03%
2024/11/2500.002494.24491.00-23,018-0.07%
2024/11/222484.5000.00480.0022,9620.07%
2024/11/2100.000490.00483.5002,9290.00%
2024/11/202487.2800.00481.0022,8900.07%
2024/11/190493.000494.00485.5002,8400.00%
2024/11/1800.003.3495.71491.50-3.32,803-0.12%
2024/11/151485.002489.00484.50-12,758-0.04%
2024/11/141479.0300.00478.5012,7680.04%
2024/11/131487.0000.00491.0012,7180.04%
2024/11/120.1488.5300.00481.500.12,7070.00%
2024/11/111493.0000.00496.0012,6740.04%
2024/11/081.1494.711491.00488.500.12,6850.00%
2024/11/072.2490.570.1490.50495.002.12,7410.08%
2024/11/0600.001495.50495.50-12,727-0.04%
2024/11/052.2489.0500.00489.502.22,8440.08%
2024/11/045.1491.6300.00492.505.12,9370.17%
2024/11/011495.5200.00501.0013,0320.03%
2024/10/301502.060506.00503.0013,0490.03%
2024/10/292.1503.5300.00504.002.13,0760.07%
2024/10/252512.0200.00514.0023,1460.06%
2024/10/230520.0000.00518.0003,2310.00%
2024/10/222520.0100.00525.0023,2510.06%
2024/10/210531.001.4532.36533.00-1.43,291-0.04%
2024/10/180523.000.1524.50523.00-0.13,2950.00%
2024/10/170523.430.1523.00523.0003,3560.00%
2024/10/1600.007.3521.45521.00-7.33,387-0.22%
2024/10/150515.3300.00513.0003,3870.00%
2024/10/1400.000.2514.78519.00-0.23,430-0.01%
2024/10/111508.020.2511.00511.000.83,4910.02%
2024/10/0900.002.2514.91510.00-2.23,538-0.06%
2024/10/082506.5000.00509.0023,6590.05%
2024/10/074.3512.1700.00510.004.33,7020.12%
2024/10/0400.002524.50524.00-23,676-0.05%
2024/10/010.1521.0000.00517.000.13,6620.00%
2024/09/301517.0000.00518.0013,7390.03%
2024/09/270522.0000.00510.0003,8240.00%
2024/09/260.1525.0000.00523.000.13,9210.00%
2024/09/250.5524.000525.00514.000.53,9610.01%
2024/09/230519.0000.00522.0004,0020.00%
2024/09/200515.0000.00509.0004,0600.00%
2024/09/190514.0000.00506.0004,0850.00%
2024/09/180.7507.3500.00499.500.74,1180.02%
2024/09/161528.000531.00532.0014,0860.02%
2024/09/121530.0000.00533.0014,1780.02%
2024/09/0500.001530.00519.00-14,284-0.02%
2024/09/041505.271524.00521.0004,3020.00%
2024/09/021538.0100.00540.0014,2670.02%
2024/08/302544.0000.00540.0024,3190.05%
2024/08/2900.002549.50551.00-24,387-0.05%
2024/08/280544.4100.00541.0004,4540.00%
2024/08/270544.170.1545.00547.00-0.14,6060.00%
2024/08/260548.001549.00549.00-14,693-0.02%
2024/08/230542.000.5541.00547.00-0.54,776-0.01%
2024/08/2200.000548.00549.0004,9140.00%
2024/08/210545.0000.00545.0005,0640.00%
2024/08/201548.0100.00552.0015,1430.02%
2024/08/191545.0000.00547.0015,2300.02%
2024/08/150.1529.5900.00527.000.15,3150.00%
2024/08/140529.002528.50529.00-25,383-0.04%
2024/08/133525.673525.67525.0005,4100.00%
2024/08/1200.001.1519.23525.00-1.15,422-0.02%
2024/08/092512.471.4515.63506.000.75,4480.01%
2024/08/081.1485.453495.00495.50-1.95,458-0.03%
2024/08/075.4489.681494.00495.504.45,5090.08%
2024/08/060.2499.102.4503.13499.50-2.25,467-0.04%
2024/08/052492.988492.63490.00-65,464-0.11%
2024/08/022.1520.951524.00521.001.15,5260.02%
2024/08/011.5534.333535.00536.00-1.55,503-0.03%
2024/07/313.2521.561526.00523.002.25,5110.04%
2024/07/303.2524.961531.00531.002.25,5140.04%
2024/07/290.1535.673532.00530.00-2.95,511-0.05%
2024/07/261541.893542.33544.00-25,515-0.04%
2024/07/231536.050.1540.00541.000.95,5290.02%
2024/07/220.2530.341529.00524.00-0.85,539-0.01%
2024/07/190.1547.0200.00543.000.15,5130.00%
2024/07/181.2543.3400.00554.001.25,5260.02%
2024/07/170.4557.311555.00554.00-0.65,483-0.01%
2024/07/165.1558.0800.00558.005.15,5200.09%
2024/07/151.1561.3400.00563.001.15,5830.02%
2024/07/121.2567.630.2569.00567.0015,5690.02%
2024/07/112.1580.401583.00579.001.15,5600.02%
2024/07/1011.6572.5600.00570.0011.65,5820.21%
2024/07/094.2603.8400.00604.004.25,5000.08%
2024/07/080614.0000.00612.0005,5490.00%
2024/07/050.1618.0000.00618.000.15,5500.00%
2024/07/041.1614.9500.00620.001.15,5930.02%
2024/07/030.1612.1900.00619.000.15,5560.00%
2024/07/020615.000.1623.92624.00-0.15,4760.00%
2024/07/010.1617.903618.00620.00-2.95,376-0.05%
2024/06/271603.0600.00606.0015,3330.02%
2024/06/263.2600.720612.00613.003.25,4010.06%
2024/06/250.1605.730.1604.00604.0005,3530.00%
2024/06/241609.0700.00617.0015,3370.02%
2024/06/211615.0200.00618.0015,3160.02%
2024/06/203618.6600.00619.0035,3120.06%
2024/06/190620.002.2628.07629.00-2.25,276-0.04%
2024/06/1800.000.2626.00617.00-0.25,2610.00%
2024/06/1700.001619.94622.00-15,317-0.02%
2024/06/1400.000.4611.72614.00-0.45,385-0.01%
2024/06/130.3610.761615.94608.00-0.75,525-0.01%
2024/06/120.1605.001609.00607.00-0.95,510-0.02%
2024/06/111598.0600.00595.0015,5310.02%
2024/06/070.1602.0000.00606.000.15,5750.00%
2024/06/062599.532608.00606.0005,6050.00%
2024/06/0500.000604.00605.0005,6360.00%
2024/06/041.1599.6800.00595.001.15,7930.02%
2024/06/030.3596.7900.00598.000.35,7980.01%
2024/05/314600.0000.00593.0045,7840.07%
2024/05/302607.0500.00605.0025,6710.04%
2024/05/292614.573618.00611.00-15,671-0.02%
2024/05/281.1622.483625.00623.00-1.95,670-0.03%
2024/05/272613.574627.19607.00-25,627-0.04%
2024/05/243.3613.551619.00610.002.35,6580.04%
2024/05/232613.004620.99624.00-25,603-0.04%
2024/05/221604.002610.99614.00-15,580-0.02%
2024/05/210604.001606.00606.00-15,609-0.02%
2024/05/2000.001606.00612.00-15,647-0.02%
2024/05/171591.003.1597.90603.00-2.15,852-0.04%
2024/05/169584.6711590.73591.00-26,010-0.03%
2024/05/150.2580.3100.00579.000.26,0200.00%
2024/05/143.1580.7000.00583.003.16,0560.05%
2024/05/131581.0500.00587.0016,0740.02%
2024/05/100592.6900.00588.0006,0080.00%
2024/05/0912595.758.1594.00592.003.95,9430.07%
2024/05/087.1605.151611.00605.006.15,8880.10%
2024/05/060636.5000.00635.0005,7290.00%
2024/05/0300.001.1633.58634.00-1.15,730-0.02%
2024/05/0200.001618.00616.00-15,686-0.02%
2024/04/300617.7500.00618.0005,6400.00%
2024/04/2900.001614.04625.00-15,641-0.02%
2024/04/260609.000608.00603.0005,5940.00%
2024/04/2400.0010.1602.53601.00-10.15,585-0.18%
2024/04/2300.005582.60583.00-55,663-0.09%
2024/04/221578.2313578.00574.00-125,682-0.21%
2024/04/192.1589.8700.00588.002.15,7530.04%
2024/04/180.1615.0000.00615.000.15,7120.00%
2024/04/161.1607.951.1606.08602.0005,6530.00%
2024/04/154.1616.1200.00618.004.15,6150.07%
2024/04/1200.002630.51630.00-25,612-0.04%
2024/04/1100.001612.00615.00-15,546-0.02%
2024/04/1000.005.2607.55606.00-5.25,528-0.09%
2024/04/091.1592.9100.00596.001.15,5100.02%
2024/04/080594.0000.00591.0005,4840.00%
2024/04/031587.0000.00596.0015,4690.02%
2024/04/021595.0000.00594.0015,4650.02%
2024/04/013594.331604.97589.0025,4700.04%
2024/03/291.1601.825604.60604.00-3.95,439-0.07%
2024/03/280592.001595.00589.00-15,347-0.02%
2024/03/271589.001.7588.12591.00-0.75,350-0.01%
2024/03/261580.9700.00583.0015,4350.02%
2024/03/254586.5100.00589.0045,4320.07%
2024/03/222.1591.930.1594.00594.0025,4620.04%
2024/03/214598.0000.00596.0045,4620.07%
2024/03/204606.006.1612.30595.00-2.15,459-0.04%
2024/03/190.1599.0000.00596.000.15,4270.00%
2024/03/181590.007.1600.80605.00-6.15,375-0.11%
2024/03/150.1573.6500.00570.000.15,2600.00%
2024/03/145571.6100.00576.0055,2320.10%
2024/03/131578.040593.00584.0015,1670.02%
2024/03/120591.0000.00594.0005,0900.00%
2024/03/111585.950.2584.00582.000.85,0750.02%
2024/03/087610.8615.1615.35592.00-8.15,034-0.16%
2024/03/072597.002.1597.67598.00-0.14,8480.00%
2024/03/065.5586.5500.00594.005.54,7620.12%
2024/03/052.2591.930592.00593.002.14,7230.05%
2024/03/046592.0100.00592.0064,7370.13%
2024/03/012.1610.3400.00599.002.14,6840.05%
2024/02/292593.002603.00601.0004,6780.00%
2024/02/274.1594.9513.2605.94605.00-9.14,587-0.20%
2024/02/260586.001.1584.07584.00-1.14,417-0.03%
2024/02/234585.511591.96580.0034,4060.07%
2024/02/223571.671.1582.01584.001.94,3510.04%
2024/02/2112569.920569.00569.00124,2960.28%
2024/02/203589.3320.1594.99587.00-17.14,234-0.40%
2024/02/193544.0024.1532.38550.00-21.14,004-0.53%
2024/02/161.1506.303.1511.70514.00-23,854-0.05%
2024/02/1515.1503.685.1506.88506.00103,8430.26%
2024/02/0513499.157501.14506.0063,7790.16%
2024/02/010514.001516.00515.00-13,753-0.03%
2024/01/311505.0700.00511.0013,9150.03%
2024/01/302508.0100.00508.0023,9420.05%
2024/01/260518.001524.00520.00-14,039-0.02%
2024/01/255524.0000.00528.0054,1210.12%
