• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

聯發科

(2454)
可現股當沖
  • 股價
    1265
  • 漲跌
    ▼10
  • 漲幅
    -0.78%
  • 成交量
    2,582張
  • 產業
    上市 半導體類股

  • 3240人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
聯發科 (2454)籌碼相關－華南永昌-林口 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-林口 券商分點個股進出

華南永昌-林口 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/2101260.0051260.001265.00-55,593-0.09%
2024/11/2011284.6911295.001275.0005,6000.00%
2024/11/1901252.501.11289.251285.00-1.15,597-0.02%
2024/11/1811245.0000.001240.0015,5970.02%
2024/11/1501235.0021260.001270.00-25,630-0.04%
2024/11/1401250.0001245.001235.0005,6750.00%
2024/11/130.11264.8500.001255.000.15,6550.00%
2024/11/1221280.001.11294.511265.000.95,6620.02%
2024/11/1101289.0011300.001295.00-15,655-0.02%
2024/11/080.11304.9301290.001280.000.15,6850.00%
2024/11/0700.000.11305.001305.00-0.15,7320.00%
2024/11/060.11310.001.11299.391305.00-1.15,795-0.02%
2024/11/052.11285.1900.001290.002.15,9070.04%
2024/11/0451287.9921287.501295.0036,1210.05%
2024/11/0121262.4611279.801290.0016,4330.02%
2024/10/3021307.2311310.001290.0016,5330.02%
2024/10/290.11297.8201300.001300.000.16,6430.00%
2024/10/2801323.331.21329.411335.00-1.26,677-0.02%
2024/10/254.21317.414.41311.731315.00-0.36,6610.00%
2024/10/2411285.00111285.911270.00-106,633-0.15%
2024/10/2351302.004.11310.861300.000.96,7290.01%
2024/10/2241301.254.21305.001310.00-0.16,7460.00%
2024/10/2131324.993.11325.031330.00-0.16,7800.00%
2024/10/1821307.522.21310.341305.00-0.16,7720.00%
2024/10/1711284.9611285.001275.0006,7970.00%
2024/10/1641279.9631274.961275.0016,8280.01%
2024/10/151.21295.6711300.101300.000.16,8040.00%
2024/10/1431295.0041297.501290.00-16,764-0.01%
2024/10/115.21295.195.31288.441300.00-0.16,8120.00%
2024/10/0951250.005.21247.921245.00-0.26,7350.00%
2024/10/0821232.4921237.501225.0006,7330.00%
2024/10/0751260.004.11255.851250.000.96,8220.01%
2024/10/0411220.0011225.001230.0006,8010.00%
2024/10/014.11204.886.11211.681210.00-26,792-0.03%
2024/09/306.41204.2341216.251175.002.46,8190.04%
2024/09/2761279.1451284.041260.0016,7840.01%
2024/09/2600.005.51254.101270.00-5.56,720-0.08%
2024/09/2521215.002.11217.081225.00-0.16,6470.00%
2024/09/2401160.004.11181.131195.00-4.16,579-0.06%
2024/09/2311125.1521140.001145.00-16,544-0.01%
2024/09/2001125.0011144.901125.00-16,552-0.02%
2024/09/191.11090.2221115.001120.00-0.96,561-0.01%
2024/09/185.21102.0511105.011105.004.26,5830.06%
2024/09/160.11112.0000.001130.000.16,6440.00%
2024/09/1331138.3521140.001125.0016,6860.02%
2024/09/1211145.0031153.301155.00-26,821-0.03%
2024/09/1121117.4800.001110.0026,8770.03%
2024/09/1000.0031120.021130.00-36,881-0.04%
2024/09/093.71101.4201100.001105.003.76,8870.05%
2024/09/0611144.700.11145.561145.000.96,9860.01%
2024/09/051.31106.8900.001110.001.37,0300.02%
2024/09/043.41143.98921135.001135.00-88.66,972-1.27%
2024/09/032.11212.4021217.501220.000.16,8930.00%
2024/09/0211219.8601236.671225.0017,0010.01%
2024/08/3011240.001.11240.051240.00-0.17,0450.00%
2024/08/2911230.0031231.681250.00-27,064-0.03%
2024/08/2821199.9800.001200.0027,0790.03%
2024/08/273.11198.4021205.001210.001.17,2390.02%
2024/08/2611229.7611239.981215.0007,3150.00%
2024/08/2301205.650.11210.001225.00-0.17,3840.00%
2024/08/2211230.0021220.031230.00-17,480-0.01%
2024/08/211.41217.7811225.001220.000.47,6690.01%
2024/08/200.51253.161.11255.001250.00-0.57,648-0.01%
2024/08/19501260.002.11247.681255.0047.97,6800.62%
2024/08/16431221.285.61216.021230.0037.47,6570.49%
2024/08/152.51165.820.11174.421155.002.37,5970.03%
2024/08/141.11184.761.41183.581185.00-0.47,6460.00%
2024/08/132.51168.681.11160.011160.001.37,6780.02%
2024/08/1211170.002.31165.241175.00-1.37,782-0.02%
2024/08/095.11137.2671149.271125.00-1.97,798-0.02%
2024/08/083.31123.9321115.001115.001.37,8070.02%
2024/08/073.21136.931.11148.341150.0027,7400.03%
2024/08/065.21054.4517.51074.441075.00-12.37,639-0.16%
2024/08/056.7992.156.4999.85991.000.37,4950.00%
2024/08/026.81110.1221115.001090.004.87,2920.07%
2024/08/0111.71207.1300.001180.0011.77,1160.16%
2024/07/312.11210.0900.001220.002.16,9900.03%
2024/07/3021249.973.11220.101255.00-1.16,977-0.02%
2024/07/2921240.002.11250.391240.00-0.16,9940.00%
2024/07/266.11239.550.21228.131245.005.97,0060.08%
2024/07/2311255.101.11259.771275.00-0.16,9680.00%
2024/07/220.31210.080.31205.021225.0006,9570.00%
2024/07/190.41269.190.51270.001260.00-0.16,9370.00%
2024/07/181.61270.581.11269.551280.000.56,9430.01%
2024/07/174.11316.592.11312.871325.0026,8770.03%
2024/07/1621339.9531348.331345.00-16,929-0.01%
2024/07/151.31360.001.11370.001355.000.27,1060.00%
2024/07/123.51363.421.31372.721360.002.37,1670.03%
2024/07/112.11442.1610.11426.491420.00-87,181-0.11%
2024/07/102.21433.0921440.001435.000.27,2940.00%
2024/07/0921425.083.61432.121460.00-1.57,356-0.02%
2024/07/084.41400.8751379.021420.00-0.67,282-0.01%
2024/07/053.21345.253.31362.121350.00-0.17,2580.00%
2024/07/045.51382.8121385.001375.003.57,2580.05%
2024/07/033.11408.1221395.001405.001.17,1860.02%
2024/07/022.11395.1221397.501410.000.17,1480.00%
2024/07/014.41426.962.11432.071415.002.37,1310.03%
2024/06/280.11387.5001395.001400.000.17,1170.00%
2024/06/2721392.5011395.001395.0017,0920.01%
2024/06/260.51412.6721415.021405.00-1.57,151-0.02%
2024/06/251.11385.100.41384.741385.000.77,1830.01%
2024/06/244.21432.4771423.571410.00-2.87,127-0.04%
2024/06/2141461.233.71476.101490.000.47,0840.01%
2024/06/201.51486.662.21480.911500.00-0.76,959-0.01%
2024/06/1931453.343.21450.851485.00-0.26,9530.00%
2024/06/1801395.0000.001405.0006,8670.00%
2024/06/1701375.0000.001380.0006,8390.00%
2024/06/1411380.0111395.001395.0006,9130.00%
2024/06/134.11372.292.61371.861385.001.56,9130.02%
2024/06/1201298.3301300.001300.0006,8370.00%
2024/06/1101260.0000.001270.0006,9160.00%
2024/06/0701275.0000.001275.0006,9390.00%
2024/06/064.11276.625.21267.191290.00-1.16,941-0.02%
2024/06/051.21238.5111220.001230.000.26,8720.00%
2024/06/041.11248.3000.001240.001.17,0430.02%
2024/06/033.11258.0921269.981270.001.17,1770.01%
2024/05/319.11301.2611245.331235.008.17,2320.11%
2024/05/3011255.008.11260.181290.00-7.17,136-0.10%
2024/05/293.11293.383.21291.601290.00-0.17,2000.00%
2024/05/282.11305.0241313.731310.00-1.97,271-0.03%
2024/05/2711285.005.41283.481285.00-4.37,255-0.06%
2024/05/2411200.0011190.201195.0007,3020.00%
2024/05/2321200.003.21198.441205.00-1.27,448-0.02%
2024/05/223.11174.7500.001185.003.17,7340.04%
2024/05/2111179.8100.001175.0017,8300.01%
2024/05/2000.003.11183.561190.00-3.17,863-0.04%
2024/05/1791165.560.11175.001165.008.97,8880.11%
2024/05/160.11185.005.41188.591190.00-5.37,852-0.07%
2024/05/1531163.3431168.341155.0007,7590.00%
2024/05/142.51141.003.11152.701155.00-0.67,861-0.01%
2024/05/1300.0001102.501115.0007,8320.00%
2024/05/1011094.9801095.001095.0017,8870.01%
2024/05/090.11110.000.11107.461095.0008,0910.00%
2024/05/081.11065.192.21082.471095.00-1.18,113-0.01%
2024/05/0700.0001050.001045.0008,1040.00%
2024/05/0611050.000.21050.001035.000.88,1680.01%
2024/05/0300.002.11044.661040.00-2.18,181-0.03%
2024/05/020.21005.6331005.661000.00-2.98,220-0.03%
2024/04/3011005.0511000.00992.0008,2600.00%
2024/04/2921030.0001035.001015.0028,2630.02%
2024/04/262.1996.1731002.991005.00-0.98,286-0.01%
2024/04/252989.951995.00981.0018,3410.01%
2024/04/240.11000.714.11007.661010.00-4.18,353-0.05%
2024/04/232.1977.030979.56972.0028,4400.02%
2024/04/222.3977.591.1968.36966.001.28,5120.01%
2024/04/198.7993.209986.56993.00-0.38,4310.00%
2024/04/180.21035.0000.001050.000.28,2490.00%
2024/04/175.51056.7521050.001050.003.58,2430.04%
2024/04/161.31073.9231060.001055.00-1.78,185-0.02%
2024/04/151.31122.1321122.501110.00-0.78,081-0.01%
2024/04/120.21179.7701180.001180.000.28,0210.00%
2024/04/1131213.3021219.901200.0018,0260.01%
2024/04/1011175.002.11199.981195.00-1.18,062-0.01%
2024/04/0911165.0021165.001160.00-18,165-0.01%
2024/04/0821150.000.21152.271150.001.88,2760.02%
2024/04/0300.0001165.001160.0008,2920.00%
2024/04/0211169.991.11179.411165.00-0.18,3150.00%
2024/04/0151165.001.51171.671160.003.58,3880.04%
2024/03/290.11170.0021182.541195.00-1.98,352-0.02%
2024/03/2811150.0011160.001160.0008,2700.00%
2024/03/272.51147.003.11153.711165.00-0.68,209-0.01%
2024/03/260.11126.741.31128.971130.00-1.18,183-0.01%
2024/03/2501128.3300.001120.0008,1810.00%
2024/03/222.21127.6121122.501125.000.28,2100.00%
2024/03/2121135.0311140.001140.0018,1930.01%
2024/03/202.11125.550.11150.001130.0028,2830.02%
2024/03/195.11154.930.41165.001150.004.78,2930.06%
2024/03/1801160.0000.001170.0008,2460.00%
2024/03/1501139.0011145.001135.00-18,223-0.01%
2024/03/143.21157.8201175.001150.003.28,1750.04%
2024/03/1300.000.11230.381215.00-0.18,0480.00%
