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

瑞昱

(2379)
可現股當沖
  • 股價
    557
  • 漲跌
    ▼16
  • 漲幅
    -2.79%
  • 成交量
    5,450
  • 產業
    上市 半導體類股
  • 1201人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
瑞昱 (2379)籌碼相關-富邦-台北 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。

富邦-台北 券商分點個股進出

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
2024/03/287.7553.453555.63557.004.64,2410.11%
2024/03/270.1567.667.4567.33573.00-7.34,184-0.18%
2024/03/2614.8563.404.1566.85565.0010.74,1840.26%
2024/03/253587.312591.44584.0014,1430.02%
2024/03/221584.963.1585.00591.00-2.14,212-0.05%
2024/03/2117.6578.008.1582.99584.009.54,2110.23%
2024/03/202.3590.973.3586.93588.00-14,194-0.02%
2024/03/1967589.1867.2594.40591.00-0.24,2070.00%
2024/03/184584.274.1584.32590.0004,1890.00%
2024/03/158.2586.219.4586.99594.00-1.24,140-0.03%
2024/03/1418.6576.069.3577.06580.009.44,0760.23%
2024/03/134.2598.458.2596.95593.00-44,006-0.10%
2024/03/123.1598.961597.01601.002.13,9650.05%
2024/03/1110.4602.308.4598.72604.0023,9440.05%
2024/03/088.2594.9912.3599.17587.00-4.13,893-0.11%
2024/03/077.5603.9118.4603.38601.00-10.93,784-0.29%
2024/03/0614.5602.3515.7598.28600.00-1.23,721-0.03%
2024/03/0516.6574.074.3582.24584.0012.43,6780.34%
2024/03/0410.6565.7342.4558.88573.00-31.83,654-0.87%
2024/03/0113.1574.6715.8569.25565.00-2.73,577-0.08%
2024/02/298.2567.0815.3564.55569.00-7.23,558-0.20%
2024/02/278.2568.4821.3572.27567.00-133,512-0.37%
2024/02/268545.0118.4547.68551.00-10.43,377-0.31%
2024/02/2323.3555.2051.9557.55547.00-28.73,326-0.86%
2024/02/2237.2528.2325.9521.15532.0011.43,1430.36%
2024/02/2157.9501.6214.8498.44501.00433,0111.43%
2024/02/2018.7502.7727.1505.92487.50-8.42,931-0.29%
2024/02/191.1469.122.1473.04470.00-1.12,728-0.04%
2024/02/163.7473.124.3473.23473.50-0.52,719-0.02%
2024/02/154.6463.673.8466.37469.000.72,7220.03%
2024/02/054.4461.220467.00463.504.42,6990.16%
2024/02/023466.6210.6470.06469.50-7.62,672-0.28%
2024/02/018.1464.197465.86464.501.12,5930.04%
2024/01/3110.4465.5222.3467.91469.50-11.92,610-0.46%
2024/01/302.1457.931.5454.51453.500.62,5620.02%
2024/01/291454.385.1455.20455.50-42,572-0.16%
2024/01/266.2453.291454.00453.505.22,5820.20%
2024/01/254.7457.4013.5457.59459.00-8.82,587-0.34%
2024/01/2423.3450.8916448.63448.507.32,5540.29%
2024/01/234.2446.343447.00447.001.22,5200.05%
2024/01/227.4451.734453.12449.503.42,5070.14%
2024/01/193452.195.1454.81458.00-2.12,507-0.08%
2024/01/183.1440.332441.00440.001.12,4840.04%
2024/01/176.3442.606.1442.27438.500.32,4670.01%
2024/01/162450.261451.50453.0012,4490.04%
2024/01/152452.033.3452.31455.00-1.22,503-0.05%
2024/01/125.1446.852447.00447.003.12,5060.12%
2024/01/112.6451.611451.00450.501.62,5070.06%
2024/01/105454.206455.92456.00-12,510-0.04%
2024/01/096.2449.772454.50451.504.22,5080.17%
2024/01/081.1454.582452.75450.50-0.92,497-0.04%
2024/01/053.2448.9600.00450.503.22,5180.13%
2024/01/045.1455.685454.90456.000.12,5160.00%
2024/01/034.5451.274452.13452.000.52,5360.02%
2024/01/028.2463.783459.83458.005.22,5040.21%
2023/12/290471.052470.46471.50-22,487-0.08%
2023/12/283.1467.952467.27465.001.12,4860.04%