2024/01/2300.003521.33523.00-34,352-0.07%
2024/01/225514.001513.03518.0044,4690.09%
2024/01/198511.6300.00515.0084,4530.18%
2024/01/181512.0000.00513.0014,4530.02%
2024/01/177512.861514.00511.0064,4490.13%
2024/01/161531.000.1531.00533.0014,3260.02%
2024/01/151536.0010.1531.19534.00-9.14,300-0.21%
2024/01/120508.003.1507.39510.00-3.14,195-0.07%
2024/01/1100.005502.00502.00-54,163-0.12%
2024/01/101501.000501.00502.0014,2060.02%
2024/01/0900.005501.00500.00-54,215-0.12%
2024/01/0800.000500.00500.0004,2020.00%
2024/01/052.2489.363490.00490.00-0.94,174-0.02%
2024/01/040495.0000.00495.0004,1490.00%
2024/01/030.1500.0000.00499.500.14,1690.00%
2024/01/021510.001508.00510.0004,1740.00%
2023/12/271510.0000.00511.0014,2090.02%
2023/12/2600.000.2508.00510.00-0.24,2080.00%
2023/12/2200.001.1503.00506.00-1.14,297-0.03%
2023/12/2112.2496.806495.50494.506.24,2770.15%
2023/12/192.1511.902510.00510.000.14,1390.00%
2023/12/1800.000.1520.00519.00-0.14,1030.00%
2023/12/153517.001.1515.92515.001.94,1070.05%
2023/12/145.3512.401515.98516.004.34,1170.10%
2023/12/131513.001516.00517.0004,1210.00%
2023/12/123513.332515.00514.0014,2110.02%
2023/12/111.1510.8600.00510.001.14,2550.02%
2023/12/080.2508.5700.00508.000.24,2900.00%
2023/12/071506.001509.00509.0004,3170.00%
2023/12/0600.001510.00511.00-14,337-0.02%
2023/12/051503.001503.00503.0004,3520.00%
2023/12/042509.000510.00514.0024,3550.05%
2023/11/301512.000.3510.00511.000.74,4050.02%
2023/11/2900.004.1512.00512.00-4.14,390-0.09%
2023/11/283500.8300.00502.0034,3410.07%
2023/11/272510.5010.3513.97503.00-8.34,321-0.19%
2023/11/2400.001.2499.92500.00-1.24,229-0.03%
2023/11/231499.000.2496.00496.000.84,2160.02%
2023/11/221495.004.1496.71499.00-3.14,209-0.07%
2023/11/2100.003.3495.90492.50-3.34,203-0.08%
2023/11/202488.251491.02491.5014,1880.02%
2023/11/1700.005491.80495.00-54,146-0.12%
2023/11/165482.702485.00485.0034,1260.07%
2023/11/1500.0011.1496.77491.50-11.14,129-0.27%
2023/11/140.1488.8200.00489.000.14,1230.00%
2023/11/1300.004488.63487.50-44,126-0.10%
2023/11/100.1480.001483.99481.50-0.94,149-0.02%
2023/11/092.1484.791483.00483.001.14,1360.03%
2023/11/087.1475.102.2477.74477.5054,1010.12%
2023/11/071.1495.441495.57499.0003,9460.00%
2023/11/065.3491.529.3493.32496.00-43,928-0.10%
2023/11/031479.001.3481.54478.00-0.33,984-0.01%
2023/11/024475.639.1479.33485.00-5.13,998-0.13%
2023/11/011469.509466.16470.00-83,903-0.21%
2023/10/310.3455.0000.00454.500.33,7650.01%
2023/10/3000.0014.1451.36452.00-14.13,723-0.38%
2023/10/271431.5000.00432.0013,6560.03%
2023/10/251438.001436.50435.5003,7290.00%
2023/10/2400.000428.50429.5003,7300.00%
2023/10/230441.500432.00430.5003,7410.00%
2023/10/200436.503439.50440.00-33,732-0.08%
2023/10/1900.001435.50438.50-13,726-0.03%
2023/10/1800.001435.00436.00-13,727-0.03%
2023/10/172431.501431.50430.0013,6960.03%
2023/10/1600.000.1432.50431.50-0.13,7250.00%
2023/10/124431.2500.00432.0043,7790.11%
2023/10/110435.5000.00437.0003,8000.00%
2023/10/063433.3300.00431.5033,8050.08%
2023/10/051439.503.1440.19440.50-2.13,818-0.05%
2023/10/041432.011433.00431.5003,9400.00%
2023/10/0300.002433.50431.00-24,018-0.05%
2023/09/285422.9000.00423.0054,1320.12%
2023/09/271423.5000.00429.5014,1240.02%
2023/09/261427.0100.00427.0014,1710.02%
2023/09/250.1436.5000.00440.000.14,2300.00%
2023/09/211431.5000.00433.0014,4320.02%
2023/09/202.1435.550.1434.17431.5024,4350.04%
2023/09/193439.170.2438.00445.502.94,4200.06%
2023/09/1831.1453.592454.25447.5029.14,3660.67%
2023/09/1500.003.1460.32464.00-3.14,354-0.07%
2023/09/1400.003.1447.70449.50-3.14,251-0.07%
2023/09/1300.004437.62438.50-44,220-0.09%
2023/09/1200.002433.00434.00-24,251-0.05%
2023/09/111430.002.1430.20428.50-1.14,290-0.03%
2023/09/085.1426.480426.00427.505.14,3060.12%
2023/09/071.2427.332.1428.46427.00-0.94,318-0.02%
2023/09/060424.505426.50425.00-54,323-0.12%
2023/09/050417.507.2420.16422.00-7.24,359-0.16%
2023/09/0400.002411.00410.50-24,345-0.05%
2023/09/011402.001401.00403.0004,3840.00%
2023/08/3100.006402.58399.50-64,409-0.14%
2023/08/3000.002396.00397.00-24,432-0.05%
2023/08/2900.001396.50395.50-14,477-0.02%
2023/08/281396.502396.50393.50-14,499-0.02%
2023/08/2500.000.1390.50392.50-0.14,5610.00%
2023/08/240391.251.1390.23390.00-1.14,589-0.02%
2023/08/231383.5000.00385.0014,6110.02%
2023/08/222383.751.1386.55382.500.94,6470.02%
2023/08/212383.001382.50381.5014,7050.02%
2023/08/181386.0000.00386.0014,6980.02%
2023/08/174386.251385.50388.5034,6660.06%
2023/08/160.3388.9300.00389.500.34,6680.01%
2023/08/152390.2500.00390.0024,6410.04%
2023/08/141.2389.1300.00390.501.24,6620.02%
2023/08/112392.851397.50395.0014,7340.02%
2023/08/104394.3800.00393.5044,7340.08%
2023/08/098.3396.883.3405.11397.0054,7760.10%
2023/08/081.1420.310.1418.00417.5014,6650.02%
2023/08/070.1425.005426.00427.50-4.94,666-0.10%
2023/08/041.3427.190.1428.00425.001.24,8270.02%
2023/08/021.1438.641431.00432.000.14,8730.00%
2023/08/0100.005435.40437.00-54,858-0.10%
2023/07/311429.504.6434.84424.00-3.64,766-0.08%
2023/07/2800.000416.00416.5004,6950.00%
2023/07/275406.601413.00415.0044,6850.09%
2023/07/250.3410.150410.00408.000.34,7250.01%
2023/07/240.2407.500.1409.50405.500.14,7660.00%
2023/07/210.1404.005406.50408.00-4.94,817-0.10%
2023/07/2000.000.5409.49409.50-0.54,892-0.01%
2023/07/192408.000.2408.75404.501.84,8970.04%
2023/07/182410.250.1413.50410.001.94,8790.04%
2023/07/171406.0000.00406.0014,8560.02%
2023/07/148406.752407.75409.0064,8470.12%
2023/07/132397.251.2399.73399.000.94,8210.02%
2023/07/122395.002392.00394.5004,7760.00%
2023/07/113.3396.621401.50397.002.34,7520.05%
2023/07/102.2433.450.3433.20430.5024,6360.04%
2023/07/072429.7500.00435.5024,5960.04%
2023/07/064.2433.421.1435.00435.503.14,6310.07%
2023/07/050.2439.791441.00438.50-0.84,588-0.02%
2023/07/040.3439.508.1435.21440.50-7.74,554-0.17%
2023/07/037.1423.270.4422.00425.006.74,5760.15%
2023/06/3012.2428.871427.00426.5011.24,6130.24%
2023/06/291.3457.042463.50456.00-0.74,464-0.02%
2023/06/2800.003458.00459.00-34,539-0.07%
2023/06/270452.501455.50452.00-14,546-0.02%
2023/06/264452.1300.00450.0044,5380.09%
2023/06/212445.751449.50450.0014,5710.02%
2023/06/201452.5000.00449.0014,5650.02%
2023/06/193457.0000.00455.0034,5970.07%
2023/06/1600.002459.00458.00-24,555-0.04%
2023/06/156.1451.231449.00450.005.14,5100.11%
2023/06/141.1463.3800.00460.501.14,5360.02%
2023/06/1300.001466.99466.50-14,576-0.02%
2023/06/122458.2500.00455.0024,6200.04%
2023/06/090.1462.003.2464.42463.00-3.24,615-0.07%
2023/06/081454.0000.00455.5014,6030.02%
2023/06/071456.005.2455.17456.00-4.24,617-0.09%
2023/06/0600.001.1441.84444.50-1.14,589-0.02%
2023/06/0500.001440.49438.00-14,618-0.02%
2023/06/020.2429.501.1428.52431.00-0.94,652-0.02%
2023/06/012420.031424.50424.0014,7100.02%
2023/05/3100.004.1424.74425.50-4.14,726-0.09%
2023/05/3000.002.2418.27423.50-2.24,722-0.05%
2023/05/290423.003422.17423.50-34,777-0.06%
2023/05/2600.006418.33416.50-64,888-0.12%
2023/05/256416.007416.64414.00-14,933-0.02%
2023/05/241403.001406.00407.5004,9640.00%
2023/05/232405.752409.75409.0005,0550.00%
2023/05/221410.0000.00408.0015,1110.02%
2023/05/195405.601408.00407.0045,1330.08%
2023/05/1800.0063.1405.76407.50-63.15,180-1.22%
2023/05/176400.42104399.37400.50-985,247-1.87% 大賣/
2023/05/161405.005406.60406.00-45,300-0.08%
2023/05/156.2399.7949397.52400.50-42.95,331-0.80%
2023/05/124410.3800.00411.0045,3270.08%
2023/05/111.1417.714419.50415.50-2.95,384-0.05%
2023/05/10271435.4358.1427.49424.002135,6383.78% 大買/鉅額交易
2023/05/093.1416.761413.00417.002.15,5700.04%
2023/05/081433.000.1433.00429.0015,5600.02%
2023/05/0500.001428.00428.00-15,614-0.02%
2023/05/0400.000425.25423.0005,7190.00%
2023/05/0311425.1810421.20426.5015,8110.02%
2023/05/023426.173427.67425.5005,9480.00%
2023/04/2800.002419.25418.50-26,018-0.03%
2023/04/271408.0000.00410.5015,9890.02%
2023/04/261.1410.951.4408.43412.00-0.45,961-0.01%
2023/04/254.5416.4600.00409.004.55,9530.07%
2023/04/242434.251438.50438.5015,9360.02%
2023/04/210440.8800.00436.0005,9950.00%
2023/04/200446.501445.00445.00-16,097-0.02%