2024/03/120.11212.5800.001215.000.17,9830.00%
2024/03/1131216.6701220.001225.0037,9500.04%
2024/03/085.11251.354.21246.211230.0017,9420.01%
2024/03/0711239.8512.21242.771230.00-11.27,757-0.14%
2024/03/0601184.434.31189.311190.00-4.27,564-0.06%
2024/03/051.51138.400.41150.041155.001.27,5250.02%
2024/03/040.21132.424.81148.571150.00-4.67,470-0.06%
2024/03/0131133.1700.001105.0037,3590.04%
2024/02/2900.001.11134.081140.00-1.17,252-0.01%
2024/02/2721137.410.71127.701115.001.47,1750.02%
2024/02/2611109.852.71102.321115.00-1.76,975-0.02%
2024/02/2300.0026.71053.751100.00-26.76,882-0.39%
2024/02/224998.257.51003.391015.00-3.56,651-0.05%
2024/02/210.1975.0000.00981.000.16,5980.00%
2024/02/2000.004.6981.50982.00-4.66,589-0.07%
2024/02/191.1956.241.1952.20963.0006,5900.00%
2024/02/161.2964.521970.00970.000.26,6610.00%
2024/02/150969.001.9969.17972.00-1.96,666-0.03%
2024/02/054936.001.1936.91937.002.96,6300.04%
2024/02/021.1932.900.2931.01936.000.96,6600.01%
2024/02/016.7930.770.3929.00930.006.46,6510.10%
2024/01/312.2969.121969.02966.001.16,5270.02%
2024/01/300954.002.1957.21963.00-2.16,494-0.03%
2024/01/290.1930.500942.00938.000.16,4570.00%
2024/01/261938.003934.01936.00-26,433-0.03%
2024/01/252.1944.840.1938.29943.002.16,5060.03%
2024/01/2400.002931.97936.00-26,471-0.03%
2024/01/230915.0000.00911.0006,5210.00%
2024/01/220.1924.350.1936.00922.0006,6900.00%
2024/01/192.4916.211916.92920.001.46,6500.02%
2024/01/180892.862891.51897.00-26,590-0.03%
2024/01/177.4884.3211.1888.01879.00-3.76,586-0.06%
2024/01/163.3903.001900.00895.002.36,4790.04%
2024/01/151.1922.100925.00922.0016,3970.02%
2024/01/120.1920.4800.00926.000.16,4680.00%
2024/01/114923.7700.00920.0046,5150.06%
2024/01/101923.000926.00924.0016,5280.02%
2024/01/090.1930.451927.22928.00-16,595-0.01%
2024/01/081.2922.1100.00920.001.26,5940.02%
2024/01/051.2921.540930.00921.001.16,6660.02%
2024/01/044.6930.300942.00928.004.66,6860.07%
2024/01/032.2962.721.3969.78953.000.96,7530.01%
2024/01/020.1985.520987.86981.0006,5930.00%
2023/12/292.21015.0201020.001015.002.26,5190.03%
2023/12/2811034.8601043.331025.0016,5620.02%
2023/12/2741035.002.41039.941040.001.66,6430.02%
2023/12/260.2999.581.1999.991000.00-0.96,565-0.01%
2023/12/250.1993.000995.00995.000.16,5740.00%
2023/12/2200.001.1987.66990.00-1.16,583-0.02%
2023/12/211.1975.952.1975.62976.00-16,592-0.02%
2023/12/200985.0000.00983.0006,5940.00%
2023/12/1910986.590.1983.00992.00106,6140.15%
2023/12/181990.990.1992.00989.0016,6140.01%
2023/12/150.2987.247.1990.33996.00-6.96,618-0.10%
2023/12/142.1962.496962.33966.00-3.96,525-0.06%
2023/12/1300.004.1950.73955.00-4.16,615-0.06%
2023/12/120.1938.802937.00939.00-26,787-0.03%
2023/12/112.3935.221.1940.82941.001.26,8040.02%
2023/12/080941.002.1943.90943.00-2.16,863-0.03%
2023/12/070937.000937.00931.0006,8900.00%
2023/12/061929.000930.95927.0016,8740.01%
2023/12/050923.670.3927.29929.00-0.36,8970.00%
2023/12/045.3938.3300.00933.005.36,8640.08%
2023/12/010941.501947.00947.00-16,830-0.01%
2023/11/301.1940.4300.00945.001.16,8540.02%
2023/11/290940.000.1945.00948.0006,7720.00%
2023/11/281932.961940.97942.0006,7360.00%
2023/11/271942.990947.00931.0016,7380.01%
2023/11/2400.001.2939.97945.00-1.26,715-0.02%
2023/11/2211938.820.2938.76942.0010.86,7380.16%
2023/11/2100.003927.64926.00-36,725-0.04%
2023/11/203913.332910.00912.0016,6600.02%
2023/11/170900.850901.00904.0006,5770.00%
2023/11/162897.9800.00893.0026,5590.03%
2023/11/151.1905.181907.20908.000.16,4760.00%
2023/11/140902.000902.00905.0006,3890.00%
2023/11/130.1908.885.1919.35906.00-4.96,386-0.08%
2023/11/101.1885.261.2898.22884.00-0.26,3270.00%
2023/11/082912.910.3909.12914.001.76,1920.03%
2023/11/070885.0010883.20888.00-106,118-0.16%
2023/11/060.2885.001888.00882.00-0.96,072-0.01%
2023/11/022859.501868.75868.0016,0040.02%
2023/11/0100.000845.00846.0005,9010.00%
2023/10/310.1854.8500.00842.000.15,8990.00%
2023/10/302849.007.2839.59857.00-5.25,868-0.09%
2023/10/271.1804.450.1813.00801.0015,8300.02%
2023/10/263815.3300.00817.0035,9930.05%
2023/10/251817.002.1828.19822.00-1.15,972-0.02%
2023/10/242.1809.8100.00816.002.15,9420.04%
2023/10/230820.5000.00821.0005,9740.00%
2023/10/201815.003821.33828.00-26,001-0.03%
2023/10/180816.000812.00813.0006,0480.00%
2023/10/170837.7500.00825.0005,9620.00%
2023/10/160.1840.002.1838.52840.00-2.15,928-0.03%
2023/10/130.3835.602.4835.37842.00-2.15,910-0.04%
2023/10/122807.542813.50815.0005,8180.00%
2023/10/110805.005.8806.50814.00-5.85,806-0.10%
2023/10/063784.994786.25786.00-15,683-0.02%
2023/10/0500.004.5784.56786.00-4.55,699-0.08%
2023/10/041780.001775.10780.0005,6620.00%
2023/10/032774.503.2779.17772.00-1.25,629-0.02%
2023/09/2800.000737.00735.0005,5340.00%
2023/09/270730.9000.00737.0005,5310.00%
2023/09/261.2737.1700.00737.001.25,5300.02%
2023/09/2500.000754.00755.0005,5150.00%
2023/09/221.1734.951745.00746.000.15,5110.00%
2023/09/211.1753.271747.00746.000.15,4560.00%
2023/09/202.1759.280.2755.80759.0025,4410.04%
2023/09/192773.980.3775.00773.001.75,4330.03%
2023/09/181777.028.5782.30782.00-7.55,405-0.14%
2023/09/151.1747.966.1751.75763.00-55,396-0.09%
2023/09/1400.000.3727.27733.00-0.35,534-0.01%
2023/09/1300.001.6732.49732.00-1.65,770-0.03%
2023/09/121709.003.5723.84728.00-2.55,785-0.04%
2023/09/110709.003.1711.94714.00-3.15,808-0.05%
2023/09/081705.0000.00709.0015,8610.02%
2023/09/0700.002.1714.86717.00-2.15,907-0.04%
2023/09/060713.0000.00712.0005,9180.00%
2023/09/0500.002.4715.02718.00-2.45,943-0.04%
2023/09/0400.001711.00711.00-15,984-0.02%
2023/09/0100.001.1709.36710.00-1.16,032-0.02%
2023/08/310705.002710.00705.00-26,053-0.03%
2023/08/3000.002.1707.52709.00-2.16,044-0.03%
2023/08/293708.004709.50710.00-16,080-0.02%
2023/08/2800.001706.00701.00-16,097-0.02%
2023/08/256691.501.1691.11694.004.96,1990.08%
2023/08/2400.003.1686.69691.00-3.16,377-0.05%
2023/08/2300.001674.00671.00-16,451-0.02%
2023/08/221673.008672.88672.00-76,596-0.11%
2023/08/210.1670.2400.00669.000.16,6120.00%
2023/08/180.1674.4100.00674.000.16,6610.00%
2023/08/173.2675.051676.00674.002.26,6960.03%
2023/08/162687.005690.79689.00-36,693-0.05%
2023/08/1500.000.1680.25678.00-0.16,6770.00%
2023/08/141.1669.230670.00672.001.16,7040.02%
2023/08/111.2679.0100.00679.001.26,7760.02%
2023/08/103.1692.991691.00693.002.16,7570.03%
2023/08/090698.000697.00701.0006,7450.00%
2023/08/083693.6700.00690.0036,7770.04%
2023/08/070704.0000.00706.0006,7360.00%
2023/08/040.8703.201704.00706.00-0.26,7410.00%
2023/08/022.2711.903.1711.65709.00-0.86,665-0.01%
2023/08/016.1700.184.9705.97713.001.26,5650.02%
2023/07/3100.0010.7689.66690.00-10.76,386-0.17%
2023/07/2800.000664.00658.0006,2000.00%
2023/07/276.1657.000.1660.00658.0066,2390.10%
2023/07/263.9656.531.1660.00655.002.86,2670.05%
2023/07/251.9672.741.3674.21665.000.66,2570.01%
2023/07/240.4678.0400.00675.000.46,2190.01%
2023/07/2110.5675.9712675.42682.00-1.56,214-0.02%
2023/07/202.1690.6200.00692.002.16,1620.03%
2023/07/190.2694.263.1696.32696.00-2.96,199-0.05%
2023/07/183.1681.121683.00683.002.16,1800.03%
2023/07/176.7682.3700.00683.006.76,2670.11%
2023/07/142.4693.001695.94692.001.46,3750.02%
2023/07/132.7685.780688.00680.002.76,5070.04%
2023/07/121684.060686.00685.0016,6560.02%
2023/07/113.1680.0800.00686.003.16,6640.05%
2023/07/101.4677.112673.00673.00-0.66,692-0.01%
2023/07/070.2684.1500.00682.000.26,6570.00%
2023/07/063.1694.281691.00690.002.16,6600.03%
2023/07/051.1697.270700.00697.001.16,6860.02%
2023/07/041.1694.361.1700.75700.0006,6980.00%
2023/07/033.2691.541694.00691.002.26,7800.03%
2023/06/303.1688.0400.00688.003.16,8040.04%
2023/06/291.1701.711703.00696.000.16,7810.00%
2023/06/280.1687.002693.50695.00-26,759-0.03%
2023/06/270686.001683.00681.00-16,755-0.01%
2023/06/261.1685.2300.00685.001.16,7290.02%
2023/06/214.4689.6300.00693.004.46,7250.06%
2023/06/2017705.746699.33691.00116,6130.17%
2023/06/192786.505.6784.70785.00-3.66,287-0.06%
2023/06/164.7755.632.1755.64751.002.66,0460.04%
2023/06/157.5768.390.3776.00766.007.35,9650.12%
2023/06/142.3779.1100.00780.002.35,9450.04%
2023/06/1300.003.3777.91779.00-3.35,954-0.06%
2023/06/091.1765.011765.00764.000.15,9400.00%
2023/06/080768.002.1769.04768.00-2.15,946-0.04%
2023/06/071.1766.791.2766.56768.00-0.25,9210.00%
2023/06/061.1762.250763.00757.001.15,9200.02%
2023/06/0500.002.1763.28759.00-2.15,990-0.04%
2023/06/020.1755.110754.00751.000.15,9880.00%
2023/06/012.5754.3800.00748.002.56,0050.04%
2023/05/311.5756.681750.20759.000.56,0080.01%
2023/05/304.1767.016.5765.14763.00-2.45,965-0.04%
2023/05/292.3741.132.2751.62738.000.15,9530.00%
2023/05/262.2726.736729.34730.00-3.85,919-0.06%
2023/05/2500.001.2714.58708.00-1.25,864-0.02%
2023/05/241.3704.491708.00711.000.35,8570.00%