2023/12/2713.5471.546470.08468.007.52,4790.30%
2023/12/266.1473.547.1476.38479.00-12,443-0.04%
2023/12/252469.016.1469.83470.00-4.12,428-0.17%
2023/12/222461.754464.13464.00-22,433-0.08%
2023/12/214.1459.023458.83459.001.12,4260.04%
2023/12/206.1466.331465.50465.505.12,4480.21%
2023/12/1910.1460.928.3464.49474.001.92,4090.08%
2023/12/185.4470.806468.77470.00-0.62,374-0.03%
2023/12/158.1478.6524480.94479.00-15.92,346-0.68%
2023/12/1426477.7312.3479.10492.0013.72,3240.59%
2023/12/135461.7010.6464.21468.50-5.62,274-0.25%
2023/12/122457.003.3456.45457.00-1.32,260-0.06%
2023/12/110449.431450.00451.00-12,261-0.05%
2023/12/081445.520446.83444.5012,2910.04%
2023/12/077.1442.2000.00441.507.12,3270.31%
2023/12/060449.5000.00451.5002,4160.00%
2023/12/051.1449.811.1447.80447.00-0.12,4550.00%
2023/12/040.1447.840.1446.92450.000.12,4690.00%
2023/12/010.1450.006451.65449.00-5.92,506-0.24%
2023/11/301.1451.703453.00449.50-1.92,544-0.07%
2023/11/291456.109.4462.01462.50-8.32,517-0.33%
2023/11/284452.501.7452.58451.502.32,5030.09%
2023/11/271448.0317.3454.05449.00-16.22,541-0.64%
2023/11/246.4443.4913.7441.89439.00-7.32,517-0.29%
2023/11/220.1434.007432.79435.50-6.92,510-0.28%
2023/11/213.3435.052436.49430.501.32,5170.05%
2023/11/201432.960.2430.04427.500.82,5170.03%
2023/11/175.1421.865.3420.91428.00-0.22,510-0.01%
2023/11/160414.8400.00416.0002,4840.00%
2023/11/155419.781418.60417.5042,5000.16%
2023/11/140.1420.009419.33418.50-92,515-0.36%
2023/11/131412.0012414.25412.00-112,499-0.44%
2023/11/100410.291407.00407.50-12,507-0.04%
2023/11/092413.4840411.75412.50-382,519-1.51%
2023/11/081416.500.1416.54415.000.92,5320.04%
2023/11/0600.002409.98410.50-22,542-0.08%
2023/11/034407.633406.50405.5012,5430.04%
2023/11/024.1406.761.1407.99408.0032,5620.12%
2023/11/014405.341407.99405.5032,6010.12%
2023/10/315405.6910403.35401.50-52,658-0.19%
2023/10/304.1397.8111401.82405.00-72,718-0.26%
2023/10/276388.435391.20391.5012,7170.04%
2023/10/261395.5200.00393.0012,7400.04%
2023/10/256401.001402.49401.5052,7670.18%
2023/10/242391.302392.82395.5002,7820.00%
2023/10/2310.2399.545399.90396.505.12,7750.19%
2023/10/2000.000.1420.21423.00-0.12,7090.00%
2023/10/192.1418.830.3419.46421.501.82,7330.07%
2023/10/183414.334.1414.95414.00-1.12,773-0.04%
2023/10/170.1418.754.1420.65415.50-42,776-0.15%
2023/10/164420.505.3422.46423.00-1.32,806-0.04%
2023/10/133.1416.136.2420.73422.00-3.12,831-0.11%
2023/10/121416.512.1418.93419.50-1.12,816-0.04%
2023/10/115416.207.1415.58415.50-2.12,832-0.07%
2023/10/061407.460407.50407.5012,8170.04%
2023/10/050407.002.1406.81410.00-2.12,823-0.07%
2023/10/040400.430.3400.00402.50-0.32,812-0.01%
2023/10/031400.002.3404.17404.00-1.32,815-0.05%
2023/10/022395.022.1400.00398.50-0.12,8230.00%
2023/09/2800.000395.00395.0002,8560.00%
2023/09/270.1394.890.2392.25392.50-0.12,8700.00%
2023/09/262.1400.561.8398.91398.000.32,8560.01%
2023/09/253402.002.2406.87405.000.82,8480.03%
2023/09/220394.0000.00392.5002,8120.00%
2023/09/216.2389.831.1389.93390.005.12,8070.18%
2023/09/203.1405.320.1405.50404.0032,7490.11%
2023/09/192414.504.2414.02414.00-2.22,735-0.08%
2023/09/186418.083.5417.14418.002.52,7090.09%