2023/04/190451.501453.00450.00-16,218-0.02%
2023/04/181452.500.1452.90451.000.96,3300.01%
2023/04/170458.0000.00458.0006,4160.00%
2023/04/141458.501460.00459.0006,5320.00%
2023/04/132450.5000.00450.0026,6660.03%
2023/04/123457.831456.50455.5026,6830.03%
2023/04/111463.001454.00463.5006,6890.00%
2023/04/101446.502.1445.52447.50-16,669-0.02%
2023/04/070438.0000.00439.0006,8210.00%
2023/04/062.1433.513.1437.51435.50-16,817-0.01%
2023/03/311430.9920.2428.36431.50-19.26,737-0.28%
2023/03/3000.000.2415.00415.00-0.26,7360.00%
2023/03/2914.1415.121.4413.10414.0012.76,8120.19%
2023/03/281429.500.1425.00425.500.96,8600.01%
2023/03/271431.001430.50430.5007,0050.00%
2023/03/241436.502.1435.49436.50-1.17,142-0.01%
2023/03/231432.501434.50433.0007,1470.00%
2023/03/221432.501434.00430.5007,1720.00%
2023/03/211430.001431.50429.0007,1410.00%
2023/03/201431.501435.00430.0007,1580.00%
2023/03/172425.004.4426.68434.50-2.47,157-0.03%
2023/03/162.2415.490.1414.29417.502.17,1360.03%
2023/03/152.3426.503.1433.50418.00-0.87,188-0.01%
2023/03/143420.3300.00420.0037,2040.04%
2023/03/132420.253.3422.73428.00-1.37,234-0.02%
2023/03/102.1422.6000.00424.002.17,2060.03%
2023/03/091433.0000.00428.0017,2050.01%
2023/03/0800.001427.50429.50-17,242-0.01%
2023/03/0700.007.1428.75430.50-7.17,206-0.10%
2023/03/061422.0210.4421.51422.00-9.37,140-0.13%
2023/03/032410.7500.00410.5027,0770.03%
2023/03/021411.5000.00409.5017,0840.01%
2023/03/0100.005409.00415.50-57,055-0.07%
2023/02/243405.836.1417.27407.50-3.17,012-0.04%
2023/02/233412.670.4413.76409.002.66,9140.04%
2023/02/225410.990407.00409.0056,9470.07%
2023/02/2100.004.5420.29425.00-4.56,990-0.06%
2023/02/2000.001407.49407.50-16,970-0.01%
2023/02/1700.002.2405.36404.50-2.26,958-0.03%
2023/02/1600.002.1401.22402.00-2.16,993-0.03%
2023/02/1500.005396.90398.00-57,132-0.07%
2023/02/143395.834.1394.48398.50-1.17,327-0.02%
2023/02/136382.596381.33380.5007,3300.00%
2023/02/109379.835381.50383.5047,3780.05%
2023/02/090.3388.091.5386.02381.50-1.27,337-0.02%
2023/02/080.1390.003.4393.37390.00-3.47,240-0.05%
2023/02/0700.001363.65364.00-16,950-0.01%
2023/02/061364.001.1356.37356.00-0.16,8440.00%
2023/02/031.3361.959.2361.55363.00-7.96,795-0.12%
2023/02/021362.502.1360.73361.00-1.16,735-0.02%
2023/02/016.2356.701353.50353.505.26,6850.08%
2023/01/314.2358.832.8355.70355.001.46,5990.02%
2023/01/3000.006.1353.90351.00-6.16,480-0.09%
2023/01/1700.001346.50348.00-16,437-0.02%
2023/01/162346.503350.00345.00-16,453-0.02%
2023/01/133345.3300.00346.0036,4400.05%
2023/01/1200.000.1343.50344.50-0.16,4220.00%
2023/01/113.5349.863350.17350.500.56,3900.01%
2023/01/101353.001347.00347.0006,4180.00%
2023/01/090.2344.871355.50348.50-0.86,361-0.01%
2023/01/0600.007.1347.48352.00-7.16,281-0.11%
2023/01/054.1340.732.6339.04339.001.56,1880.02%
2023/01/0400.004333.61335.50-46,155-0.07%
2023/01/032.5324.7015.1328.27334.50-12.66,088-0.21%
2022/12/302319.251315.50315.5015,9500.02%
2022/12/2900.001314.00317.50-15,941-0.02%
2022/12/282.2309.0500.00309.002.25,9650.04%
2022/12/2711.1318.5315.1321.28319.00-45,944-0.07%
2022/12/230.2301.0000.00301.500.25,7940.00%
2022/12/221.2303.091302.00302.000.25,8180.00%
2022/12/211300.501299.00298.0005,7780.00%
2022/12/201.5301.522307.50300.00-0.65,698-0.01%
2022/12/191.1307.680.1309.50309.001.15,6120.02%
2022/12/161.2311.604311.74314.50-2.85,454-0.05%
2022/12/150.1305.501.1306.52308.50-15,383-0.02%
2022/12/142.5303.334.3302.84307.00-1.85,387-0.03%
2022/12/121295.000.2295.00296.500.85,4030.01%
2022/12/090.2299.003.2301.32299.00-35,433-0.06%
2022/12/080.6298.2300.00297.500.65,4260.01%
2022/12/072.1302.931302.00305.001.15,3790.02%
2022/12/060294.502296.75298.50-25,272-0.04%
2022/12/054.3299.363299.67300.501.35,2060.02%
2022/12/020294.501295.50299.00-15,202-0.02%
2022/12/011.5298.7500.00297.001.55,2320.03%
2022/11/303.4292.9300.00298.503.45,1890.06%
2022/11/281293.500.4293.02291.500.65,1980.01%
2022/11/252.2294.911.5299.17294.500.75,2300.01%
2022/11/241296.002300.73302.00-15,231-0.02%
2022/11/232.1291.121291.00291.001.15,1980.02%
2022/11/220.1292.5000.00295.000.15,1910.00%
2022/11/211.6298.9400.00298.001.65,1740.03%
2022/11/180.5304.066.1304.53301.50-5.65,173-0.11%
2022/11/174308.662307.00307.0025,0840.04%
2022/11/164.2302.484304.81307.000.24,9610.00%
2022/11/150.5297.170.2298.00301.000.34,8870.01%
2022/11/140.5295.951296.00298.00-0.54,889-0.01%
2022/11/114.2305.8814.4304.95298.00-10.24,831-0.21%
2022/11/1013.2289.881288.41290.0012.24,6790.26%
2022/11/0900.008.9280.51285.00-8.94,429-0.20%
2022/11/083264.674261.25259.50-14,338-0.02%
2022/11/071248.503.4253.40255.50-2.44,291-0.06%
2022/11/0400.001248.00247.50-14,337-0.02%
2022/11/031239.540.8243.53245.000.24,4130.00%
2022/11/020244.5000.00246.0004,4510.00%
2022/11/010244.0000.00243.5004,5850.00%
2022/10/310237.500.5236.85241.00-0.54,625-0.01%
2022/10/2800.000.5236.20237.00-0.54,686-0.01%
2022/10/2700.000.5239.65241.00-0.54,689-0.01%
2022/10/261.2236.131235.00235.000.24,7790.00%
2022/10/250.3240.2900.00235.500.34,8150.01%
2022/10/243251.331.2252.00246.001.84,8100.04%
2022/10/210246.250.2247.25246.00-0.24,8180.00%
2022/10/200.3242.1100.00245.500.34,8270.01%
2022/10/190244.5000.00244.0004,8210.00%
2022/10/181.7243.574.1243.16243.00-2.44,795-0.05%
2022/10/170.4246.002249.00249.00-1.64,785-0.03%
2022/10/143.9241.751244.00242.502.94,7790.06%
2022/10/131.2234.130.2232.50233.0014,8410.02%
2022/10/121.7237.682238.00237.00-0.34,832-0.01%
2022/10/110.1232.6800.00236.500.14,8080.00%
2022/10/070.1238.350.3239.62238.50-0.14,8490.00%
2022/10/0600.001238.00240.50-14,901-0.02%
2022/10/050.1237.001233.54238.50-0.94,951-0.02%
2022/10/042.2227.7300.00228.002.25,1210.04%
2022/10/030.2220.130218.00217.500.25,2350.00%
2022/09/300218.0000.00219.0005,3900.00%
2022/09/291.1215.270.1218.50213.501.15,4590.02%
2022/09/280.4217.550.2214.50214.500.25,5580.00%
2022/09/272224.170.1224.50223.501.95,5690.03%
2022/09/260.8226.4300.00222.500.85,6450.01%
2022/09/231.9237.8200.00235.501.95,7090.03%
2022/09/220.2240.1300.00239.500.25,7660.00%
2022/09/210.1244.9300.00243.500.15,7680.00%
2022/09/204.3245.181245.50243.503.35,7990.06%
2022/09/190.4250.021255.00249.50-0.65,779-0.01%
2022/09/161.4257.3100.00253.001.45,7910.02%
2022/09/151.6261.9800.00260.501.65,8380.03%
2022/09/140257.500.3258.05258.00-0.25,9800.00%
2022/09/130.1264.8300.00263.000.16,0330.00%
2022/09/120.3265.422263.05266.50-1.76,114-0.03%
2022/09/080.5249.8900.00259.000.56,2000.01%
2022/09/0700.002253.42254.50-26,170-0.03%
2022/09/0600.001251.00251.50-16,147-0.02%
2022/09/052249.750253.00252.5026,1680.03%
2022/09/021262.501.7259.07258.50-0.76,149-0.01%
2022/09/012.1259.952.6260.00258.50-0.56,144-0.01%
2022/08/316.4261.880.1264.00263.506.36,1490.10%
2022/08/300.2259.5600.00258.500.26,1270.00%
2022/08/290.6259.7300.00259.000.66,1370.01%
2022/08/262.1270.2000.00265.002.16,1340.03%
2022/08/2500.000.1268.50269.50-0.16,1490.00%
2022/08/240263.001260.00260.00-16,180-0.02%
2022/08/230.1263.000.1263.00261.0006,2220.00%
2022/08/223.5269.0300.00266.003.56,2460.06%
2022/08/191271.502272.50270.00-16,270-0.02%
2022/08/180.7264.241.2263.83267.00-0.56,240-0.01%
2022/08/170.3264.7000.00265.000.36,2400.00%
2022/08/160.3264.0900.00262.000.36,2200.00%
2022/08/154.6261.005.2266.52267.50-0.66,238-0.01%
2022/08/123.2259.913.3261.70261.50-0.16,2100.00%
2022/08/110.2258.001258.00257.50-0.86,208-0.01%
2022/08/102.1251.982246.50245.5006,1550.00%
2022/08/0900.001257.96260.00-16,106-0.02%
2022/08/084.6252.7214255.32256.50-9.46,109-0.15%
2022/08/050.1249.0500.00247.500.16,0060.00%
2022/08/040.2245.5000.00247.000.26,0220.00%
2022/08/021248.501.3249.81250.50-0.36,0170.00%
2022/08/011261.500.4261.50262.000.65,9740.01%
2022/07/291265.961265.00265.0005,9700.00%
2022/07/281261.090263.00262.5015,9910.02%
2022/07/270259.7500.00264.5006,0370.00%
2022/07/261258.531263.00261.5006,0580.00%
2022/07/250263.001261.56262.00-16,210-0.02%
2022/07/2211266.911263.50266.00106,2780.16%
2022/07/214264.631269.50269.5036,3040.05%
2022/07/201258.502.1258.27258.00-1.16,263-0.02%
2022/07/190.1250.481.4249.79250.50-1.36,205-0.02%