2023/05/232.1718.457.5717.45716.00-5.45,807-0.09%
2023/05/221707.000707.00705.0015,7630.02%
2023/05/1900.000695.00698.0005,7470.00%
2023/05/180.1690.002691.50689.00-1.95,748-0.03%
2023/05/170681.002684.49685.00-25,785-0.03%
2023/05/1600.001684.00680.00-15,709-0.02%
2023/05/1511677.096676.17680.0055,7150.09%
2023/05/121.1664.090673.00673.001.15,7080.02%
2023/05/102.6668.0100.00668.002.65,7650.05%
2023/05/091.1677.8500.00677.001.15,8200.02%
2023/05/081677.021678.00675.0005,9090.00%
2023/05/0500.001676.00675.00-15,965-0.02%
2023/05/042.5670.001671.00668.001.56,0960.02%
2023/05/031679.852.1676.58680.00-1.16,099-0.02%
2023/05/021668.001669.00671.0006,1710.00%
2023/04/281.6665.412671.50665.00-0.46,300-0.01%
2023/04/272.7661.241.1663.12662.001.66,2680.03%
2023/04/261642.962639.00649.00-16,271-0.02%
2023/04/252.4658.311660.00650.001.46,2630.02%
2023/04/242.6674.271.1677.62676.001.66,2260.03%
2023/04/213.2667.120678.00665.003.16,2620.05%
2023/04/204670.801676.00673.0036,3200.05%
2023/04/194.3679.5110.1679.61675.00-5.86,272-0.09%
2023/04/184.9695.100703.00688.004.96,2070.08%
2023/04/177.5706.601706.00709.006.56,0620.11%
2023/04/140.1749.0000.00748.000.15,8740.00%
2023/04/132.1753.000.1750.00750.002.15,8760.03%
2023/04/121.1755.050757.67758.0015,8300.02%
2023/04/112.1751.121755.01756.0015,8310.02%
2023/04/102.5741.0600.00742.002.55,9020.04%
2023/04/072.1749.9900.00749.002.15,8390.04%
2023/04/068.5759.0100.00753.008.55,7910.15%
2023/03/311787.002785.01787.00-15,686-0.02%
2023/03/3000.001.4778.43778.00-1.45,681-0.02%
2023/03/281.4769.140.2772.00766.001.35,7570.02%
2023/03/272782.501780.00780.0015,8000.02%
2023/03/240.4787.752790.00790.00-1.65,961-0.03%
2023/03/2300.000.1792.33793.00-0.16,1150.00%
2023/03/221780.003781.64781.00-26,119-0.03%
2023/03/212770.431770.00771.0016,1300.02%
2023/03/2011774.451776.00770.00106,1250.16%
2023/03/170771.0000.00773.0006,1100.00%
2023/03/161.2757.8800.00756.001.26,0670.02%
2023/03/150762.0000.00758.0006,0570.00%
2023/03/140.1755.001.1764.18761.00-16,053-0.02%
2023/03/130750.001756.00764.00-16,044-0.02%
2023/03/100.1758.7311756.91756.00-10.96,029-0.18%
2023/03/090.2771.000774.00767.000.26,0460.00%
2023/03/084.1768.1700.00768.004.16,1120.07%
2023/03/071.1788.812786.00788.00-16,058-0.02%
2023/03/062785.004.7785.28784.00-2.76,062-0.04%
2023/03/033.1776.0100.00775.003.16,0330.05%
2023/03/022.2778.781784.00775.001.26,0490.02%
2023/03/013757.004.4789.35791.00-1.45,944-0.02%
2023/02/242740.001737.00723.0015,7880.02%
2023/02/2300.009738.35745.00-95,727-0.16%
2023/02/220.2718.4800.00713.000.25,6930.00%
2023/02/201727.001730.00726.0005,8570.00%
2023/02/170.5720.004.9715.30723.00-4.46,042-0.07%
2023/02/1610715.000716.00711.00106,1430.16%
2023/02/159.2714.620.1714.00710.009.16,3210.14%
2023/02/141736.000.3736.00732.000.76,3310.01%
2023/02/131.4727.580.1732.00731.001.46,4770.02%
2023/02/1000.000.2744.00740.00-0.26,5390.00%
2023/02/091747.003.2746.06749.00-2.26,621-0.03%
2023/02/081745.005.9740.51744.00-4.96,629-0.07%
2023/02/073.7725.340.1721.29717.003.66,6060.05%
2023/02/061.9735.361.1732.09731.000.86,5990.01%
2023/02/030.2750.004.1746.34751.00-46,601-0.06%
2023/02/0200.002.3748.04747.00-2.36,768-0.03%
2023/02/012.2722.410721.00724.002.26,6850.03%
2023/01/310.4729.5000.00718.000.46,6910.01%
2023/01/301713.003.3727.02739.00-2.36,619-0.03%
2023/01/172.2698.101700.00693.001.26,4900.02%
2023/01/160705.003707.34704.00-36,511-0.05%
2023/01/132.3696.334714.42694.00-1.86,514-0.03%
2023/01/122712.571.3711.43715.000.86,5450.01%
2023/01/111702.003701.33707.00-26,540-0.03%
2023/01/103693.006.2688.82694.00-3.26,535-0.05%
2023/01/0900.001670.01675.00-16,501-0.02%
2023/01/060658.002.3655.98660.00-2.36,538-0.04%
2023/01/053.2639.4100.00631.003.26,5350.05%
2023/01/0400.001636.00636.00-16,561-0.02%
2023/01/031623.022632.63644.00-16,650-0.02%
2022/12/301630.011634.00625.0006,6750.00%
2022/12/290.1628.3300.00629.000.16,7500.00%
2022/12/281.2625.5500.00638.001.26,8480.02%
2022/12/2700.006659.50656.00-66,776-0.09%
2022/12/260654.0000.00651.0006,7980.00%
2022/12/231654.0000.00660.0016,8690.01%
2022/12/2200.000664.00661.0006,9620.00%
2022/12/210654.000.1654.91654.00-0.17,0140.00%
2022/12/200650.0900.00646.0007,0090.00%
2022/12/190659.1700.00656.0006,9970.00%
2022/12/162.5657.2013659.54660.00-10.56,957-0.15%
2022/12/154.8693.811685.00681.003.86,8380.06%
2022/12/141718.0000.00718.0016,6850.01%
2022/12/131718.0000.00709.0016,6560.02%
2022/12/123.1707.852711.50712.001.16,6330.02%
2022/12/091720.001725.00729.0006,6830.00%
2022/12/081.2708.171.1705.34705.000.16,6690.00%
2022/12/070.2718.9500.00716.000.26,7030.00%
2022/12/062.3729.241735.00725.001.36,6870.02%
2022/12/051748.002748.00739.00-16,688-0.01%
2022/12/023739.331743.00739.0026,6700.03%
2022/12/018746.753747.33741.0056,6870.07%
2022/11/300734.004.2733.24733.00-4.26,640-0.06%
2022/11/291697.091.1702.36713.00-0.16,5850.00%
2022/11/282.2713.221708.00703.001.26,6580.02%
2022/11/251728.8200.00727.0016,6860.02%
2022/11/2400.006.3729.49728.00-6.36,662-0.09%
2022/11/231.1710.280.1714.00705.001.16,6140.02%
2022/11/221708.000.1712.11713.000.96,6400.01%
2022/11/211.1713.000.1712.00720.001.16,5850.02%
2022/11/182.2735.451720.12722.001.26,5620.02%
2022/11/173.1726.712.1726.43725.0016,5380.02%
2022/11/165731.183.2725.78729.001.96,4830.03%
2022/11/152720.505.2722.18722.00-3.26,409-0.05%
2022/11/142707.9800.00697.0026,2490.03%
2022/11/1112696.509.3695.34700.002.76,1580.04%
2022/11/101651.003.1649.70660.00-2.15,973-0.03%
2022/11/096.2639.145.1645.68650.0015,9430.02%
2022/11/085.1627.412625.00620.003.15,8230.05%
2022/11/071605.034619.75620.00-35,766-0.05%
2022/11/041589.001598.00597.0005,7820.00%
2022/11/030.1594.0000.00600.000.15,8140.00%
2022/11/0200.000.1601.00599.00-0.15,7960.00%
2022/11/0100.001.1598.36599.00-1.15,769-0.02%
2022/10/3100.002.4597.04590.00-2.45,758-0.04%
2022/10/281566.0000.00565.0015,5430.02%
2022/10/2700.001587.00589.00-15,502-0.02%
2022/10/2600.001570.00579.00-15,503-0.02%
2022/10/252571.4800.00563.0025,5010.04%
2022/10/242591.004592.25588.00-25,510-0.04%
2022/10/202563.511566.00570.0015,5200.02%
2022/10/190.1586.0000.00577.000.15,4670.00%
2022/10/181579.002584.00588.00-15,468-0.02%
2022/10/171568.001569.00578.0005,4980.00%
2022/10/141581.002.3572.07585.00-1.35,580-0.02%
2022/10/133550.332544.00544.0015,5610.02%
2022/10/124.2548.513550.33549.001.25,5270.02%
2022/10/110554.001.1559.76553.00-15,544-0.02%
2022/10/073573.961575.00566.0025,5400.04%
2022/10/060588.0000.00587.0005,5310.00%
2022/10/051602.008.1602.28599.00-7.15,528-0.13%
2022/10/0400.002.1568.95573.00-2.15,491-0.04%
2022/10/031550.9700.00548.0015,5030.02%
2022/09/302.1547.821534.00551.001.15,6000.02%
2022/09/297547.575.1546.84543.0025,6480.03%
2022/09/287.4560.087561.14545.000.45,6430.01%
2022/09/270569.7500.00568.0005,6730.00%
2022/09/261.2570.822570.01569.00-0.85,749-0.01%
2022/09/231.2580.941589.00580.000.25,8320.00%
2022/09/222.1595.4100.00591.002.15,9250.04%
2022/09/210.1608.001605.00605.00-16,057-0.02%
2022/09/200.1608.000.1607.00605.00-0.16,2550.00%
2022/09/190607.000.1604.01604.00-0.16,3700.00%
2022/09/162.4606.7000.00600.002.46,5410.04%
2022/09/150.2615.951617.00616.00-0.86,915-0.01%
2022/09/141609.0000.00615.0017,0980.01%
2022/09/080623.0000.00623.0007,2930.00%
2022/09/071622.841620.00619.0007,3190.00%
2022/09/0600.000.1633.00629.00-0.17,3190.00%
2022/09/050630.000.1632.16631.00-0.17,3590.00%
2022/09/026.8630.951622.00620.005.87,4070.08%
2022/09/011.3647.7400.00648.001.37,3290.02%
2022/08/310.1669.000670.00667.000.17,3090.00%
2022/08/291.2654.2100.00653.001.27,4270.02%
2022/08/262677.511.2683.18678.000.97,4440.01%
2022/08/252670.0100.00670.0027,4600.03%
2022/08/240.1674.6200.00667.000.17,4970.00%
2022/08/231.1675.2300.00676.001.17,6010.01%
2022/08/223.1678.011680.00672.002.17,6280.03%
2022/08/192697.0000.00693.0027,5900.03%
2022/08/181.1694.1400.00702.001.17,5810.01%
2022/08/171700.0000.00703.0017,5660.01%
2022/08/1600.001712.00706.00-17,537-0.01%
2022/08/1500.002692.06706.00-27,502-0.03%
2022/08/121677.111680.96684.0007,4800.00%
2022/08/112.1667.542670.50670.000.17,4860.00%
2022/08/103.1671.0500.00668.003.17,4260.04%
2022/08/091.5698.6900.00694.001.57,3870.02%
2022/08/050709.002.4711.66717.00-2.47,373-0.03%
2022/08/031684.002.1684.98686.00-17,330-0.01%
2022/08/022676.5000.00683.0027,3680.03%
2022/08/0100.001693.00694.00-17,318-0.01%
2022/07/292686.502686.00683.0007,3060.00%
2022/07/282.1686.463686.67682.00-0.97,275-0.01%
2022/07/272667.991671.00677.0017,2570.01%
2022/07/264683.004688.00681.0007,2850.00%
2022/07/252689.533692.00688.00-17,307-0.01%
2022/07/221.1713.652705.50705.00-0.97,416-0.01%
2022/07/212.1698.736.3697.54716.00-4.27,419-0.06%