2023/09/155415.302.3417.02416.002.72,7120.10%
2023/09/141.1409.982404.75411.00-0.92,701-0.03%
2023/09/131.4396.7400.00395.001.42,6740.05%
2023/09/124.2400.1600.00401.004.22,6640.16%
2023/09/1119.6411.3816.2418.36405.003.42,6430.13%
2023/09/0814445.2523442.20445.50-92,554-0.35%
2023/09/071.1446.360.4445.83446.000.72,5340.03%
2023/09/060.3446.743.2448.13448.50-2.92,521-0.12%
2023/09/058440.8615.9444.97449.00-7.82,507-0.31%
2023/09/042429.263434.66435.00-12,478-0.04%
2023/09/010.1421.770423.00426.500.12,4860.00%
2023/08/310421.0010422.60418.00-102,468-0.41%
2023/08/3016429.135426.40425.50112,4160.46%
2023/08/290420.500424.83424.5002,4020.00%
2023/08/280.1426.003425.67427.00-32,379-0.12%
2023/08/251.1429.361.1428.89430.0002,3950.00%
2023/08/2400.003.1423.50425.50-3.12,413-0.13%
2023/08/230.1411.9800.00415.000.12,4380.00%
2023/08/221412.0300.00412.0012,4650.04%
2023/08/210415.001419.96417.00-12,468-0.04%
2023/08/1800.001413.01417.50-12,451-0.04%
2023/08/171408.0000.00407.5012,4320.04%
2023/08/1600.001407.08411.00-12,429-0.04%
2023/08/151.2407.1700.00404.001.22,4210.05%
2023/08/140.1403.001405.97408.00-0.92,421-0.04%
2023/08/111.2397.2700.00398.001.22,4140.05%
2023/08/101.1398.0600.00398.501.12,4080.04%
2023/08/091.1409.080408.50407.001.12,3610.05%
2023/08/086.2410.6900.00410.006.22,3620.26%
2023/08/0711410.140.2411.31415.0010.82,3460.46%
2023/08/046.2429.942.3427.39428.003.92,3070.17%
2023/08/021443.005.2443.87439.00-4.22,261-0.19%
2023/08/015.2430.841431.00432.504.22,2220.19%
2023/07/319431.1323.1435.76430.50-14.12,222-0.63%
2023/07/2814421.8920.4420.57423.50-6.42,184-0.29%
2023/07/274.1408.8018.2410.17409.50-14.12,137-0.66%
2023/07/260.2400.490.1401.08399.5002,1400.00%
2023/07/250406.430.5405.33404.00-0.42,162-0.02%
2023/07/241.1403.730.3407.74406.500.82,2090.04%
2023/07/215.1412.138410.31415.00-32,218-0.13%
2023/07/201408.527408.79410.50-62,263-0.27%
2023/07/196412.500.1418.50415.005.92,3000.26%
2023/07/181.2415.659.4416.01417.50-8.22,328-0.35%
2023/07/179.1407.902.1404.95408.5072,3040.30%
2023/07/149408.8911.3409.50408.00-2.32,313-0.10%
2023/07/132.2399.044.3404.41399.50-2.12,307-0.09%
2023/07/1200.002393.01394.50-22,323-0.09%
2023/07/110.1388.593.1390.81390.50-2.92,340-0.13%
2023/07/102.2379.7600.00379.002.22,3470.09%
2023/07/070.2383.1500.00383.000.22,3510.01%
2023/07/062.2386.1400.00385.002.22,3570.09%
2023/07/054.1387.583389.83387.501.12,3290.05%
2023/07/043.1393.331396.00393.502.12,3060.09%
2023/07/030.1391.501.1392.05392.00-12,315-0.04%
2023/06/307.5382.576387.00387.501.52,3370.06%
2023/06/295.1392.987.1391.86393.00-22,319-0.09%
2023/06/281.2385.060389.15387.001.12,3430.05%
2023/06/274.2387.662392.00388.002.22,3840.09%
2023/06/260.1387.752.1384.31387.50-22,383-0.09%
2023/06/213387.6800.00391.0032,4010.13%
2023/06/204.2393.450.1395.00392.004.12,3850.17%
2023/06/190400.002400.00400.00-22,383-0.08%
2023/06/166.2401.022.4401.71401.003.82,4190.16%
2023/06/1500.000.3407.00407.00-0.32,404-0.01%
2023/06/141.1407.001.5406.67407.00-0.52,439-0.02%
2023/06/130.1411.007.2410.45414.50-7.12,458-0.29%
2023/06/121.2399.352403.50404.00-0.82,469-0.03%
2023/06/090.2400.755.2401.95403.00-52,477-0.20%