2022/07/181.4250.3600.00249.001.46,2420.02%
2022/07/150.1238.500.1238.00245.000.16,2380.00%
2022/07/140.1240.2400.00241.000.16,1620.00%
2022/07/130.2240.572240.75238.50-1.86,096-0.03%
2022/07/127.1238.441234.50234.506.16,0010.10%
2022/07/113300.673.8299.33300.50-0.85,766-0.01%
2022/07/081295.002.1291.43300.00-1.15,643-0.02%
2022/07/072.2278.239277.46279.50-6.85,501-0.12%
2022/07/062.1287.442.1280.12278.0005,4620.00%
2022/07/052.1297.641289.01292.001.15,3660.02%
2022/07/0400.001.1295.00296.00-1.15,317-0.02%
2022/07/012.1295.352293.75288.500.15,2700.00%
2022/06/301.2301.911303.00302.000.25,2050.00%
2022/06/290.2311.501307.50310.00-0.85,131-0.02%
2022/06/281317.5300.00315.0015,0560.02%
2022/06/271327.002330.01330.00-15,012-0.02%
2022/06/241320.0000.00325.0014,9960.02%
2022/06/232.2322.401327.00326.001.24,9940.02%
2022/06/227.2328.183.6323.24321.003.74,9290.07%
2022/06/217.3340.417.2342.26346.000.14,8480.00%
2022/06/201344.966.5343.26341.50-5.54,829-0.11%
2022/06/177352.013354.50352.0044,8660.08%
2022/06/1600.002.1367.51366.50-2.14,825-0.04%
2022/06/152.3373.9300.00372.502.34,8910.05%
2022/06/142374.4700.00379.0024,9300.04%
2022/06/132380.2700.00379.5024,9460.04%
2022/06/101392.530.1396.00393.000.94,9420.02%
2022/06/093.8399.400.2400.00398.503.64,9430.07%
2022/06/080.2404.9700.00405.000.24,9330.00%
2022/06/071.2401.2200.00401.001.24,9580.02%
2022/06/061.1404.221.1406.59406.5004,9620.00%
2022/06/022.7401.280403.00401.002.65,0100.05%
2022/06/013.2410.023410.50410.000.25,0270.00%
2022/05/311.3407.202.2405.63406.00-14,975-0.02%
2022/05/302.2402.531.4402.79404.000.84,9640.02%
2022/05/270.3396.762.5399.00400.00-2.24,966-0.05%
2022/05/261.2391.432389.01387.50-0.95,021-0.02%
2022/05/252389.230388.50389.0025,0730.04%
2022/05/241392.002.1386.05384.50-1.15,140-0.02%
2022/05/231.3393.041399.97393.000.35,2190.01%
2022/05/201403.961.4402.64401.50-0.45,215-0.01%
2022/05/1900.001.2390.75402.50-1.25,238-0.02%
2022/05/181397.001.1398.98395.00-0.15,2700.00%
2022/05/174.2394.450396.50394.504.25,3130.08%
2022/05/161.5401.9300.00391.501.55,3590.03%
2022/05/130.3395.971395.50399.00-0.75,369-0.01%
2022/05/1100.000391.79391.5005,4720.00%
2022/05/101383.501374.42390.5005,5220.00%
2022/05/091.2380.921383.00378.000.25,5410.00%
2022/05/060393.5000.00391.0005,5660.00%
2022/05/051.3399.351399.00401.000.35,6060.00%
2022/05/042.2392.831399.00395.001.25,5820.02%
2022/05/032402.002.1401.40403.50-0.15,5640.00%
2022/04/296400.514401.13398.5025,5870.04%
2022/04/280.1383.001383.00382.50-0.95,432-0.02%
2022/04/270.2366.934.3359.13363.50-4.15,363-0.08%
2022/04/260377.501379.00376.00-15,269-0.02%
2022/04/252.1375.281375.59374.501.15,2900.02%
2022/04/225.6389.931.3389.62387.004.45,2590.08%
2022/04/211397.501400.61401.5005,2380.00%
2022/04/202403.500.1404.50405.5025,2440.04%
2022/04/191.2404.912407.73402.00-0.95,258-0.02%
2022/04/181405.010.1404.21405.500.95,2920.02%
2022/04/151405.5000.00400.0015,3170.02%
2022/04/141410.501415.00414.0005,3710.00%
2022/04/130404.501408.50410.00-15,405-0.02%
2022/04/120.1394.5010.1395.93398.00-10.15,451-0.18%
2022/04/110.3393.610.2403.50390.5005,4270.00%
2022/04/081.2401.751404.50403.000.25,4100.00%
2022/04/071.4405.222407.75400.00-0.65,404-0.01%
2022/04/060416.8800.00415.0005,3250.00%
2022/04/010.1425.302422.75427.50-25,285-0.04%
2022/03/310.1425.2000.00426.500.15,2910.00%
2022/03/301425.5000.00424.5015,3140.02%
2022/03/293.2421.392421.75420.501.25,3490.02%
2022/03/282.1423.361423.50425.001.15,3740.02%
2022/03/251.1439.365440.00435.50-3.95,413-0.07%
2022/03/244.1433.650.5436.00434.503.65,4710.07%
2022/03/230.1441.003.4441.43445.00-3.35,489-0.06%
2022/03/2210.4435.931.5440.08434.5095,5830.16%
2022/03/213.1450.370.4452.00450.502.75,5040.05%
2022/03/183.2462.1200.00456.503.25,5070.06%
2022/03/171.3464.444463.87467.00-2.75,512-0.05%
2022/03/165.1452.871457.00452.504.15,4830.07%
2022/03/154451.532451.50451.5025,5020.04%
2022/03/140464.541.8463.75463.00-1.85,586-0.03%
2022/03/110.1467.661.3467.84466.50-1.25,694-0.02%
2022/03/100465.002466.50468.00-25,762-0.03%
2022/03/090454.501455.00452.50-15,797-0.02%
2022/03/083.1450.562.2458.80452.500.95,8790.02%
2022/03/076.3458.201457.00456.505.35,9220.09%
2022/03/040.2476.671475.55474.00-0.95,955-0.01%
2022/03/0315476.009.6482.10480.005.46,0250.09%
2022/03/022.1475.962.1478.50477.0006,0750.00%
2022/03/010.1473.1313.6470.96481.00-13.66,089-0.22%
2022/02/254.1456.1321460.45456.50-16.96,011-0.28%
2022/02/241.2462.610457.00456.001.26,0110.02%
2022/02/231463.5219.3462.00463.50-18.25,972-0.31%
2022/02/227449.6400.00452.0075,9800.12%
2022/02/212.1449.596453.42453.50-3.96,063-0.06%
2022/02/182.1444.381445.00446.501.16,2560.02%
2022/02/172.1450.892450.55450.500.16,2810.00%
2022/02/1611.1454.3210460.75456.001.16,3990.02%
2022/02/153.2455.610457.50453.003.26,4110.05%
2022/02/140.2455.001.1465.48454.50-0.96,404-0.01%
2022/02/111.1462.978460.00468.00-6.96,335-0.11%
2022/02/101465.616469.50467.00-56,390-0.08%
2022/02/093462.0200.00462.0036,5580.05%
2022/02/083.2455.4500.00453.003.26,8120.05%
2022/02/074.4462.240.1458.50456.504.36,7620.06%
2022/01/260.3473.030476.00471.000.36,7010.00%
2022/01/251.2477.2000.00473.001.26,7130.02%
2022/01/243.1480.161.7485.51490.501.46,7070.02%
2022/01/211493.002.1497.07494.50-1.16,702-0.02%
2022/01/201500.0200.00503.0016,7570.02%
2022/01/191.1504.070.1505.00506.0016,7510.02%
2022/01/181510.003511.00510.00-26,770-0.03%
2022/01/171497.6900.00501.0016,7450.02%
2022/01/141.1488.1100.00494.501.16,7690.02%
2022/01/131502.000.1499.50498.000.96,8190.01%
2022/01/121.1507.822.3507.61508.00-1.26,826-0.02%
2022/01/1115509.336517.83508.0096,8330.13%
2022/01/100.1509.0000.00510.000.16,8360.00%
2022/01/078.1506.907.3522.67507.000.86,8810.01%
2022/01/062514.459514.13517.00-76,871-0.10%
2022/01/0522518.9166.3521.33520.00-44.36,855-0.65%
2022/01/041.1528.181539.81532.000.16,8610.00%
2021/12/3000.009535.23539.00-96,885-0.13%
2021/12/292535.9833536.00534.00-316,890-0.45%
2021/12/280.2533.880.1535.10537.000.16,9740.00%
2021/12/272530.501531.00531.0016,9840.01%
2021/12/241.4531.6122533.96530.00-20.67,028-0.29%
2021/12/231534.0614.8534.33538.00-13.77,083-0.19%
2021/12/222.1532.941.1532.95532.001.17,0910.01%
2021/12/2100.002527.51535.00-27,079-0.03%
2021/12/203.3523.5700.00528.003.37,0420.05%
2021/12/171.1529.032527.00531.00-0.96,993-0.01%
2021/12/163.5528.004.4528.10534.00-0.96,957-0.01%
2021/12/151512.991.5507.33512.00-0.56,861-0.01%
2021/12/142.1503.641507.98502.001.16,8530.02%
2021/12/132522.000.5525.01520.001.56,8260.02%
2021/12/100.2507.132510.48508.00-1.96,780-0.03%
2021/12/090.1510.001512.00512.00-0.96,777-0.01%
2021/12/081521.001519.02519.0006,7490.00%
2021/12/070.3508.000.1509.73513.000.26,7430.00%
2021/12/060.5499.982500.92505.00-1.56,645-0.02%
2021/12/030.1492.501.1491.22493.00-16,613-0.02%
2021/12/021.2488.081.1491.78486.000.16,6070.00%
2021/12/011.3479.201.2478.57482.5006,6550.00%
2021/11/300.1473.002473.27465.50-26,584-0.03%
2021/11/292467.511.6469.64470.000.46,5650.01%
2021/11/261463.510470.00462.5016,5650.02%
2021/11/252.1475.9400.00473.002.16,5610.03%
2021/11/2400.000.1485.19480.50-0.16,6130.00%
2021/11/231477.511486.01485.5006,7190.00%
2021/11/2220488.351.1493.44489.5018.96,7130.28%
2021/11/1935.2499.473489.00483.0032.26,7710.48%
2021/11/183496.981.5494.88493.501.56,7650.02%
2021/11/1721490.276.7482.84490.5014.46,6840.21%
2021/11/1630.1474.821475.00470.0029.16,5040.45%
2021/11/1574466.155.5467.29470.0068.66,5121.05%
2021/11/120.2449.833453.50451.50-2.86,464-0.04%
2021/11/111.1445.3400.00443.001.16,4740.02%
2021/11/103.3451.6500.00452.003.36,5010.05%
2021/11/090.8458.433459.17461.00-2.26,504-0.03%
2021/11/082.6454.937.1457.23456.50-4.56,417-0.07%
2021/11/054447.2230.3436.17448.00-26.36,269-0.42%
2021/11/044408.7800.00407.5046,0190.07%
2021/11/031415.0022414.82413.50-216,107-0.34%
2021/11/0228.3410.337.5413.07405.5020.86,2480.33%
2021/11/015.1420.2900.00418.505.16,4050.08%
2021/10/290.1414.002.2415.67415.50-2.16,517-0.03%
2021/10/280.1418.132.3416.87410.50-2.26,619-0.03%
2021/10/270410.0000.00408.5006,9910.00%