2022/07/204.1680.261.3673.84671.002.87,3450.04%
2022/07/1900.000.1662.00662.00-0.17,3090.00%
2022/07/180666.001.1661.29661.00-17,327-0.01%
2022/07/153642.673.1646.03648.00-0.17,2720.00%
2022/07/141634.071.1646.36646.00-0.17,2340.00%
2022/07/133639.333640.00634.0007,2470.00%
2022/07/122.2614.071619.00614.001.27,2020.02%
2022/07/110639.0000.00637.0007,1980.00%
2022/07/0800.000.1653.54651.00-0.17,2170.00%
2022/07/0700.004632.00636.00-47,234-0.06%
2022/07/060609.5500.00605.0007,2190.00%
2022/07/051604.971611.68615.0007,1940.00%
2022/07/042.1614.981615.00611.001.17,2570.01%
2022/07/011.4621.811637.00612.000.47,3120.01%
2022/06/300.3656.6400.00651.000.37,3660.00%
2022/06/292655.502664.00661.0007,3590.00%
2022/06/282.3665.451651.17651.001.27,2740.02%
2022/06/271679.4600.00678.0017,1890.01%
2022/06/241.3686.1200.00670.001.37,2350.02%
2022/06/2317.7702.967695.29689.0010.77,0380.15%
2022/06/226834.451822.00807.0056,5900.08%
2022/06/2100.001.1849.60868.00-1.16,426-0.02%
2022/06/201837.882845.00840.00-16,372-0.02%
2022/06/172.4840.5500.00831.002.46,3230.04%
2022/06/160886.000.1875.00873.00-0.16,1720.00%
2022/06/151882.0600.00884.0016,1990.02%
2022/06/140871.2900.00880.0006,2710.00%
2022/06/133.3900.590901.00887.003.36,2890.05%
2022/06/092928.500932.00924.0026,3610.03%
2022/06/0800.002.5913.28930.00-2.56,356-0.04%
2022/06/070894.9600.00890.0006,2820.00%
2022/06/0600.000.1905.00905.00-0.16,2890.00%
2022/06/0200.000900.00898.0006,3160.00%
2022/06/0100.000904.67905.0006,4300.00%
2022/05/311872.002.1895.75905.00-1.16,447-0.02%
2022/05/3000.001869.00878.00-16,341-0.02%
2022/05/2700.002848.00851.00-26,316-0.03%
2022/05/262837.4800.00833.0026,3510.03%
2022/05/2500.001843.00843.00-16,412-0.02%
2022/05/241840.000.1842.00830.000.96,4890.01%
2022/05/201837.003845.00846.00-26,525-0.03%
2022/05/191840.9800.00845.0016,5180.02%
2022/05/186849.830.1850.00855.0066,4800.09%
2022/05/161.2832.1700.00825.001.26,4220.02%
2022/05/130.1843.004.4842.25843.00-4.46,394-0.07%
2022/05/120826.7500.00820.0006,4080.00%
2022/05/1100.001820.00829.00-16,423-0.02%
2022/05/100807.221804.00820.00-16,503-0.01%
2022/05/090818.1000.00813.0006,5380.00%
2022/05/061817.9900.00834.0016,6330.02%
2022/05/052.2841.181847.99841.001.26,8520.02%
2022/05/040829.002828.50829.00-26,852-0.03%
2022/05/035815.751810.00820.0046,8670.06%
2022/04/292839.501849.00830.0016,8130.01%
2022/04/283832.324.1834.14828.00-1.16,800-0.02%
2022/04/270.6809.270806.00808.000.56,6800.01%
2022/04/261.1825.521827.00833.000.16,6170.00%
2022/04/251.1835.2000.00837.001.16,5820.02%
2022/04/221.1849.1300.00854.001.16,5740.02%
2022/04/211.1866.010869.00868.001.16,5710.02%
2022/04/200852.401852.00856.00-16,581-0.01%
2022/04/190.2852.670.1850.48838.0006,5390.00%
2022/04/181.1841.391837.00833.000.16,5090.00%
2022/04/151.2833.740.1836.00832.0016,5610.02%
2022/04/141866.040864.00861.0016,5800.02%
2022/04/131.1879.011.5873.11880.00-0.56,612-0.01%
2022/04/123.3837.421845.00842.002.36,5610.03%
2022/04/111.1832.5300.00836.001.16,5430.02%
2022/04/081.8840.712842.00840.00-0.26,5630.00%
2022/04/077.5861.1300.00850.007.56,4150.12%
2022/04/062.5862.961858.00882.001.56,2950.02%
2022/04/011.3898.631.1902.86900.000.26,1560.00%
2022/03/313906.720.1909.00905.002.96,1420.05%
2022/03/303.2910.563914.33915.000.26,0860.00%
2022/03/299.4929.9900.00912.009.45,9470.16%
2022/03/280.1953.3500.00964.000.15,7530.00%
2022/03/251969.0300.00971.0015,7820.02%
2022/03/242970.5300.00972.0025,7780.04%
2022/03/231982.041.3989.60977.00-0.25,7700.00%
2022/03/221975.9000.00975.0015,7650.02%
2022/03/210983.000980.00978.0005,7500.00%
2022/03/180.1960.9800.00969.000.15,7530.00%
2022/03/171951.044.2964.37968.00-3.25,699-0.06%
2022/03/161922.960.1913.17907.000.95,5920.02%
2022/03/152.4904.612917.50904.000.45,5080.01%
2022/03/142.4941.9500.00944.002.45,4750.04%
2022/03/114.2974.2200.00963.004.25,4350.08%
2022/03/1001005.001.1989.92995.00-1.15,418-0.02%
2022/03/090.1971.314967.00966.00-3.95,399-0.07%
2022/03/081972.8710962.60963.00-95,418-0.17%
2022/03/071.3977.2900.00972.001.35,4030.02%
2022/03/041.31037.8400.001025.001.35,3610.02%
2022/03/0321075.0000.001080.0025,3200.04%
2022/03/0211080.0000.001080.0015,3270.02%
2022/03/0100.0011095.001100.00-15,316-0.02%
2022/02/2500.000.11090.001085.00-0.15,2960.00%
2022/02/242.11095.7611100.001060.001.15,2790.02%
2022/02/2300.0011115.001120.00-15,229-0.02%
2022/02/2211104.9500.001110.0015,3360.02%
2022/02/2100.0001130.001130.0005,4650.00%
2022/02/1811110.001061115.801120.00-1055,526-1.90% 大賣/鉅額交易
2022/02/1700.00161125.001130.00-165,579-0.29%
2022/02/1600.0011120.151130.00-15,713-0.02%
2022/02/141.11110.2400.001105.001.15,7450.02%
2022/02/1001157.500.11150.001160.0005,7440.00%
2022/02/091.11100.244.11112.661130.00-35,775-0.05%
2022/02/0811100.0001105.001095.0015,7000.02%
2022/02/0701105.0000.001100.0005,5940.00%
2022/01/261.21076.6711085.001075.000.25,3310.00%
2022/01/251.11075.9111075.001085.000.15,2950.00%
2022/01/2101065.0000.001070.0005,2740.00%
2022/01/200.11091.9100.001090.000.15,2400.00%
2022/01/1711110.001.11114.041115.00-0.15,3150.00%
2022/01/1200.0021085.001085.00-25,294-0.04%
2022/01/1101075.0000.001080.0005,3430.00%
2022/01/1000.000.11085.001095.00-0.15,3690.00%
2022/01/070.11103.1500.001100.000.15,3530.00%
2022/01/0611139.7100.001135.0015,3590.02%
2022/01/0500.0021177.501175.00-25,315-0.04%
2022/01/041.21167.5011170.001165.000.25,3030.00%
2022/01/0331155.0311210.001150.0025,2620.04%
2021/12/2901190.003.31186.961185.00-3.35,271-0.06%
2021/12/2821165.001.11174.721175.000.95,3310.02%
2021/12/271.31130.461.11141.231145.000.25,3250.00%
2021/12/2401120.002.11115.361120.00-2.15,289-0.04%
2021/12/2300.0021095.001095.00-25,333-0.04%
2021/12/2211085.0000.001085.0015,4260.02%
2021/12/2111075.002.11087.321090.00-1.15,524-0.02%
2021/12/2011060.0000.001055.0015,6280.02%
2021/12/1711075.0011085.001075.0005,6540.00%
2021/12/1600.0021087.501090.00-25,672-0.04%
2021/12/1511055.0011065.001060.0005,7470.00%
2021/12/1411065.0000.001070.0015,8180.02%
2021/12/1311075.001.11084.531075.00-0.15,7960.00%
2021/12/1000.0021070.001075.00-25,826-0.03%
2021/12/0821092.5011089.901095.0015,9190.02%
2021/12/0751063.005.11068.961065.00-0.15,8770.00%
2021/12/0621050.003.11068.261085.00-1.15,880-0.02%
2021/12/0331075.0011080.001060.0025,8750.03%
2021/12/0201070.0011080.001080.00-15,860-0.02%
2021/12/0101045.003.11037.181065.00-3.15,877-0.05%
2021/11/3041027.502.11045.241010.0025,8690.03%
2021/11/290996.001.51016.671030.00-1.55,829-0.03%
2021/11/261.71004.4600.001005.001.75,9180.03%
2021/11/2511035.0011049.901035.0005,9730.00%
2021/11/242.11037.321.31041.211040.000.75,9910.01%
2021/11/2331061.6721069.901055.0016,0130.02%
2021/11/227.31085.4100.001080.007.36,0660.12%
2021/11/1951084.006.11097.091090.00-1.16,050-0.02%
2021/11/1821087.504.21077.111085.00-2.25,931-0.04%
2021/11/176.41032.5841044.891030.002.45,8110.04%
2021/11/1600.000.11036.501035.00-0.15,7890.00%
2021/11/151141025.0410.21020.011025.00103.85,7861.79% 大買/鉅額交易
2021/11/1200.002979.00983.00-25,702-0.04%
2021/11/112943.0000.00954.0025,7130.04%
2021/11/101.1969.4700.00958.001.15,7120.02%
2021/11/0900.003.4995.44978.00-3.45,731-0.06%
2021/11/0800.004.3969.10980.00-4.35,687-0.08%
2021/11/050929.002.3938.52940.00-2.35,588-0.04%
2021/11/041927.000936.00928.0015,5710.02%
2021/11/030930.001936.00932.00-15,605-0.02%
2021/11/020931.0000.00928.0005,6170.00%
2021/11/0100.001919.00922.00-15,680-0.02%
2021/10/282935.5000.00936.0025,6920.04%
2021/10/270948.005949.00942.00-55,694-0.09%
2021/10/265946.0023.5949.62946.00-18.55,657-0.33%
2021/10/2500.001.2939.38938.00-1.25,704-0.02%
2021/10/2200.001.1917.06926.00-1.15,890-0.02%
2021/10/211913.001.1917.89913.00-0.15,9480.00%
2021/10/195885.804888.54898.0015,9220.02%
2021/10/187865.002.1872.95867.004.95,8930.08%
2021/10/141.4841.5400.00840.001.45,8260.02%
2021/10/1310.2887.7437.1865.03862.00-26.95,799-0.46%
2021/10/120889.000889.00887.0005,8050.00%
2021/10/086920.004914.78910.0025,8230.03%
2021/10/0738911.713.2893.76911.0034.85,8090.60%
2021/10/064875.014881.00871.0005,8180.00%
2021/10/054.1861.444870.25867.000.15,8230.00%
2021/10/044894.494890.75892.0005,7640.00%
2021/10/011.3892.561899.94885.000.35,7870.00%
2021/09/303.4902.741902.00905.002.45,7690.04%
2021/09/294.3930.472916.00913.002.35,7570.04%
2021/09/284962.003.1960.36957.0015,7420.02%
2021/09/272956.006.1955.03959.00-4.15,698-0.07%
2021/09/241922.001917.00920.0005,6140.00%
2021/09/231914.001915.00915.0005,7070.00%
2021/09/222.3913.563913.00911.00-0.75,709-0.01%
2021/09/1700.004.6941.35940.00-4.65,634-0.08%
2021/09/151938.861941.00935.0005,6080.00%
2021/09/140.6944.831.2946.52947.00-0.65,671-0.01%
2021/09/130.1919.1600.00927.000.15,7700.00%