2021/10/261409.0031410.00409.00-307,147-0.42%
2021/10/2512399.0800.00400.00127,2520.17%
2021/10/228395.0916401.91405.00-87,469-0.11%
2021/10/2134.1399.9420409.18395.5014.17,7300.18%
2021/10/200.2400.715404.50399.00-4.87,680-0.06%
2021/10/1900.0016397.59401.00-167,711-0.21%
2021/10/186.5389.247392.29387.00-0.67,840-0.01%
2021/10/1500.007.1386.06390.50-7.17,897-0.09%
2021/10/140365.002.3370.10372.00-2.37,975-0.03%
2021/10/132.1374.811375.00371.501.17,9620.01%
2021/10/124.3376.656382.33372.00-1.77,957-0.02%
2021/10/0825.1393.612395.00389.0023.17,9230.29%
2021/10/072.1402.8300.00396.002.17,9850.03%
2021/10/060.1392.500.1391.00391.0008,0210.00%
2021/10/050.1394.882393.00397.50-1.98,052-0.02%
2021/10/040.2402.520400.00399.500.18,0910.00%
2021/10/010.1407.1900.00404.500.18,1430.00%
2021/09/303405.021.2408.58410.001.88,2010.02%
2021/09/2913.2414.331.1412.24406.5012.18,1560.15%
2021/09/2813.1424.921428.00424.0012.18,1670.15%
2021/09/2700.0010432.00434.50-108,188-0.12%
2021/09/2412.2426.7800.00426.0012.28,1940.15%
2021/09/231.2428.2322432.00426.50-20.88,292-0.25%
2021/09/221.2416.361.3417.58422.00-0.18,2560.00%
2021/09/171430.5200.00428.5018,2500.01%
2021/09/1611426.0900.00429.00118,2620.13%
2021/09/154.2436.781434.00431.003.28,2700.04%
2021/09/1410.1441.052442.00440.008.18,3130.10%
2021/09/139.2444.861444.50444.008.28,4400.10%
2021/09/102.2445.8045442.25454.00-42.88,564-0.50%
2021/09/091.2430.2866432.39433.50-64.98,524-0.76%
2021/09/0838424.191425.50425.50378,5480.43%
2021/09/071.1437.3425.5439.57431.00-24.48,551-0.29%
2021/09/0641.4437.436.2432.88430.0035.38,5630.41%
2021/09/0320.6457.0917461.50456.503.68,4740.04%
2021/09/0258.1460.9112.2466.52456.5045.98,5240.54%
2021/09/011.1452.0928.1460.00463.00-278,498-0.32%
2021/08/3124.3449.773449.00449.0021.38,5110.25%
2021/08/303.1446.557.8453.00454.50-4.78,527-0.05%
2021/08/2722.2447.407.8448.86446.0014.58,4550.17%
2021/08/267.3463.1900.00459.507.38,4280.09%
2021/08/255461.603.4464.58469.001.68,5090.02%
2021/08/2420.8467.591.1486.26461.0019.78,5890.23%
2021/08/234.1479.931480.00480.503.18,6480.04%
2021/08/201471.102.1474.89470.00-1.18,754-0.01%
2021/08/194.6481.382.5471.73470.502.18,7990.02%
2021/08/181.1471.853.4485.37491.50-2.38,768-0.03%
2021/08/173.8481.111495.50474.002.88,8180.03%
2021/08/161.4505.8500.00506.001.48,8680.02%
2021/08/130.3520.5400.00509.000.38,9740.00%
2021/08/121.1527.021528.00527.000.19,2300.00%
2021/08/110.5521.7600.00519.000.59,4790.01%
2021/08/101.7536.431.1531.09531.000.69,7040.01%
2021/08/096544.552.7547.11538.003.49,8070.03%
2021/08/065.7560.422566.50560.003.79,9180.04%
2021/08/052568.501.5577.32570.000.510,0460.01%
2021/08/042540.006.1550.33562.00-4.110,340-0.04%
2021/08/034.1549.953545.33545.001.110,5810.01%
2021/08/0211.2545.68119.2537.12541.00-10810,617-1.02% 大賣/鉅額交易
2021/07/3045.2511.233.3518.24511.0041.910,4540.40%
2021/07/2964.3509.744504.50503.0060.310,5010.57%
2021/07/286.3494.831.1490.16490.005.110,5710.05%
2021/07/2710.3517.557.3518.85522.002.910,5750.03%
2021/07/260.1493.000495.00492.00010,4620.00%
2021/07/232.5492.552.8494.61489.00-0.310,5400.00%
2021/07/2200.0018494.25497.50-1810,644-0.17%
2021/07/212.6482.961.3487.73478.501.310,7620.01%
2021/07/2019.8486.992.2488.58483.0017.610,7500.16%
2021/07/190.1502.003502.00503.00-2.910,706-0.03%
2021/07/1600.0017501.59499.50-1710,778-0.16%
2021/07/151498.5019498.55499.50-1810,800-0.17%
2021/07/1416491.6300.00490.501610,8100.15%
2021/07/1326.1497.174503.25495.0022.110,7950.20%
2021/07/121502.003500.67500.00-210,833-0.02%
2021/07/093.2493.761495.00492.502.210,8920.02%
2021/07/081503.003505.00506.00-210,942-0.02%
2021/07/075.1496.0800.00494.005.111,0250.05%
2021/07/061503.000.1506.00500.000.911,1260.01%
2021/07/051.1499.715.1505.94504.00-4.111,230-0.04%
2021/07/023495.5000.00493.50311,3040.03%
2021/07/0100.003.5501.29503.00-3.511,352-0.03%
2021/06/301.5503.6778.1503.04499.00-76.611,458-0.67%
2021/06/2912491.382493.25487.501011,4160.09%
2021/06/284.1486.802490.50496.502.111,5920.02%
2021/06/2542494.073.1493.27489.0038.911,6600.33%
2021/06/241498.002497.00497.00-111,770-0.01%
2021/06/231485.503486.83490.00-211,964-0.02%
2021/06/226.6478.611478.00476.505.611,9860.05%
2021/06/218.4488.933486.83483.005.411,8840.05%
2021/06/181511.004511.00503.00-311,837-0.03%
2021/06/173.1505.690.1507.00509.00311,9450.03%
2021/06/1625.1510.932.1512.50510.002312,1630.19%
2021/06/152.1518.449.5518.37522.00-7.512,412-0.06%
2021/06/117.2510.851.3509.08506.005.912,4800.05%
2021/06/104515.511515.06515.00312,7750.02%
2021/06/093.1513.007517.57513.00-3.912,879-0.03%
2021/06/0810.5517.093512.33512.007.512,9630.06%
2021/06/070.2512.5038.1510.43519.00-37.913,015-0.29%
2021/06/046.1495.833.5498.46500.002.612,9880.02%
2021/06/0311496.3313.1500.32505.00-2.113,118-0.02%
2021/06/0230.1502.695502.40498.0025.113,1560.19%
2021/06/0116.3523.511515.00516.0015.313,1400.12%
2021/05/316520.4411.1524.41534.00-513,110-0.04%
2021/05/284.2511.339505.78505.00-4.913,029-0.04%
2021/05/273.1489.668492.44495.50-4.913,029-0.04%
2021/05/2617485.365.6492.07487.0011.413,1200.09%
2021/05/255.1496.238.5501.76491.00-3.413,186-0.03%
2021/05/242487.4230.1485.24487.50-28.113,083-0.21%
2021/05/211472.933467.84470.50-213,071-0.02%
2021/05/2034.5471.7812461.58460.0022.512,9920.17%
2021/05/199498.562.5513.20494.506.512,8560.05%
2021/05/1810.1495.7226.2491.10513.00-16.212,796-0.13%
2021/05/1719470.2917477.79466.50212,6990.02%
2021/05/1421490.5511499.27480.001012,5590.08%
2021/05/137.1492.073.8490.37479.003.312,4270.03%
2021/05/1219.4488.4015473.23491.504.412,2190.04%
2021/05/1111500.713.9503.17491.007.111,8080.06%
2021/05/105.7555.0200.00545.005.711,4730.05%
2021/05/073.3568.422577.99578.001.311,3500.01%
2021/05/061.1542.641552.00553.000.111,1330.00%
2021/05/051.5563.402536.50533.00-0.511,0110.00%
2021/05/044.6578.513580.51581.001.610,9530.01%
2021/05/036.1598.187595.86588.00-0.910,777-0.01%
2021/04/294629.253.1629.31624.00110,6740.01%
2021/04/281637.002632.03624.00-110,596-0.01%
2021/04/278632.736644.34620.00210,5130.02%
2021/04/263619.003621.64616.00010,2880.00%
2021/04/233601.334.2601.56614.00-1.210,238-0.01%
2021/04/222.1593.483602.67588.00-0.910,260-0.01%
2021/04/211590.0000.00589.00110,2010.01%
2021/04/200.2594.102603.00596.00-1.810,201-0.02%
2021/04/199599.785596.20592.00410,2130.04%
2021/04/164614.502623.49611.00210,1660.02%
2021/04/151605.006.1599.98610.00-5.110,099-0.05%
2021/04/142577.002588.50591.00010,0810.00%
2021/04/1311.3590.984601.75586.007.310,1080.07%
2021/04/124.3599.162587.00585.002.39,9780.02%
2021/04/096.3622.773.1616.26611.003.29,8180.03%
2021/04/082.2618.372626.50629.000.29,7460.00%
2021/04/070.2608.501.1594.76619.00-0.99,591-0.01%
2021/04/062.1596.245599.40602.00-39,500-0.03%
2021/04/011571.0000.00570.0019,3930.01%
2021/03/312583.003584.33575.00-19,445-0.01%
2021/03/303564.675.1570.88572.00-2.19,340-0.02%
2021/03/294563.501559.00560.0039,2940.03%
2021/03/264.1553.565566.16569.00-0.99,184-0.01%
2021/03/251525.002528.00536.00-19,009-0.01%
2021/03/233532.002529.00533.0019,0160.01%
2021/03/222529.005534.60527.00-38,942-0.03%
2021/03/195538.602545.00542.0038,7940.03%
2021/03/185525.6310.1531.03539.00-5.18,560-0.06%
2021/03/172.1504.2700.00508.002.18,3050.03%
2021/03/166512.5111.2512.86497.50-5.28,198-0.06%
2021/03/153.2493.223498.50496.500.27,9190.00%
2021/03/1200.001.2497.83487.00-1.27,827-0.02%
2021/03/114493.258483.00499.00-47,796-0.05%
2021/03/102.1480.931480.00477.001.17,6950.01%
2021/03/0911484.0500.00473.50117,6840.14%
2021/03/083482.834.1486.29481.00-1.17,593-0.01%
2021/03/054.2467.7500.00469.504.27,4710.06%
2021/03/041.2483.4800.00477.001.27,4340.02%
2021/03/034488.752492.25494.0027,3150.03%
2021/03/023500.6726501.56493.50-237,250-0.32%
2021/02/262.2478.7300.00474.002.27,1510.03%
2021/02/253.2501.005514.00499.00-1.86,994-0.03%
2021/02/241.2513.6700.00506.001.26,8730.02%
2021/02/2318511.3900.00513.00186,8090.26%
2021/02/221523.001535.00531.0006,7350.00%
2021/02/1915537.331537.00528.00146,7590.21%
2021/02/182529.003532.00544.00-16,624-0.02%
2021/02/174523.5000.00526.0046,4480.06%
2021/02/0500.007475.36479.00-76,252-0.11%
2021/02/0400.002438.50435.50-26,222-0.03%
2021/02/0300.001431.50430.50-16,237-0.02%
2021/02/0200.004422.38423.50-46,274-0.06%
2021/02/011389.0000.00408.5016,4440.02%
2021/01/291404.006398.33394.00-56,419-0.08%
2021/01/2812.1401.994.1403.05401.0086,3960.12%
2021/01/275410.804413.13414.0016,3740.02%
2021/01/269418.397421.79408.0026,3330.03%
2021/01/259.1412.777412.79417.502.16,2410.03%
2021/01/221424.004424.75423.00-36,201-0.05%
2021/01/213412.832412.50408.5016,1260.02%
2021/01/202406.251406.50401.0016,1080.02%
2021/01/192405.754408.25410.00-26,003-0.03%
2021/01/181394.5000.00395.0015,9330.02%
2021/01/1510404.1010402.50400.0005,8920.00%
2021/01/145394.202393.25393.0035,7910.05%
2021/01/133397.174396.75403.00-15,771-0.02%
2021/01/1223391.5222384.32383.0015,7440.02%
2021/01/111384.5000.00387.5015,6820.02%
2021/01/081381.003384.33384.00-25,679-0.04%
2021/01/073377.8300.00378.0035,7120.05%
2021/01/061385.505.1379.37384.00-4.15,650-0.07%
2021/01/051.1357.1800.00359.501.15,4870.02%
2021/01/042361.7500.00363.5025,5220.04%
2020/12/3000.002352.25357.00-25,643-0.04%
2020/12/291355.503352.50352.50-25,701-0.04%
2020/12/283347.991348.50348.5025,7370.04%
2020/12/252352.006348.83351.50-45,721-0.07%
2020/12/241.1333.263336.17333.00-1.95,648-0.03%
2020/12/221328.001329.50318.0005,6060.00%
2020/12/212325.5000.00324.5025,5710.04%
2020/12/173322.5011320.32323.00-85,556-0.14%
2020/12/161317.502317.25314.00-15,490-0.02%
2020/12/150.1313.0000.00312.500.15,4690.00%
2020/12/101317.0000.00317.5015,4800.02%
2020/12/092321.753.1323.93321.50-1.15,498-0.02%
2020/12/082316.007314.79316.50-55,448-0.09%
2020/12/076304.831316.00306.0055,4250.09%
2020/12/041311.0000.00315.0015,3850.02%
2020/12/030311.732311.50312.50-25,377-0.04%
2020/12/023.1308.483308.83308.000.15,3320.00%
2020/12/0100.003303.33303.00-35,326-0.06%
2020/11/303302.675305.90299.00-25,376-0.04%
2020/11/272298.252302.25304.0005,3700.00%
2020/11/261293.502296.50297.00-15,403-0.02%
2020/11/251293.0000.00293.0015,5050.02%
2020/11/242298.0000.00298.5025,5140.04%
2020/11/232308.009303.56304.00-75,615-0.12%
2020/11/2000.002.1299.27301.50-2.15,730-0.04%
2020/11/194300.503300.00297.5015,7200.02%
2020/11/182299.504.3300.80300.00-2.35,669-0.04%
2020/11/171.1292.0200.00291.001.15,5970.02%
2020/11/162.2289.1500.00291.002.25,6520.04%
2020/11/1300.001291.50291.50-15,713-0.02%
2020/11/1200.001286.50286.00-15,918-0.02%
2020/11/115.2286.3100.00286.005.25,8970.09%
2020/11/101293.002294.50291.50-15,843-0.02%
2020/11/095292.606295.33293.00-15,739-0.02%
2020/11/061272.003276.17273.00-25,573-0.04%
2020/11/053268.831270.50270.0025,5950.04%
2020/11/043266.834.2267.00273.00-1.25,648-0.02%
2020/11/032.1265.6700.00263.502.15,8670.04%
2020/10/301.1273.761268.50267.000.16,0260.00%
2020/10/225279.501277.00277.0046,6210.06%
2020/10/211281.003284.17281.50-26,635-0.03%
2020/10/202280.001283.00282.0016,6710.01%
2020/10/163278.174278.38278.50-16,855-0.01%
2020/10/158281.695282.70279.5036,8840.04%
2020/10/131282.5000.00281.5016,7890.01%
2020/10/122287.252287.00285.0006,8110.00%
2020/10/0810282.2012282.71282.00-26,819-0.03%
2020/10/073276.006276.92277.00-36,737-0.04%
2020/10/061269.504269.38269.50-36,754-0.04%
2020/09/3000.003266.33265.50-36,932-0.04%
2020/09/2900.004262.50264.00-46,999-0.06%
2020/09/281258.501256.00258.5007,1400.00%
2020/09/251257.0000.00243.5017,2690.01%
2020/09/2400.001255.00258.00-17,388-0.01%
2020/09/232257.002256.25259.5007,3920.00%
2020/09/221258.001257.00259.0007,4080.00%
2020/09/211253.0000.00253.0017,3390.01%
2020/09/182257.002257.00257.0007,3430.00%
2020/09/173255.0011256.09253.00-87,362-0.11%
2020/09/1611254.6810255.95255.5017,3620.01%
2020/09/141249.0011249.50250.50-107,508-0.13%
2020/09/1112241.213241.33243.5097,4810.12%
2020/09/108243.697243.64243.5017,4890.01%
2020/09/091235.0000.00237.5017,4100.01%
2020/09/081242.001245.50242.0007,3540.00%
2020/09/041243.5000.00243.0017,3210.01%
2020/09/032251.254250.50251.00-27,287-0.03%
2020/09/024250.754252.38249.5007,2090.00%
2020/09/0100.002244.50246.50-27,144-0.03%
2020/08/311245.5000.00240.0017,0810.01%
2020/08/285245.901247.50248.0046,9850.06%
2020/08/271247.001256.00248.0006,9470.00%
2020/08/264253.001250.50254.0036,8250.04%
2020/08/251265.0000.00262.0016,7210.01%
2020/08/241263.5000.00264.0016,7250.01%
2020/08/215264.401262.00263.0046,7260.06%
2020/08/202258.002256.50256.0006,6850.00%
2020/08/192266.252268.25268.5006,6470.00%
2020/08/1810267.156270.25265.5046,5440.06%
2020/08/171289.001289.00289.0006,3360.00%
2020/08/142279.501277.00285.0016,3740.02%
2020/08/136283.422284.50284.5046,3520.06%
2020/08/124281.381282.00282.0036,3960.05%
2020/08/102285.0000.00287.0026,3840.03%
2020/08/076304.503302.00294.0036,3620.05%
2020/08/062314.005317.70316.00-36,177-0.05%
2020/08/053303.003303.50303.5006,0360.00%
2020/08/0400.006296.33297.50-65,963-0.10%
2020/08/039295.6100.00296.0095,9540.15%
2020/07/313292.839293.28290.00-66,052-0.10%
2020/07/302278.752280.00279.5005,8960.00%
2020/07/291278.001279.00277.5005,9450.00%
2020/07/288278.945277.80269.5035,9600.05%
2020/07/275275.207277.07277.00-25,905-0.03%
2020/07/244274.759278.00271.50-55,975-0.08%
2020/07/235279.202278.25281.5035,9790.05%
2020/07/225279.206277.50279.50-15,973-0.02%
2020/07/211264.001265.00265.5005,8480.00%
2020/07/201260.001263.00260.0005,8270.00%
2020/07/1700.001261.00262.00-15,858-0.02%
2020/07/168266.131263.50263.5075,8830.12%
2020/07/151268.0000.00262.5015,8460.02%
2020/07/147267.071275.00267.0065,8520.10%
2020/07/132272.5011273.00271.50-95,832-0.15%
2020/07/102287.003291.33285.50-15,772-0.02%
2020/07/098285.6311288.05284.50-35,709-0.05%
2020/07/081270.0000.00268.0015,5460.02%
2020/07/0711267.321267.00265.00105,4580.18%
2020/07/0612274.3811277.77281.5015,3000.02%
2020/07/031250.004256.50260.50-35,177-0.06%
2020/07/021234.5000.00237.0015,0540.02%
2020/07/0100.001232.50234.50-15,085-0.02%
2020/06/306229.5800.00228.0065,0550.12%
2020/06/241229.501229.50228.0005,0510.00%
2020/06/232227.0000.00228.0025,0810.04%
2020/06/222229.501224.00224.0015,0820.02%
2020/06/1900.002225.50222.00-25,083-0.04%
2020/06/1800.001215.50215.50-15,053-0.02%
2020/06/171212.0000.00214.0015,1200.02%
2020/06/1600.001215.00215.00-15,293-0.02%
2020/06/151214.0000.00211.0015,4510.02%
2020/06/1200.001213.00213.50-15,499-0.02%
2020/06/105214.8000.00214.0055,6090.09%
2020/06/0400.001213.50216.00-15,849-0.02%
2020/06/0300.003214.00213.00-35,868-0.05%
2020/06/016213.006208.50208.5005,8750.00%
2020/05/281205.0000.00208.0015,8680.02%
2020/05/271210.001207.50207.0005,9290.00%
2020/05/268205.0615208.27208.00-76,004-0.12%
2020/05/221198.0000.00198.5015,9990.02%
2020/05/2111203.3211202.82203.5006,0100.00%
2020/05/141205.0000.00203.5016,0200.02%
2020/05/1320207.8822208.91210.00-25,997-0.03%
2020/05/122205.502206.75204.0005,9380.00%
2020/05/0813206.4613203.65203.5006,0610.00%
2020/05/074203.134202.75200.0006,0660.00%
2020/05/067194.296196.17195.5015,9260.02%
2020/05/0500.006188.58189.00-65,838-0.10%
2020/05/041181.003185.67187.00-25,822-0.03%
2020/04/303184.502185.75186.5015,7810.02%
2020/04/291183.007182.43183.50-65,798-0.10%
2020/04/282176.502175.00179.5005,7490.00%
2020/04/272177.503178.50178.00-15,808-0.02%
2020/04/2300.002176.50178.50-25,733-0.03%
2020/04/224175.131177.50177.0035,7840.05%
2020/04/218180.3800.00179.0085,8120.14%
2020/04/201183.0000.00183.0015,8670.02%
2020/04/161183.5000.00183.0015,9290.02%
2020/04/152185.0000.00186.0026,0160.03%
2020/04/131182.004181.88181.00-36,147-0.05%
2020/04/091187.0000.00187.0016,3430.02%
2020/04/071187.002187.75184.00-16,281-0.02%
2020/04/061182.001178.00185.0006,2500.00%
2020/04/0100.001174.50175.00-16,286-0.02%
2020/03/301169.002171.75173.50-16,254-0.02%
2020/03/274173.133171.17172.0016,2900.02%
2020/03/262170.2500.00171.0026,3460.03%
2020/03/2520167.4520168.25169.0006,7030.00%
2020/03/243161.503165.33161.5006,7530.00%
2020/03/2345154.0046150.40153.50-16,743-0.01%
2020/03/2016152.9716152.69152.0006,7020.00%
2020/03/192156.502153.75152.0006,5620.00%