2021/09/1000.002.2917.95925.00-2.25,907-0.04%
2021/09/094.1901.120905.00901.004.15,9260.07%
2021/09/0800.003904.67912.00-35,924-0.05%
2021/09/074902.0000.00903.0045,9340.07%
2021/09/061.1910.0700.00896.001.15,9590.02%
2021/09/034919.502.1924.95919.0025,9220.03%
2021/09/0200.001935.00933.00-15,974-0.02%
2021/09/0100.002.2921.00927.00-2.25,945-0.04%
2021/08/311.1888.1000.00901.001.15,8510.02%
2021/08/3000.000.1905.00912.00-0.15,8150.00%
2021/08/2700.000.1892.00896.00-0.15,8140.00%
2021/08/261.1875.881891.00888.000.15,8010.00%
2021/08/252.1910.983906.00911.00-15,763-0.02%
2021/08/2400.000.1909.00909.00-0.15,8180.00%
2021/08/231894.0000.00911.0015,9290.02%
2021/08/200.1878.7300.00873.000.15,9680.00%
2021/08/191.1895.6800.00888.001.16,0300.02%
2021/08/181.3885.691874.00912.000.36,0360.00%
2021/08/171.1900.5000.00880.001.16,0810.02%
2021/08/161901.0400.00901.0016,0990.02%
2021/08/130.1910.000.1914.00910.0006,2660.00%
2021/08/121903.0000.00904.0016,3670.02%
2021/08/110914.912911.00910.00-26,505-0.03%
2021/08/101922.001924.00922.0006,7000.00%
2021/08/091922.021926.00921.0006,9300.00%
2021/08/064941.252947.00936.0027,0540.03%
2021/08/0500.001959.00961.00-17,268-0.01%
2021/08/0400.001.1944.82950.00-1.17,673-0.01%
2021/08/031938.003.2939.88938.00-2.27,987-0.03%
2021/08/021.1924.6400.00934.001.18,2520.01%
2021/07/301910.172926.00910.00-18,341-0.01%
2021/07/2900.004929.98933.00-48,488-0.05%
2021/07/285.3892.165929.60890.000.38,5660.00%
2021/07/277938.863943.99938.0048,5950.05%
2021/07/260923.0000.00923.0008,8770.00%
2021/07/230.3927.002928.00933.00-1.78,908-0.02%
2021/07/221927.0000.00919.0018,9830.01%
2021/07/2100.000.4920.00912.00-0.49,0490.00%
2021/07/193924.341920.00919.0029,2870.02%
2021/07/165949.204955.75957.0019,2670.01%
2021/07/153944.014.3945.59951.00-1.39,280-0.01%
2021/07/144932.0000.00930.0049,3190.04%
2021/07/132930.502934.00926.0009,3390.00%
2021/07/126937.671936.00935.0059,3290.05%
2021/07/090920.0000.00919.0009,3330.00%
2021/07/081922.012923.00920.00-19,393-0.01%
2021/07/070921.7300.00917.0009,4530.00%
2021/07/062.2930.180933.00922.002.29,5390.02%
2021/07/052.4962.8000.00957.002.49,5310.02%
2021/07/027957.570.8958.00957.006.29,5410.07%
2021/07/019956.787955.43955.0029,5560.02%
2021/06/301.1964.293969.67962.00-29,666-0.02%
2021/06/291941.961943.00935.0009,5870.00%
2021/06/250.1939.0000.00927.000.19,7920.00%
2021/06/240.2932.530.1937.00929.000.19,8680.00%
2021/06/233.1922.154.1926.84941.00-110,004-0.01%
2021/06/228.3903.184907.00903.004.310,1290.04%
2021/06/2112.3935.2800.00918.0012.310,0110.12%
2021/06/181.1965.911981.00965.000.19,9640.00%
2021/06/177972.0000.00978.0079,9850.07%
2021/06/161986.9900.00985.00110,0090.01%
2021/06/151988.003990.00989.00-210,003-0.02%
2021/06/116.1985.513985.67980.003.110,0140.03%
2021/06/101999.889.1997.45998.00-8.110,027-0.08%
2021/06/091975.000.1968.00967.000.99,9910.01%
2021/06/082972.0000.00966.00210,0560.02%
2021/06/071961.021.1969.74973.00-0.110,1540.00%
2021/06/040.1977.0000.00977.000.110,2210.00%
2021/06/031.1971.484.1974.59981.00-3.110,310-0.03%
2021/06/026963.0100.00959.00610,3900.06%
2021/06/0121004.8451004.40977.00-310,446-0.03%
2021/05/314975.744.1990.86995.00-0.110,5300.00%
2021/05/284945.505953.21961.00-110,516-0.01%
2021/05/278.1937.392939.00935.006.110,6140.06%
2021/05/265.3951.812960.50951.003.310,7140.03%
2021/05/251958.008958.50952.00-710,736-0.07%
2021/05/246944.833945.00943.00310,7170.03%
2021/05/213.2954.984959.50955.00-0.910,746-0.01%
2021/05/2010.1941.884936.00930.006.110,6400.06%
2021/05/199.1962.9511970.64943.00-1.910,583-0.02%
2021/05/189.1960.086963.89994.00310,4800.03%
2021/05/172.1908.8316.2888.09914.00-14.110,407-0.14%
2021/05/144.1903.764901.25895.000.110,3910.00%
2021/05/135.1883.272873.00873.003.110,4140.03%
2021/05/127.2886.715892.20888.002.210,3170.02%
2021/05/115.2906.584.1921.40911.001.210,0400.01%
2021/05/107.21005.155.1989.22979.002.19,8500.02%
2021/05/075.11047.8521052.501060.003.19,8270.03%
2021/05/064.21032.0341041.221055.000.19,9670.00%
2021/05/052.31050.4700.001005.002.39,9060.02%
2021/05/042.21073.723.11080.651085.00-19,843-0.01%
2021/05/033.41131.4141140.001105.00-0.69,692-0.01%
2021/04/2900.0041185.001185.00-49,546-0.04%
2021/04/2851077.982.11089.521080.002.99,7360.03%
2021/04/2711070.001.31090.771065.00-0.39,7690.00%
2021/04/2651053.0011070.001070.0049,7640.04%
2021/04/2300.004.11017.311035.00-4.19,723-0.04%
2021/04/220.1996.0000.00984.000.19,7030.00%
2021/04/211985.000.1991.52988.000.99,7930.01%
2021/04/2000.002971.05998.00-29,936-0.02%
2021/04/192967.011977.00963.0019,9450.01%
2021/04/161969.001977.00975.00010,0020.00%
2021/04/151966.004976.25985.00-310,117-0.03%
2021/04/142.1951.203957.00965.00-0.910,142-0.01%
2021/04/136972.831974.00961.00510,1510.05%
2021/04/125969.802961.00960.00310,1450.03%
2021/04/0900.000.41000.00999.00-0.410,2060.00%
2021/04/0800.0031013.331020.00-310,176-0.03%
2021/04/070.2998.000.5998.00998.00-0.310,1360.00%
2021/04/0600.001.11004.60995.00-1.110,121-0.01%
2021/04/013972.0000.00961.00310,0940.03%
2021/03/301950.008.1964.81971.00-7.19,940-0.07%
2021/03/294955.752965.50941.0029,8220.02%
2021/03/269941.337.1941.92943.001.99,7700.02%
2021/03/251949.009928.78949.00-89,665-0.08%
2021/03/2400.001.2893.00894.00-1.29,473-0.01%
2021/03/232880.0000.00870.0029,4590.02%
2021/03/2200.000.2886.00881.00-0.29,4230.00%
2021/03/192.1887.111887.00885.001.19,3890.01%
2021/03/181909.0000.00903.0019,3260.01%
2021/03/174917.0000.00908.0049,3740.04%
2021/03/161917.004916.50919.00-39,405-0.03%
2021/03/153908.332914.00907.0019,4240.01%
2021/03/122904.931899.00899.0019,4770.01%
2021/03/1100.003891.67888.00-39,437-0.03%
2021/03/104878.251864.00864.0039,3690.03%
2021/03/081890.001880.00867.0009,3120.00%
2021/03/051874.071890.00883.0009,2950.00%
2021/03/046907.195899.20897.0019,3430.01%
2021/03/032915.5000.00930.0029,1960.02%
2021/03/020932.002925.50900.00-29,113-0.02%
2021/02/2613911.0800.00896.00139,0060.14%
2021/02/250943.0000.00944.0008,8490.00%
2021/02/242950.492940.00940.0008,8460.00%
2021/02/231962.0000.00965.0018,9110.01%
2021/02/222.1957.1000.00951.002.18,9280.02%
2021/02/181977.001980.00978.0009,1390.00%
2021/02/172978.001990.93980.0019,1390.01%
2021/02/051.4956.4214964.14950.00-12.69,019-0.14%
2021/02/0400.003946.00946.00-38,834-0.03%
2021/02/031958.972957.00950.00-18,748-0.01%
2021/02/021936.981.2939.08931.00-0.18,6680.00%
2021/02/010901.431906.00905.00-18,536-0.01%
2021/01/295887.205.1893.01875.00-0.18,4330.00%
2021/01/284.2867.722869.00869.002.28,3370.03%
2021/01/275882.001890.00897.0048,1980.05%
2021/01/2610903.853872.38871.0078,1530.09%
2021/01/252910.002908.50910.0008,2170.00%
2021/01/2210.3923.758923.25917.002.38,1740.03%
2021/01/213914.3719.1920.97934.00-167,980-0.20%
2021/01/206.2875.454879.50872.002.27,7900.03%
2021/01/190868.712872.50879.00-27,707-0.03%
2021/01/185.1833.772831.00844.003.17,6470.04%
2021/01/152866.000.1853.00850.001.97,5810.03%
2021/01/149.1870.323.1874.45861.0067,5030.08%
2021/01/133.1887.982.1860.24884.001.17,4030.01%
2021/01/121.1850.990851.00846.001.17,2300.02%
2021/01/111.1844.303.1849.51851.00-1.97,124-0.03%
2021/01/083827.942824.00838.0017,0750.01%
2021/01/074799.754791.50799.0006,9710.00%
2021/01/064796.490.4792.00792.003.66,9420.05%
2021/01/051.1791.884798.24797.00-36,919-0.04%
2021/01/041789.002.1778.56792.00-17,122-0.01%
2020/12/311743.016.1748.93747.00-5.17,147-0.07%
2020/12/300745.001735.03746.00-17,365-0.01%
2020/12/291742.981742.99734.0007,3380.00%
2020/12/281740.007.3739.34740.00-6.27,345-0.09%
2020/12/250715.0000.00715.0007,2690.00%
2020/12/240714.0000.00714.0007,3230.00%
2020/12/230714.004717.00720.00-47,396-0.05%
2020/12/2200.002708.50703.00-27,438-0.03%
2020/12/210709.0000.00708.0007,4750.00%
2020/12/180706.003702.00699.00-37,494-0.04%
2020/12/173703.672706.00704.0017,5400.01%
2020/12/164706.253707.00701.0017,5750.01%
2020/12/1500.001699.00701.00-17,661-0.01%
2020/12/141702.0200.00702.0017,7850.01%
2020/12/112705.002714.00707.0007,8970.00%
2020/12/103.1710.051724.00709.002.17,8950.03%
2020/12/092741.004735.25734.00-27,911-0.03%
2020/12/082718.512718.50730.0007,9060.00%
2020/12/071.1702.9500.00704.001.17,8610.01%
2020/12/041.1702.102702.00705.00-17,938-0.01%
2020/12/033.1705.961.1709.49700.0027,9590.03%
2020/12/024701.503702.33712.0017,9600.01%
2020/12/012696.022701.50697.0008,0510.00%
2020/11/3011.1705.942716.49704.009.18,1340.11%
2020/11/273726.3313725.77725.00-108,228-0.12%
2020/11/261731.991733.00730.0008,3490.00%
2020/11/258730.503743.67724.0058,5740.06%
2020/11/244741.006745.67742.00-28,675-0.02%
2020/11/236.2746.633750.33743.003.28,8270.04%
2020/11/206746.009735.44747.00-38,889-0.03%
2020/11/193.1731.673732.00733.000.18,8640.00%