2020/03/1812172.6316170.84168.50-46,536-0.06%
2020/03/1714173.6815172.67170.00-16,604-0.02%
2020/03/1611181.7710176.50171.5016,6030.02%
2020/03/131169.0020170.50178.50-196,591-0.29%
2020/03/121188.003185.17185.50-26,549-0.03%
2020/03/1111196.6410196.50193.0016,4810.02%
2020/03/1000.002198.25194.00-26,516-0.03%
2020/03/094198.1300.00195.0046,4980.06%
2020/03/065204.0000.00203.5056,4630.08%
2020/03/0510205.5011204.59204.50-16,532-0.02%
2020/03/0400.001203.00203.50-16,523-0.02%
2020/03/0210200.0010197.00197.5006,6530.00%
2020/02/271198.0000.00195.5016,7060.01%
2020/02/262202.0000.00203.5026,8360.03%
2020/02/241202.0000.00203.5017,3180.01%
2020/02/2117205.2613203.54205.0047,3730.05%
2020/02/206208.5000.00208.5067,2710.08%
2020/02/181213.0000.00212.0017,2460.01%
2020/02/171217.0000.00216.5017,2470.01%
2020/02/141219.001218.50219.5007,3310.00%
2020/02/1300.001221.50220.50-17,327-0.01%
2020/02/1223221.227221.43220.50167,3290.22%
2020/02/116213.0814215.21216.50-87,286-0.11%
2020/02/104210.0000.00208.5047,4820.05%
2020/02/073215.1700.00214.0037,5510.04%
2020/02/0600.005217.20218.50-57,667-0.07%
2020/02/057214.362217.50212.0057,8390.06%
2020/02/041216.5000.00218.0017,9240.01%
2020/02/032212.0020205.00213.00-187,968-0.23%
2020/01/314217.252219.00218.0027,9910.03%
2020/01/305217.401227.00214.5048,0590.05%
2020/01/2000.002229.75230.50-28,056-0.02%
2020/01/171229.001229.00228.5008,2830.00%
2020/01/151228.003227.50227.50-28,850-0.02%
2020/01/144231.251232.00232.0038,7600.03%
2020/01/1312230.6314231.14232.50-28,660-0.02%
2020/01/108227.886226.17227.5028,5900.02%
2020/01/0935226.9023227.41227.50128,5920.14%
2020/01/086217.505220.40220.5018,5060.01%
2020/01/071218.505218.00218.00-48,421-0.05%
2020/01/064211.251211.00211.0038,3270.04%
2020/01/036216.503216.00215.5038,2850.04%
2019/12/303223.503223.83222.0008,3450.00%
2019/12/2700.002224.75227.00-28,418-0.02%
2019/12/262220.5000.00221.0028,3960.02%
2019/12/2500.002219.25219.00-28,478-0.02%
2019/12/2400.002218.00216.00-28,542-0.02%
2019/12/231214.001216.50216.0008,6130.00%
2019/12/2011213.273212.33212.5088,5300.09%
2019/12/195224.701229.00225.5048,1670.05%
2019/12/182230.2500.00229.0028,0640.02%
2019/12/171235.0000.00238.0018,0160.01%
2019/12/1600.0012234.83235.00-128,094-0.15%
2019/12/131232.003233.33229.00-28,081-0.02%
2019/12/1200.001230.00230.50-17,986-0.01%
2019/12/1100.003228.67230.00-37,925-0.04%
2019/12/062223.0000.00220.0027,9260.03%
2019/12/0500.001220.00221.50-17,959-0.01%
2019/12/043216.0000.00216.0038,0530.04%
2019/11/286230.835224.60223.5018,4900.01%
2019/11/273227.501228.50227.0028,6580.02%
2019/11/262226.2500.00225.5028,8720.02%
2019/11/2525229.809232.61227.00168,8390.18%
2019/11/2213227.2723228.48237.50-108,732-0.11%
2019/11/211215.5000.00216.0018,3360.01%
2019/11/204217.751220.50218.0038,3950.04%
2019/11/1900.003217.33219.00-38,436-0.04%
2019/11/1800.001213.50214.50-18,469-0.01%
2019/11/155211.1000.00212.5058,6020.06%
2019/11/141215.5000.00216.5018,6820.01%
2019/11/132219.002216.50216.0008,6890.00%
2019/11/121210.004214.25216.00-38,610-0.03%
2019/11/113208.3300.00208.5038,6080.03%
2019/11/082215.251211.00212.0018,6450.01%
2019/11/0711217.6412214.67215.00-18,609-0.01%
2019/11/061213.5000.00214.5018,4570.01%
2019/11/051218.5011.1218.14219.00-10.18,509-0.12%
2019/11/0400.007209.00209.00-78,435-0.08%
2019/11/012199.0011201.18202.00-98,321-0.11%
2019/10/311198.005198.30196.00-48,247-0.05%
2019/10/3000.003195.50196.50-38,202-0.04%
2019/10/2910193.357192.86192.5038,1530.04%
2019/10/283199.674196.50195.50-18,093-0.01%
2019/10/2516198.5000.00196.00167,9760.20%
2019/10/246207.336205.58208.0007,7830.00%
2019/10/236197.5017196.03204.50-117,616-0.14%
2019/10/222187.501187.50188.0017,2910.01%
2019/10/211186.0000.00186.5017,4550.01%
2019/10/181188.501187.50187.5007,6100.00%
2019/10/1700.0022186.25188.00-227,773-0.28%
2019/10/161183.504186.00183.50-37,984-0.04%
2019/10/152183.0000.00183.0028,1790.02%
2019/10/1400.001186.50185.50-18,392-0.01%
2019/10/097182.431184.00181.0068,5770.07%
2019/10/088185.316185.67187.0028,7280.02%
2019/10/073190.001192.50188.5028,8730.02%
2019/10/042188.503191.17191.00-18,924-0.01%
2019/10/031184.003188.00190.00-28,853-0.02%
2019/10/0200.006186.50187.00-68,806-0.07%
2019/10/012184.005183.10184.50-38,797-0.03%
2019/09/275178.102177.75178.0038,7910.03%
2019/09/2612182.886185.92182.0068,8610.07%
2019/09/2500.001185.50186.00-18,969-0.01%
2019/09/241184.501185.50184.5009,0370.00%
2019/09/237184.574184.00184.0039,0500.03%
2019/09/207186.432185.00185.0059,0780.06%
2019/09/1900.003189.67189.00-39,051-0.03%
2019/09/183187.504188.38186.50-18,947-0.01%
2019/09/175186.401185.50186.5048,9430.04%
2019/09/162184.251185.50185.5018,9840.01%
2019/09/122187.002187.00187.5009,0270.00%
2019/09/1100.001187.00188.00-19,165-0.01%
2019/09/102184.251185.50184.0019,1490.01%
2019/09/091190.0000.00187.0019,1040.01%
2019/09/061190.5000.00189.5019,0710.01%
2019/09/052189.502188.50188.5009,0190.00%
2019/09/041186.502186.75186.00-19,087-0.01%
2019/09/036189.8300.00188.5069,0900.07%
2019/09/0215192.976192.58193.0099,1580.10%
2019/08/304187.383187.83186.0019,1510.01%
2019/08/293181.5010181.55181.00-78,927-0.08%
2019/08/281173.500.1174.00174.500.98,7460.01%
2019/08/270.1170.502172.00170.50-1.98,712-0.02%
2019/08/261170.001169.00169.0008,7210.00%
2019/08/232174.752175.25174.0008,7190.00%
2019/08/223174.335173.00172.50-28,672-0.02%
2019/08/212171.502172.50171.5008,6250.00%
2019/08/202173.501174.50174.5018,6060.01%
2019/08/194172.253171.50173.0018,5600.01%
2019/08/1600.002165.50165.00-28,546-0.02%
2019/08/1500.001162.00162.50-18,671-0.01%
2019/08/1400.001164.00163.50-18,845-0.01%
2019/08/136161.671162.50161.0058,9010.06%
2019/08/1200.001166.00166.00-18,947-0.01%
2019/08/086164.501165.00165.0058,9530.06%
2019/08/073162.503.1164.36163.50-0.18,9030.00%
2019/08/062.1158.5300.00157.002.18,7770.02%
2019/08/053158.3319161.13157.00-168,765-0.18%
2019/08/0200.003165.50164.50-38,734-0.03%
2019/08/012165.754167.13168.00-28,738-0.02%
2019/07/318166.1900.00166.0088,8100.09%
2019/07/262170.503171.33171.00-18,882-0.01%
2019/07/256173.333172.83172.5038,8460.03%
2019/07/242172.0000.00171.5028,7530.02%
2019/07/2312174.081174.00174.00118,6640.13%
2019/07/2200.002173.25174.50-28,548-0.02%
2019/07/191166.006169.08172.00-58,467-0.06%
2019/07/186165.425164.30163.0018,2910.01%
2019/07/177171.571173.50171.0068,0600.07%
2019/07/167181.215180.70178.0027,8260.03%
2019/07/151180.506177.67180.00-57,624-0.07%
2019/07/129174.677175.79173.5027,4820.03%
2019/07/113183.174183.63183.00-17,361-0.01%
2019/07/102175.001175.50175.0017,1570.01%
2019/07/091172.501173.00172.0007,1290.00%
2019/07/084174.251174.00172.5037,1250.04%
2019/07/051175.5000.00176.0017,0980.01%
2019/07/0400.001178.50175.50-17,094-0.01%
2019/07/0310178.902177.75175.5087,0600.11%
2019/07/024185.251187.00185.0036,9590.04%
2019/07/0100.004190.00190.00-46,733-0.06%
2019/06/282172.001173.50173.0016,6380.02%
2019/06/272169.753170.33169.50-16,595-0.02%
2019/06/262167.002167.50167.0006,5900.00%
2019/06/241170.502170.25171.00-16,532-0.02%
2019/06/212170.752170.25170.5006,4970.00%
2019/06/202169.001170.50170.0016,4230.02%
2019/06/196169.67250170.98171.00-2446,341-3.85% 大賣/鉅額交易
2019/06/182162.252163.25161.0006,1570.00%
2019/06/172163.252163.50162.5006,1430.00%
2019/06/1400.002163.50164.00-26,163-0.03%
2019/06/134164.001163.50163.0036,1870.05%
2019/06/1245160.468161.56165.50376,2080.60%
2019/06/11209161.704160.50160.502056,0973.36% 大買/鉅額交易
2019/06/101158.009157.11159.50-85,964-0.13%
2019/06/068151.811152.00149.5075,8400.12%
2019/06/043167.503162.67162.0005,6110.00%
2019/06/033163.332166.00164.0015,5550.02%
2019/05/313165.832167.50167.5015,5470.02%
2019/05/304163.384163.25163.0005,4290.00%
2019/05/292162.251161.50164.0015,3740.02%
2019/05/245164.904165.25165.0015,2690.02%
2019/05/234165.001165.50167.0035,1780.06%
2019/05/226178.175178.10178.0015,0780.02%
2019/05/217172.507173.29173.5004,9600.00%
2019/05/203181.506180.67180.00-34,779-0.06%
2019/05/174188.384188.25187.5004,7500.00%
2019/05/1300.001208.00200.00-14,775-0.02%
2019/05/103212.672213.00211.0014,7200.02%
2019/05/093217.332218.75217.5014,6640.02%
2019/05/086217.751223.00217.0054,6570.11%
2019/05/0700.004214.13221.50-44,571-0.09%
2019/04/251202.5000.00204.5014,6480.02%
2019/04/231195.501197.50195.5004,5980.00%
2019/04/192199.002198.50199.5004,5560.00%
2019/04/1800.001198.50198.50-14,523-0.02%
2019/04/151198.0000.00196.0014,4560.02%
2019/04/122199.502200.25201.0004,4240.00%
2019/04/1100.001199.50200.00-14,447-0.02%
2019/04/101194.001195.50197.5004,4150.00%
2019/04/091193.501196.00196.5004,3540.00%
2019/04/081193.0000.00193.0014,3300.02%
2019/04/031202.001200.00200.0004,2590.00%
2019/03/291193.501194.50198.0004,1730.00%
2019/03/2600.001190.00191.00-14,153-0.02%
2019/03/1900.003189.00187.00-34,038-0.07%
2019/03/1800.001187.50188.50-13,989-0.03%
2019/03/151177.0000.00179.0013,9340.03%
2019/03/1100.001178.50178.50-13,934-0.03%
2019/03/061169.503173.33176.00-24,063-0.05%
2019/03/052170.001169.00169.0014,0330.02%
2019/03/041169.001170.50171.0004,0530.00%
2019/02/271171.001171.00171.0004,0100.00%
2019/02/264171.7500.00173.5043,9740.10%
2019/02/2500.001174.00173.50-13,955-0.03%
2019/02/222175.0000.00173.0023,9500.05%
2019/02/2100.001174.00176.00-13,917-0.03%
2019/02/205175.701179.00175.0043,8910.10%
2019/02/191174.0000.00174.5013,9070.03%
2019/02/1800.001176.00174.50-13,894-0.03%
2019/02/1500.003175.50174.50-33,804-0.08%
2019/02/1400.001163.00163.50-13,618-0.03%
2019/02/131159.0000.00159.5013,5620.03%
2019/02/121162.5000.00161.0013,5660.03%
2019/01/3000.004157.50158.00-43,630-0.11%
2019/01/2300.000153.50154.0003,6750.00%
2019/01/2100.004156.00155.50-43,802-0.11%
2019/01/1800.002155.00150.50-23,791-0.05%
2019/01/1600.002150.25148.00-23,837-0.05%
2019/01/1000.001145.00145.00-14,025-0.02%
2019/01/0800.002143.00142.00-24,006-0.05%
2019/01/043133.8300.00133.5033,9940.08%
2018/12/2800.001142.50142.00-14,086-0.02%
2018/12/1400.005137.70138.00-54,387-0.11%
2018/12/125139.0000.00138.5054,4290.11%
2018/12/0700.005137.00137.50-54,454-0.11%
2018/12/048144.8115149.40140.50-74,575-0.15%
2018/12/030142.006138.25143.00-64,547-0.13%
2018/11/305128.0000.00130.0054,5880.11%
2018/11/292127.0000.00127.0024,5370.04%
2018/11/163125.0000.00129.0034,6020.07%
2018/11/091129.501131.50133.5004,6730.00%
2018/11/082130.504135.00130.00-24,681-0.04%
2018/11/072132.501134.00133.0014,6990.02%
2018/11/063134.8300.00133.0034,7030.06%
2018/11/051136.0000.00138.5014,7030.02%
2018/11/0100.002137.50138.00-24,898-0.04%
2018/10/312136.5000.00136.5024,8600.04%
2018/10/3000.001129.00135.00-14,816-0.02%
2018/10/291128.0000.00126.5014,7470.02%
2018/10/2500.001136.50133.00-14,619-0.02%
2018/10/242135.503140.33137.50-14,550-0.02%
2018/10/231135.5000.00135.0014,4940.02%
2018/10/1900.001137.50139.50-14,467-0.02%
2018/10/181138.501133.00134.5004,3420.00%
2018/10/152125.0000.00129.0024,2190.05%
2018/10/1200.001128.00127.00-14,211-0.02%
2018/10/112123.5000.00123.5024,2130.05%
2018/10/083134.501138.00133.0024,1190.05%
2018/10/041147.001145.50146.0004,0070.00%
2018/10/031144.0000.00142.5013,9750.03%
2018/10/024145.502145.00144.0023,9760.05%
2018/10/011147.0000.00147.5013,9600.03%
2018/09/251148.001147.50147.0003,8830.00%
2018/09/211151.501152.50153.5003,8340.00%
2018/09/1900.001149.00149.00-13,766-0.03%
2018/09/1800.001150.00148.50-13,743-0.03%
2018/09/172148.0000.00147.5023,7120.05%
2018/09/141148.001150.00150.0003,7200.00%
2018/09/1300.001150.00150.00-13,719-0.03%
2018/09/126147.583146.50146.0033,6740.08%
2018/09/111156.5000.00158.5013,5550.03%
2018/09/1000.001156.00156.50-13,569-0.03%
2018/09/0700.002157.25154.50-23,671-0.05%
2018/09/065153.507153.50153.50-23,662-0.05%
2018/09/032146.5000.00147.0023,4920.06%
2018/08/2800.002152.50155.00-23,447-0.06%
2018/08/2700.005150.00151.00-53,404-0.15%
2018/08/245147.4000.00147.0053,4150.15%
2018/08/232149.751151.50152.0013,4290.03%
2018/08/222150.5000.00151.5023,4260.06%
2018/08/211151.003154.00152.00-23,396-0.06%
2018/08/203151.003150.00150.0003,3360.00%
2018/08/161148.5000.00149.0013,2960.03%
2018/08/153151.673150.00150.0003,2620.00%
2018/08/141152.5000.00155.0013,2100.03%
2018/08/135155.8000.00155.0053,1270.16%
2018/08/103157.502158.00159.0013,0630.03%
2018/08/093152.675153.90154.50-22,963-0.07%
2018/08/081150.0011153.27152.00-102,865-0.35%
2018/08/073141.5000.00142.0032,6780.11%
2018/08/0600.002144.50145.00-22,662-0.08%
2018/08/022141.007.5141.53143.00-5.52,725-0.20%
2018/08/012144.000.5143.50143.501.52,8120.05%
2018/07/3100.003146.50148.00-32,811-0.11%
2018/07/2600.002144.75144.50-22,811-0.07%
2018/07/251143.0000.00143.0012,7960.04%
2018/07/1900.001144.00144.50-12,787-0.04%
2018/07/181144.001141.50144.0002,7760.00%
2018/07/1700.001138.00138.50-12,735-0.04%
2018/07/1600.006135.50136.50-62,725-0.22%
2018/07/131134.0000.00134.0012,7640.04%
2018/07/1200.001134.50135.00-12,762-0.04%
2018/07/101140.001140.00140.0002,7380.00%
2018/07/0900.001139.00138.00-12,720-0.04%
2018/06/291137.505136.30137.50-42,736-0.15%
2018/06/2813133.191133.00133.00122,7050.44%
2018/06/271137.001136.50136.5002,6790.00%
2018/06/261137.501139.50139.5002,7020.00%
2018/06/226137.671138.00136.5052,7290.18%
2018/06/2100.001142.50142.00-12,710-0.04%
2018/06/206139.501140.50140.5052,7270.18%
2018/06/193137.832140.75141.5012,7980.04%
2018/06/142149.255150.50145.00-32,643-0.11%
2018/06/132142.5000.00146.0022,5190.08%
2018/06/121141.502143.50143.50-12,577-0.04%
2018/06/076144.754148.25147.0022,6710.07%
2018/06/0600.002142.00142.00-22,587-0.08%
2018/06/051136.5000.00139.0012,5470.04%
2018/06/041136.501137.50137.5002,6200.00%
2018/05/312134.251134.00135.5012,6580.04%
2018/05/2400.001136.00136.00-12,736-0.04%
2018/05/231138.001136.50136.5002,8290.00%
2018/05/2200.001136.50136.00-12,864-0.03%
2018/05/181135.5000.00135.5012,9130.03%
2018/05/1500.000.1136.00137.00-0.13,1270.00%
2018/05/141137.0000.00137.0013,2560.03%
2018/05/1100.005135.90136.50-53,421-0.15%
2018/05/101134.501133.50133.5003,6480.00%
2018/05/091133.007132.21133.50-63,715-0.16%
2018/05/084121.2500.00122.0043,7380.11%
2018/05/078121.751121.50121.5073,7620.19%
2018/05/031124.006122.42122.00-53,828-0.13%
2018/05/021124.501124.50124.5003,8420.00%
2018/04/271123.501125.00125.0003,9280.00%
2018/04/251123.001124.50125.5004,0760.00%
2018/04/231125.0000.00126.0014,2320.02%
2018/04/162126.002126.00126.0004,4430.00%
2018/04/1300.001129.00129.00-14,424-0.02%
2018/04/123127.831128.50128.5024,4320.05%
2018/04/111128.5000.00129.0014,4470.02%
2018/04/033129.0000.00128.5034,3760.07%
2018/03/301130.5000.00132.0014,3610.02%
2018/03/2900.001133.50132.00-14,350-0.02%
2018/03/282130.2500.00129.5024,3050.05%
2018/03/261135.501134.00135.0004,2470.00%
2018/03/230134.0000.00133.0004,2340.00%
2018/03/221135.502138.50136.50-14,206-0.02%
2018/03/211134.0000.00134.0014,0930.02%
2018/03/191138.0000.00138.0014,0560.02%
2018/03/1600.002139.50139.50-24,042-0.05%
2018/03/1300.001134.50135.00-13,844-0.03%
2018/03/083129.672130.25130.0013,8080.03%
2018/03/071129.0000.00129.0013,7240.03%
2018/02/271127.003128.50126.50-23,574-0.06%
2018/02/263128.5000.00129.0033,5180.09%
2018/02/2300.003127.50127.50-33,511-0.09%
2018/02/2200.002126.50126.00-23,499-0.06%
2018/02/2100.002125.00125.50-23,441-0.06%
2018/02/091116.507120.71121.00-63,385-0.18%
2018/02/083122.0000.00122.0033,3300.09%
2018/02/075122.0000.00121.5053,2890.15%
2018/02/0600.001121.50124.50-13,121-0.03%
2018/02/053130.332131.00131.0012,9860.03%
2018/02/021127.505128.60130.50-42,839-0.14%
2018/02/013121.3300.00122.5032,6010.12%
2018/01/315122.5000.00122.5052,5550.20%
2018/01/2300.003123.50125.00-32,172-0.14%
2018/01/2200.0027122.67125.00-272,134-1.27%
2018/01/197124.3600.00123.5072,0760.34%
2018/01/183128.006129.66128.00-31,964-0.15%
2018/01/170126.0000.00126.5001,8510.00%
2018/01/1610126.805125.80126.0051,7800.28%
2018/01/1500.002120.50120.50-21,547-0.13%
2018/01/1200.001116.50116.50-11,451-0.07%
2018/01/112116.251116.50116.0011,4390.07%
2018/01/082117.501116.50116.0011,4530.07%
2018/01/021115.003115.00115.00-21,427-0.14%
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