2020/11/183.5727.7214714.64728.00-10.58,965-0.12%
2020/11/173697.663.1698.53696.00-0.18,9750.00%
2020/11/161689.042683.00694.00-19,437-0.01%
2020/11/133.1672.071669.00675.002.19,7250.02%
2020/11/121673.001682.00673.00010,3510.00%
2020/11/116675.335674.60676.00110,3830.01%
2020/11/104686.504693.25686.00010,4110.00%
2020/11/093702.006709.17702.00-310,500-0.03%
2020/11/063699.333700.00700.00010,5760.00%
2020/11/053690.0013690.92696.00-1010,619-0.09%
2020/11/043674.302674.00677.00110,6100.01%
2020/11/032665.002668.00665.00010,6990.00%
2020/11/0216668.2511652.00653.00510,7760.05%
2020/10/3012674.6712676.34678.00010,7630.00%
2020/10/293673.343682.00684.00010,9760.00%
2020/10/2800.001685.00681.00-111,330-0.01%
2020/10/273687.338678.77685.00-511,469-0.04%
2020/10/267676.435683.60674.00211,5970.02%
2020/10/237682.865684.80678.00211,7650.02%
2020/10/226688.505689.19688.00112,2850.01%
2020/10/2112700.928696.13691.00412,5540.03%
2020/10/205688.001689.00697.00412,8740.03%
2020/10/194691.004690.50692.00013,0790.00%
2020/10/163684.672688.50680.00113,3110.01%
2020/10/155692.205693.20689.00013,4900.00%
2020/10/1410689.4014692.43689.00-413,524-0.03%
2020/10/133699.670.1699.00699.002.913,5780.02%
2020/10/123714.332710.00714.00113,5700.01%
2020/10/085667.808669.63670.00-313,458-0.02%
2020/10/071650.002651.47647.00-113,352-0.01%
2020/10/061615.001618.00615.00013,2300.00%
2020/10/051614.001612.00611.00013,4460.00%
2020/09/3000.000608.00607.00013,6480.00%
2020/09/291609.983610.33610.00-213,911-0.01%
2020/09/288596.6310594.30603.00-214,142-0.01%
2020/09/257601.865593.00585.00214,1340.01%
2020/09/247603.145605.20600.00214,1480.01%
2020/09/232617.002615.00617.00014,1040.00%
2020/09/226607.008607.00603.00-214,121-0.01%
2020/09/214616.502621.50616.00214,1520.01%
2020/09/185607.008601.25611.00-314,216-0.02%
2020/09/174599.005603.80599.00-114,178-0.01%
2020/09/163619.644622.00617.00-114,226-0.01%
2020/09/154611.006.1609.68611.00-2.114,345-0.01%
2020/09/144609.005597.00609.00-114,584-0.01%
2020/09/116593.835594.20595.00114,5290.01%
2020/09/104602.983599.00599.00114,5060.01%
2020/09/097593.004595.00595.00314,5790.02%
2020/09/084602.005605.80604.00-114,531-0.01%
2020/09/073599.333598.00598.00014,6170.00%
2020/09/0400.001598.00603.00-114,678-0.01%
2020/09/032603.003610.33603.00-114,559-0.01%
2020/09/022596.005599.40596.00-314,467-0.02%
2020/09/015564.2012568.50576.00-714,314-0.05%
2020/08/3110557.8015557.27556.00-514,274-0.04%
2020/08/286569.505566.80574.00114,1250.01%
2020/08/277567.434578.75558.00314,0630.02%
2020/08/265578.403580.00578.00214,0980.01%
2020/08/256587.332591.00589.00414,0640.03%
2020/08/245585.602587.50585.00314,0580.02%
2020/08/213596.043592.33604.00013,9920.00%
2020/08/203597.3816576.69565.00-1313,769-0.09%
2020/08/192612.503614.00609.00-113,312-0.01%
2020/08/1820620.403627.00617.001713,1080.13%
2020/08/146677.835677.62680.00112,7090.01%
2020/08/133682.675.1695.52684.00-2.112,854-0.02%
2020/08/125679.604685.50680.00113,0290.01%
2020/08/118696.135701.40693.00313,2650.02%
2020/08/106706.508704.88706.00-213,196-0.02%
2020/08/0712709.004719.50705.00813,1490.06%
2020/08/066736.508739.63732.00-213,080-0.02%
2020/08/058729.3810731.30730.00-212,950-0.02%
2020/08/044725.2511.1712.91732.00-7.112,842-0.05%
2020/08/039705.093735.67696.00612,6320.05%
2020/07/313697.004684.26701.00-112,338-0.01%
2020/07/303684.002691.50683.00112,2390.01%
2020/07/2920681.0514679.21682.00612,1320.05%
2020/07/2819713.2613710.38680.00612,0870.05%
2020/07/2710720.5012.1708.83728.00-2.111,849-0.02%
2020/07/248687.139685.33675.00-112,020-0.01%
2020/07/234662.506672.50677.00-211,790-0.02%
2020/07/228662.2512663.50664.00-411,722-0.03%
2020/07/216637.004619.00637.00211,5260.02%
2020/07/204601.003599.33601.00111,4100.01%
2020/07/172607.002600.53607.00011,4610.00%
2020/07/165602.205604.20599.00011,4980.00%
2020/07/157.1608.576612.67609.001.111,4680.01%
2020/07/144613.505617.40611.00-111,446-0.01%
2020/07/136631.329633.00629.00-311,402-0.03%
2020/07/1013627.1413.5632.78616.00-0.511,3720.00%
2020/07/0910654.005.1657.93651.004.911,3130.04%
2020/07/0810662.603630.67661.00711,1470.06%
2020/07/075616.4016.1605.91618.00-11.110,896-0.10%
2020/07/0610.5585.191589.00589.009.510,7110.09%
2020/07/033583.003584.67585.00010,7050.00%
2020/07/022579.502.1577.46574.00-0.110,7040.00%
2020/07/012591.002580.00577.00010,7420.00%
2020/06/308575.639575.56579.00-110,725-0.01%
2020/06/294565.753569.33565.00110,7470.01%
2020/06/245.1576.296574.83580.00-0.910,726-0.01%
2020/06/2317577.6416572.88574.00110,7950.01%
2020/06/229571.113.3571.11576.005.710,7300.05%
2020/06/1910538.7010531.70546.00010,7720.00%
2020/06/182513.003513.67513.00-110,633-0.01%
2020/06/173510.005.3511.20510.00-2.310,881-0.02%
2020/06/166506.178.1500.66510.00-2.111,062-0.02%
2020/06/151493.501493.50492.50011,2960.00%
2020/06/125492.504480.75492.50111,4100.01%
2020/06/112496.494501.50496.50-211,450-0.02%
2020/06/103500.005498.90500.00-211,475-0.02%
2020/06/091489.503494.33497.50-211,757-0.02%
2020/06/083494.504496.88494.50-111,945-0.01%
2020/06/042488.252488.50490.00011,9990.00%
2020/06/034489.758491.56490.00-412,054-0.03%
2020/06/0200.009486.72485.00-912,020-0.07%
2020/06/016461.334465.88461.50211,9150.02%
2020/05/291462.005464.30463.00-411,951-0.03%
2020/05/284459.003464.33460.00111,9590.01%
2020/05/277463.935463.70464.50211,9680.02%
2020/05/265460.005.2461.71460.00-0.212,0780.00%
2020/05/2500.004452.38460.00-412,147-0.03%
2020/05/225.1443.475451.26442.00012,1300.00%
2020/05/212464.502469.25464.50012,0910.00%
2020/05/2000.004468.88470.00-412,071-0.03%
2020/05/195.3460.6210461.10462.00-4.811,901-0.04%
2020/05/182444.757448.07440.50-511,685-0.04%
2020/05/154.1410.984414.13411.000.111,3900.00%
2020/05/142414.751410.50411.00111,4470.01%
2020/05/133417.3310414.15420.00-711,461-0.06%
2020/05/125407.006406.25407.00-111,544-0.01%
2020/05/115410.006413.00410.00-111,685-0.01%
2020/05/086412.427415.43411.50-111,764-0.01%
2020/05/077411.505413.90411.00211,8320.02%
2020/05/065407.906407.33408.00-111,867-0.01%
2020/05/057400.0710401.45401.50-311,894-0.03%
2020/05/0412400.507401.86399.50512,0420.04%
2020/04/306413.2415409.43415.00-912,003-0.07%
2020/04/295396.0024392.46398.00-1911,815-0.16%
2020/04/284367.136374.33375.00-211,461-0.02%
2020/04/2715371.8012360.42372.00311,6560.03%
2020/04/248349.256351.00348.50211,5310.02%
2020/04/235351.006348.92351.00-111,572-0.01%
2020/04/2211345.647346.86346.00411,6430.03%
2020/04/2117358.156.1364.49353.5010.911,8740.09%
2020/04/204370.004369.50370.00012,0110.00%
2020/04/176368.008.1373.11368.00-212,089-0.02%
2020/04/165361.404364.00361.50111,9950.01%
2020/04/152365.7500.00365.50212,0030.02%
2020/04/146365.508357.69365.50-212,021-0.02%
2020/04/1300.002352.50351.50-211,992-0.02%
2020/04/102350.0000.00350.00212,0130.02%
2020/04/0900.002355.25351.50-212,109-0.02%
2020/04/081345.052350.00349.50-112,076-0.01%
2020/04/0700.001346.00347.00-112,056-0.01%
2020/04/063337.833342.33341.00011,9600.00%
2020/04/011331.5010330.50334.00-911,892-0.08%
2020/03/3112327.883336.33327.50911,8800.08%
2020/03/301323.161.1329.00336.50011,7490.00%
2020/03/279342.724348.38340.00511,6220.04%
2020/03/266340.5012338.00343.50-611,460-0.05%
2020/03/2510340.608349.31334.50211,5020.02%
2020/03/244336.758334.50330.00-411,314-0.04%
2020/03/233310.172312.00308.00111,2860.01%
2020/03/2000.000.2301.00301.00-0.211,2280.00%
2020/03/197291.149280.33274.00-211,118-0.02%
2020/03/187305.715317.90301.50210,8390.02%
2020/03/173317.507316.29315.50-410,712-0.04%
2020/03/163334.171.3322.54320.001.710,5370.02%
2020/03/134329.885.1332.09341.00-1.110,390-0.01%
2020/03/122351.500.2340.00336.001.910,1180.02%
2020/03/111369.500367.50363.0019,8840.01%
2020/03/102364.004371.25373.50-29,823-0.02%
2020/03/093365.330368.00366.5039,7270.03%
2020/03/062379.002.1379.76378.50-0.19,6580.00%
2020/03/0500.006379.00385.00-69,648-0.06%
2020/03/043367.333.5372.00370.50-0.59,661-0.01%
2020/03/031376.004376.13372.00-39,644-0.03%
2020/03/0200.001355.00363.00-19,576-0.01%
2020/02/278368.003360.83360.0059,5690.05%
2020/02/261377.5000.00375.0019,4750.01%
2020/02/254382.501379.00378.5039,4160.03%
2020/02/248379.561376.00377.0079,4410.07%
2020/02/211388.5000.00388.0019,3240.01%
2020/02/203388.672392.00394.0019,2570.01%
2020/02/191389.5000.00388.5019,1840.01%
2020/02/185393.801393.50392.0049,1960.04%
2020/02/1700.002398.25398.00-29,152-0.02%
2020/02/142404.7511406.91405.50-99,082-0.10%
2020/02/1311409.954409.63408.5079,0180.08%
2020/02/124401.506397.67401.50-28,901-0.02%
2020/02/1100.004389.25390.00-48,895-0.04%
2020/02/102380.251382.00380.0018,9050.01%
2020/02/072381.751381.00381.0018,9500.01%
2020/02/061381.002384.00382.00-18,979-0.01%
2020/02/059383.334385.38381.0058,9470.06%
2020/02/041391.001396.00390.5008,8440.00%
2020/02/031375.501.1385.95382.00-0.19,0870.00%
2020/01/316386.752388.00388.0049,1000.04%
2020/01/3014.1392.582.1383.33383.50129,1540.13%
2020/01/201419.501421.50419.0008,9030.00%
2020/01/171421.0400.00420.5018,9460.01%
2020/01/161421.064421.25421.00-39,016-0.03%
2020/01/157.1411.183414.17416.004.18,8660.05%
2020/01/145417.2200.00416.0058,5180.06%
2020/01/132424.2700.00422.0028,2700.02%
2020/01/1000.002430.75432.00-28,199-0.02%
2020/01/091437.001438.00437.0008,2190.00%
2020/01/081429.0600.00430.5018,3060.01%
2020/01/070.1426.501.2428.17426.00-1.18,311-0.01%
2020/01/064425.382428.75424.0028,3610.02%
2020/01/034429.381430.00434.5038,3610.04%
2020/01/021441.5600.00441.5018,2400.01%
2019/12/310.1445.0000.00443.500.18,2210.00%
2019/12/301.1446.5000.00446.501.18,2530.01%
2019/12/270448.5000.00446.5008,3540.00%
2019/12/260451.0000.00449.0008,3500.00%
2019/12/250.1452.0000.00452.000.18,3760.00%
2019/12/241445.0400.00445.0018,4790.01%
2019/12/232449.003445.83449.00-18,565-0.01%
2019/12/205444.913444.33446.0028,6560.02%
2019/12/190454.501455.00454.50-18,489-0.01%
2019/12/181454.0000.00456.5018,4150.01%
2019/12/171460.502461.50460.50-18,371-0.01%
2019/12/1600.007437.14442.00-78,218-0.09%
2019/12/121427.5000.00427.5018,1630.01%
2019/12/090425.502426.75426.50-28,406-0.02%
2019/12/0600.002417.00415.00-28,435-0.02%
2019/12/051425.001425.00420.0008,6750.00%
2019/12/031418.500418.50418.0018,7810.01%
2019/12/022416.7500.00416.5028,7630.02%
2019/11/298424.003429.33421.5058,7250.06%
2019/11/2800.006.3430.95431.50-6.38,621-0.07%
2019/11/272422.503423.67422.50-18,630-0.01%
2019/11/264420.005423.30420.00-18,671-0.01%
2019/11/251421.503420.83418.50-28,836-0.02%
2019/11/2200.001411.00411.00-18,819-0.01%
2019/11/217.1404.711406.00407.006.18,7820.07%
2019/11/186419.086418.75419.5008,8590.00%
2019/11/1500.004423.13422.00-49,020-0.04%
2019/11/134408.004411.00408.0009,4160.00%
2019/11/122409.501409.50410.0019,4200.01%
2019/11/112403.502410.50403.5009,3990.00%
2019/11/086.3415.111.1419.00414.005.29,3240.06%
2019/11/076425.753428.67425.0039,2400.03%
2019/11/064431.758430.31434.00-49,160-0.04%
2019/11/056424.8311419.86425.00-59,161-0.05%
2019/11/0400.001409.00412.00-19,130-0.01%
2019/11/016.1405.164408.25405.002.19,1510.02%
2019/10/311408.508405.50408.00-79,210-0.08%
2019/10/305396.509.2394.58396.50-4.29,218-0.05%
2019/10/291393.004394.25393.00-39,328-0.03%
2019/10/2800.001384.00387.00-19,387-0.01%
2019/10/252382.2500.00379.0029,4180.02%
2019/10/2400.007379.14381.50-79,356-0.07%
2019/10/222368.0000.00371.5029,3090.02%
2019/10/182373.002372.00370.0009,3930.00%
2019/10/1700.002368.50371.00-29,416-0.02%
2019/10/168361.313363.67360.0059,4280.05%
2019/10/151368.002367.75367.00-19,338-0.01%
2019/10/1414370.719372.00370.5059,2560.05%
2019/10/092372.501379.00372.0019,0980.01%
2019/10/0800.001384.00384.50-19,011-0.01%
2019/10/0700.001383.00384.00-19,038-0.01%
2019/10/043385.337384.86385.50-49,026-0.04%
2019/10/032368.004376.13379.50-28,961-0.02%
2019/10/023373.172372.50372.0018,9080.01%
2019/10/0100.003376.00376.50-38,953-0.03%
2019/09/277369.291373.50369.0068,8980.07%
2019/09/268376.313381.83376.0058,8930.06%
2019/09/257380.436383.33380.0018,8850.01%
2019/09/231387.5000.00388.0018,8770.01%
2019/09/202383.0000.00386.5028,8890.02%
2019/09/190.1381.0000.00380.500.18,7950.00%
2019/09/186382.006381.75382.0008,7230.00%
2019/09/173383.003386.00383.0008,6740.00%
2019/09/161379.001383.00382.0008,6830.00%
2019/09/1200.002.1377.86375.00-2.18,578-0.02%
2019/09/112.1373.0700.00374.502.18,5510.02%
2019/09/105377.2000.00378.0058,5380.06%
2019/09/092381.504386.38382.50-28,500-0.02%
2019/09/063373.509374.72374.50-68,254-0.07%
2019/09/033364.332369.50364.0018,1850.01%
2019/09/020.1370.0000.00370.500.18,2450.00%
2019/08/302368.251369.00367.5018,2590.01%
2019/08/291365.502363.00365.50-18,242-0.01%
2019/08/282363.505364.20366.00-38,248-0.04%
2019/08/273345.504345.00345.50-18,117-0.01%
2019/08/261343.001341.00343.0008,2420.00%
2019/08/237343.295349.20342.5028,3390.02%
2019/08/201351.503351.33351.00-28,242-0.02%
2019/08/1900.006.3343.10353.00-6.38,104-0.08%
2019/08/1600.001322.00322.00-17,760-0.01%
2019/08/151315.0000.00316.5017,6930.01%
2019/08/081.1318.9000.00316.501.17,7450.01%
2019/08/0700.001319.00318.00-17,723-0.01%
2019/08/050.1312.5000.00312.000.17,6010.00%
2019/08/021.1310.7900.00316.001.17,5630.01%
2019/08/014319.755323.30314.00-17,496-0.01%
2019/07/313.1313.7000.00314.503.17,2390.04%
2019/07/300.1324.001325.50325.50-17,148-0.01%
2019/07/292.1311.171317.50319.001.17,0660.01%
2019/07/2600.001313.50313.50-17,224-0.01%
2019/07/251310.0011309.23313.00-107,515-0.13%
2019/07/241310.0000.00308.0017,5680.01%
2019/07/2300.003311.00314.50-37,497-0.04%
2019/07/221308.5000.00308.5017,4340.01%
2019/07/190.1308.5011305.23304.50-10.97,379-0.15%
2019/07/181.1304.0500.00302.001.17,3210.01%
2019/07/174.1309.6400.00310.004.17,2430.06%
2019/07/160.1314.505314.00314.00-57,183-0.07%
2019/07/150.1314.5010315.50314.50-107,154-0.14%
2019/07/120.1318.0013319.54318.00-137,250-0.18%
2019/07/110.1321.001323.00322.50-17,525-0.01%
2019/07/080.1314.006315.00314.00-67,637-0.08%
2019/07/051321.002319.00321.00-17,744-0.01%
2019/07/041.1318.982318.50319.00-17,840-0.01%
2019/07/030.1317.0000.00317.500.17,9370.00%
2019/07/0200.002316.50319.00-27,929-0.03%
2019/07/0110.1315.2000.00314.0010.17,9110.13%
2019/06/280.1313.0000.00314.000.17,9350.00%
2019/06/270.1312.5000.00313.000.17,9800.00%
2019/06/260.1310.5000.00310.500.17,9800.00%
2019/06/250.1311.0000.00311.500.18,0020.00%
2019/06/240.1314.001314.00315.50-0.97,992-0.01%
2019/06/212313.504314.38313.50-27,978-0.03%
2019/06/200.1309.5000.00310.000.17,9160.00%
2019/06/194308.504312.75308.5008,0570.00%
2019/06/1710301.454305.13300.5067,9400.08%
2019/06/141307.5000.00307.0017,9230.01%
2019/06/1200.001311.00309.50-17,874-0.01%
2019/06/118308.197311.71308.0017,8820.01%
2019/06/103316.004315.00316.00-17,777-0.01%
2019/06/061311.001307.00307.0007,7250.00%
2019/06/053314.506315.33313.00-37,680-0.04%
2019/06/045312.205316.00311.0007,6510.00%
2019/06/033312.331314.00314.0027,5790.03%
2019/05/3119305.9522303.89311.00-37,512-0.04%
2019/05/306296.0010293.25296.50-47,348-0.05%
2019/05/291276.5000.00280.5017,2980.01%
2019/05/273281.1700.00281.0037,4960.04%
2019/05/232292.002293.75292.0007,8920.00%
2019/05/221289.0000.00287.5017,8290.01%
2019/05/216289.177290.50290.50-17,894-0.01%
2019/05/1700.001294.50291.00-17,829-0.01%
2019/05/1600.000.1288.00288.00-0.17,7530.00%
2019/05/1500.001292.00290.00-17,722-0.01%
2019/05/141286.5000.00289.0017,7170.01%
2019/05/133286.833294.00286.5007,6820.00%
2019/05/101294.0000.00298.5017,8720.01%
2019/05/091300.002305.00300.00-17,838-0.01%
2019/05/087310.007307.07310.0007,7500.00%
2019/05/0700.002308.00311.00-27,659-0.03%
2019/05/033309.176305.92309.00-37,464-0.04%
2019/05/022302.504303.88298.00-27,205-0.03%
2019/04/302291.501292.00295.5016,9130.01%
2019/04/2300.002287.50290.00-26,891-0.03%
2019/04/2200.001290.00289.00-16,879-0.01%
2019/04/191290.0000.00290.0016,8600.01%
2019/04/1800.003290.83291.00-36,852-0.04%
2019/04/176290.922288.50288.5046,8160.06%
2019/04/1600.001300.50300.00-16,566-0.02%
2019/04/152297.001298.00296.5016,5490.02%
2019/04/1200.002296.00293.50-26,523-0.03%
2019/04/113294.002292.50291.5016,4780.02%
2019/04/100.1299.0000.00300.000.16,3470.00%
2019/04/0900.004295.50299.50-46,197-0.06%
2019/04/0800.001292.50294.50-16,082-0.02%
2019/04/0300.001290.00290.50-15,958-0.02%
2019/04/0200.0011291.36290.50-115,872-0.19%
2019/04/017285.0700.00285.5075,7380.12%
2019/03/282277.751283.00276.5015,6240.02%
2019/03/2715279.503279.33279.50125,6970.21%
2019/03/261280.502280.50281.00-15,698-0.02%
2019/03/251277.5000.00276.5015,6730.02%
2019/03/225283.609284.44284.00-45,618-0.07%
2019/03/2100.001278.50277.50-15,456-0.02%
2019/03/191273.5000.00275.5015,4140.02%
2019/03/181278.005277.20278.00-45,364-0.07%
2019/03/147273.434277.00272.5035,3460.06%
2019/03/1300.001270.00273.00-15,402-0.02%
2019/03/1200.001275.00270.50-15,438-0.02%
2019/03/111270.001270.50270.0005,5140.00%
2019/03/083269.001.1269.83267.501.95,5800.03%
2019/03/071273.0000.00274.0015,5640.02%
2019/03/064.1279.755280.10280.00-15,571-0.02%
2019/03/0513273.398274.19273.0055,4850.09%
2019/03/041278.001282.00277.0005,4440.00%
2019/02/273277.861276.50280.0025,3750.04%
2019/02/265285.301.2286.50276.503.85,2450.07%
2019/02/256.1282.487276.43282.50-0.95,028-0.02%
2019/02/222.1265.461266.00264.001.14,7540.02%
2019/02/212.1254.598258.25259.00-64,530-0.13%
2019/02/1900.001251.00250.00-14,495-0.02%
2019/02/184253.506253.00253.50-24,487-0.04%
2019/02/153251.8300.00252.0034,4750.07%
2019/02/141.1256.0000.00255.501.14,4750.02%
2019/02/131.1257.5500.00259.001.14,5030.02%
2019/02/1213257.886258.42257.5074,4870.16%
2019/02/1100.001252.50259.50-14,448-0.02%
2019/01/301242.5000.00243.0014,1850.02%
2019/01/251248.003248.50248.00-24,258-0.05%
2019/01/241245.5000.00244.5014,3090.02%
2019/01/2300.001241.00241.00-14,371-0.02%
2019/01/215244.506246.42244.50-14,429-0.02%
2019/01/1800.004241.75244.00-44,495-0.09%
2019/01/171236.0000.00237.0014,4910.02%
2019/01/1500.001232.50233.00-14,529-0.02%
2019/01/143231.832231.25231.5014,4920.02%
2019/01/094226.883227.50226.0014,5010.02%
2019/01/081222.002221.50222.00-14,416-0.02%
2019/01/0700.001221.00219.00-14,459-0.02%
2019/01/041215.0000.00217.0014,4650.02%
2019/01/021223.501227.50220.5004,6440.00%
2018/12/2800.001229.50229.50-14,661-0.02%
2018/12/272225.5000.00225.0024,7580.04%
2018/12/2600.002223.00220.00-24,776-0.04%
2018/12/255220.7000.00221.0054,8090.10%
2018/12/2400.003224.17225.00-34,877-0.06%
2018/12/2200.001223.00223.00-14,919-0.02%
2018/12/213222.672225.50223.5015,0010.02%
2018/12/201230.0000.00225.0014,9750.02%
2018/12/181234.0000.00234.5014,8680.02%
2018/12/1400.001239.50236.00-14,954-0.02%
2018/12/103229.8300.00229.0034,9650.06%
2018/12/0700.001235.00233.50-14,965-0.02%
2018/12/063234.3300.00229.5034,9440.06%
2018/12/0500.0015245.50244.50-154,887-0.31%
2018/12/0415252.006251.58252.0094,9140.18%
2018/12/032245.002245.50245.5004,8600.00%
2018/11/3000.002236.50237.50-24,801-0.04%
2018/11/292231.502233.50231.5004,7460.00%
2018/11/2800.002235.00236.50-24,735-0.04%
2018/11/263227.675227.60228.00-24,754-0.04%
2018/11/201222.5000.00225.0014,9540.02%
2018/11/192221.0000.00223.5024,9520.04%
2018/11/167220.145225.60220.0024,9860.04%
2018/11/141232.0000.00230.0014,9750.02%
2018/11/1200.002230.75234.50-25,076-0.04%
2018/11/092229.501228.00228.5015,2140.02%
2018/11/085235.107236.43235.00-25,176-0.04%
2018/11/074233.3800.00235.0045,1580.08%
2018/11/051229.503229.33230.00-25,120-0.04%
2018/11/022227.509227.44227.50-75,105-0.14%
2018/11/011224.001220.00223.5005,0600.00%
2018/10/312215.754219.38227.50-24,993-0.04%
2018/10/301208.501208.00207.0004,8640.00%
2018/10/293202.002204.25208.0014,9050.02%
2018/10/269207.391203.00202.0084,9430.16%
2018/10/258207.756210.50210.0025,0720.04%
2018/10/243210.332214.25214.0015,1950.02%
2018/10/1900.001220.50222.50-15,355-0.02%
2018/10/181224.5000.00225.0015,4240.02%
2018/10/151218.5000.00221.0015,8310.02%
2018/10/1200.003215.17220.00-35,773-0.05%
2018/10/112207.7500.00210.5025,7390.03%
2018/10/091230.0000.00228.5015,5300.02%
2018/10/0800.001233.50233.50-15,491-0.02%
2018/10/052235.0000.00234.5025,4620.04%
2018/10/031244.0000.00246.0015,3770.02%
2018/10/025245.005245.70245.0005,4110.00%
2018/10/012250.002250.00250.0005,4410.00%
2018/09/285244.905246.50246.5005,5330.00%
2018/09/201244.0000.00238.0015,6980.02%
2018/09/112243.0000.00244.0025,9270.03%
2018/09/054253.883253.00254.0015,8610.02%
2018/09/0400.001253.00253.50-15,870-0.02%
2018/09/031252.501250.00249.5005,8980.00%
2018/08/313251.504253.13251.50-15,920-0.02%
2018/08/3000.001257.00256.00-15,884-0.02%
2018/08/293255.504255.75256.00-15,905-0.02%
2018/08/276247.504247.63247.5025,8580.03%
2018/08/246249.422251.00250.0045,8610.07%
2018/08/231252.001249.00253.0005,9800.00%
2018/08/225247.604245.50247.5015,9780.02%
2018/08/2100.001245.50245.50-15,876-0.02%
2018/08/205245.603247.33247.0025,8760.03%
2018/08/175247.103248.00247.0025,8740.03%
2018/08/165249.802247.50247.5035,8170.05%
2018/08/131264.0000.00263.5015,8030.02%
2018/08/092275.003275.00275.00-15,921-0.02%
2018/08/014275.005269.10275.00-15,966-0.02%
2018/07/315253.704254.75254.0015,7810.02%
2018/07/2700.003267.83267.50-35,670-0.05%
2018/07/263263.003261.67263.0005,7490.00%
2018/07/253259.002261.50262.5015,7890.02%
2018/07/2412257.715256.30255.0075,8310.12%
2018/07/234271.504275.38271.5005,6560.00%
2018/07/111275.5000.00276.0016,6440.02%
2018/07/1000.0017276.65280.00-176,710-0.25%
2018/07/0912273.6700.00272.50126,7080.18%
2018/07/0600.006285.00285.00-66,683-0.09%
2018/07/057286.8600.00281.5076,6770.10%
2018/07/0200.001311.00305.00-16,707-0.01%
2018/06/292299.5000.00300.0026,6630.03%
2018/06/283293.832298.00297.0016,6150.02%
2018/06/271297.001296.50296.5006,7090.00%
2018/06/263297.673297.33296.5006,7070.00%
2018/06/221309.5000.00310.5016,7870.01%
2018/06/2100.002312.50312.00-26,932-0.03%
2018/06/203311.1700.00310.0036,9740.04%
2018/06/193312.172316.50312.0016,9730.01%
2018/06/153313.009314.01315.00-67,109-0.08%
2018/06/143315.672320.00315.0017,2910.01%
2018/06/132321.5000.00320.5027,5260.03%
2018/06/122324.5000.00324.0027,6700.03%
2018/06/1100.001331.50332.50-17,748-0.01%
2018/06/075331.007330.71331.00-27,856-0.03%
2018/06/066331.006330.67331.0008,0040.00%
2018/06/052325.002327.50325.0008,0280.00%
2018/06/0400.003330.00329.50-38,154-0.04%
2018/05/315311.505310.20311.5008,2490.00%
2018/05/304310.383312.67310.0018,1970.01%
2018/05/292316.2510316.00315.00-88,296-0.10%
2018/05/284318.504323.00318.5008,4120.00%
2018/05/2500.003325.00324.00-38,472-0.04%
2018/05/233320.005320.00320.00-28,496-0.02%
2018/05/221319.5000.00320.5018,4920.01%
2018/05/215314.503316.50314.0028,5660.02%
2018/05/182313.002310.75313.0008,6070.00%
2018/05/177310.009313.39310.00-28,659-0.02%
2018/05/155319.004319.50319.0018,6570.01%
2018/05/142320.002320.00320.0008,7790.00%
2018/05/119321.004329.13319.5058,7820.06%
2018/05/103329.503328.83329.5008,6810.00%
2018/05/0900.0011326.77328.00-118,819-0.12%
2018/05/0810325.000325.00325.00108,8670.11%
2018/05/072317.7500.00318.5028,8940.02%
2018/05/047321.297323.93325.5008,8450.00%
2018/05/035318.105320.00320.0008,8570.00%
2018/05/026331.175335.90331.0018,7860.01%
2018/04/303329.673338.00340.0008,7630.00%
2018/04/273337.003332.17339.5008,7540.00%
2018/04/253337.003339.50337.0008,6220.00%
2018/04/2415342.1715339.20341.5008,6410.00%
2018/04/233350.503357.33350.5008,5600.00%
2018/04/203354.503360.33354.5008,4870.00%
2018/04/198361.637371.07360.5018,4060.01%
2018/04/1819367.2910355.80362.0098,2080.11%
2018/04/172340.002339.75340.0007,8400.00%
2018/04/162340.253343.00342.00-17,853-0.01%
2018/04/131336.001337.50336.0007,8110.00%
2018/04/122333.0000.00331.5027,8000.03%
2018/04/091330.0000.00327.5017,8000.01%
2018/04/031328.0000.00328.0017,7280.01%
2018/04/026336.506340.25336.5007,6820.00%
2018/03/305340.005341.60340.0007,7450.00%
2018/03/293336.671339.50331.0027,6770.03%
2018/03/283333.005339.40333.00-27,594-0.03%
2018/03/277341.867341.36342.5007,5240.00%
2018/03/2600.004343.75347.00-47,360-0.05%
2018/03/232325.751324.00328.0017,2050.01%
2018/03/222336.004338.88336.00-27,199-0.03%
2018/03/218336.636343.25336.0027,1910.03%
2018/03/202342.505340.50342.50-37,183-0.04%
2018/03/1900.003339.67334.00-36,988-0.04%
2018/03/161321.001317.00317.0006,7660.00%
2018/03/155317.103318.00318.0026,6270.03%
2018/03/147313.577315.93313.5006,5410.00%
2018/03/134319.007319.57319.00-36,558-0.05%
2018/03/1200.003318.67317.00-36,573-0.05%
2018/03/081305.001304.50309.5006,5910.00%
2018/03/071303.503304.17300.00-26,474-0.03%
2018/03/061300.001298.00301.0006,4350.00%
2018/03/023302.833305.50302.5006,4320.00%
2018/03/017299.576297.83299.5016,3730.02%
2018/02/274301.753304.83301.0016,2820.02%
2018/02/233300.503300.67300.5006,2190.00%
2018/02/222302.003303.67302.00-16,240-0.02%
2018/02/1200.002288.00285.00-26,153-0.03%
2018/02/091270.501275.00283.0006,1750.00%
2018/02/072288.5000.00284.5026,1350.03%
2018/02/063285.332287.00286.5016,1420.02%
2018/02/051295.0000.00299.0016,0660.02%
2018/02/026304.335304.30304.5016,2340.02%
2018/01/311300.001302.00299.0006,0910.00%
2018/01/303301.3300.00299.0036,0910.05%
2018/01/263305.834305.63308.00-16,271-0.02%
2018/01/251315.5000.00305.5016,2670.02%
2018/01/244309.3800.00307.5046,3430.06%
2018/01/222319.002315.00319.0006,4200.00%
2018/01/1912316.923316.67319.0096,5360.14%
2018/01/1800.009314.61319.50-96,576-0.14%
2018/01/175305.303305.50306.5026,6290.03%
2018/01/163309.503313.50312.0006,6040.00%
2018/01/151310.502312.25313.00-16,650-0.02%
2018/01/1221310.001310.50309.50206,7010.30%
2018/01/115305.504305.75306.0016,7460.01%
2018/01/102309.505306.90309.50-36,822-0.04%
2018/01/0900.005302.20304.00-56,854-0.07%
2018/01/082298.003.1301.39298.00-1.17,070-0.02%
2018/01/059300.068305.69300.0017,4180.01%
2018/01/043307.006301.08307.00-37,607-0.04%
2018/01/032300.5016299.53300.50-147,797-0.18%
驚喜…聯發科營收兩年新高 10月月增逾14%衝上511億元UDN聯合新聞網－12天前
IC設計龍頭聯發科昨（8）日公告今年10月營收達511.17億元，月增14.42%、年增19.4%，為25個月來新高，主......詳全文
聯發科10月營收寫25個月來新高 持續雙增UDN聯合新聞網－13天前
國內IC設計龍頭聯發科（2454）今公布10月合併營收寫511.2億元，月增19.4％、年增14.4％，為25個月來新高......詳全文
聯發科10月營收重返500億元大關 登25個月來新高Anue鉅亨－13天前
...詳全文
聯發科 相關文章