2023/06/0813.5397.127394.93395.006.52,4790.26%
2023/06/072.2399.233.6399.06401.50-1.42,477-0.06%
2023/06/063.1389.852.1391.74392.0012,4750.04%
2023/06/052.1387.522.1386.12386.5002,4710.00%
2023/06/025.2385.965.1386.21387.000.12,4730.00%
2023/06/0123381.891385.00380.50222,5010.88%
2023/05/312.1382.241.1385.46382.0012,5080.04%
2023/05/301381.964379.00378.00-32,502-0.12%
2023/05/295.1388.286.1388.26388.00-12,503-0.04%
2023/05/2600.0015377.97379.00-152,514-0.60%
2023/05/252373.5000.00370.5022,6170.08%
2023/05/243368.3300.00372.0032,6740.11%
2023/05/2300.001376.50373.00-12,737-0.04%
2023/05/220.2375.0000.00375.500.22,7860.01%
2023/05/1900.000377.00376.0002,8060.00%
2023/05/181372.501374.00373.5002,8450.00%
2023/05/1710.1375.990.1374.00374.50102,8700.35%
2023/05/162374.5010374.15374.00-82,885-0.28%
2023/05/150.1367.000.1368.00368.0002,9250.00%
2023/05/121.1368.561369.00369.000.12,9550.00%
2023/05/110.1370.504373.00373.00-3.92,975-0.13%
2023/05/105368.206367.08368.50-13,057-0.03%
2023/05/092.1363.602.2362.41364.50-0.13,0650.00%
2023/05/083.1370.491376.00369.002.13,0870.07%
2023/05/058.1366.457369.36366.001.13,0970.03%
2023/05/049.2372.621.2372.46373.5083,1540.25%
2023/05/030.1366.500.1364.50368.000.13,1680.00%
2023/05/020.1363.262.1361.55363.50-1.93,204-0.06%
2023/04/286.1354.731359.50359.005.13,2550.16%
2023/04/270360.417351.02359.00-73,232-0.22%
2023/04/267.3341.928341.38345.00-0.73,181-0.02%
2023/04/259359.466349.94344.5033,1920.09%
2023/04/245367.515369.10367.0003,1170.00%
2023/04/2113.1378.915.5367.99367.007.63,0780.25%
2023/04/209.3380.885.1385.50385.004.33,0580.14%
2023/04/196.1388.495387.00387.001.13,1240.03%
2023/04/180.1394.320.2397.42392.50-0.13,1690.00%
2023/04/170.2393.8610.1394.79400.00-9.93,146-0.32%
2023/04/142383.577388.50389.00-53,115-0.16%
2023/04/134384.132383.50383.0023,0970.06%
2023/04/122.1391.412.1388.47387.0003,0910.00%
2023/04/112.2382.453383.50385.00-0.83,075-0.03%
2023/04/101378.0500.00378.5013,0820.03%
2023/04/074.1379.0500.00379.004.13,0900.13%
2023/04/068.2381.630383.25380.008.23,1000.26%
2023/03/312.1388.663388.00387.50-0.93,089-0.03%
2023/03/301380.001383.00382.5003,1260.00%
2023/03/2911384.912383.75379.5093,1870.28%
2023/03/2827381.639380.23380.00183,2380.56%
2023/03/278393.692393.75393.0063,2680.18%
2023/03/2400.0020399.00396.00-203,350-0.60%
2023/03/230.1394.681395.00396.50-0.93,364-0.03%
2023/03/2200.001.2396.87393.50-1.23,410-0.03%
2023/03/217.1388.583.1389.21389.0043,4330.12%
2023/03/200.1394.506.1392.00391.50-63,429-0.17%
2023/03/172.2400.592.3399.54397.50-0.13,4540.00%
2023/03/162391.239.1390.49392.00-7.13,443-0.21%
2023/03/152.1386.107389.08384.00-4.93,477-0.14%
2023/03/146.1379.990.1379.50379.0063,5550.17%
2023/03/136384.422.1385.74386.003.93,6050.11%
2023/03/1011.1381.2210.2380.06379.500.93,6490.02%
2023/03/091.2390.746.1392.48390.50-4.93,713-0.13%
2023/03/085381.610382.92387.0053,8070.13%
2023/03/074386.504388.25387.5003,9000.00%
2023/03/062387.508.2388.49388.00-6.23,973-0.16%
2023/03/035379.304.1379.88379.500.94,0400.02%
2023/03/025375.803378.83380.0024,1600.05%
2023/03/013375.672379.50379.0014,1960.02%
2023/02/247.2383.153.2385.41380.003.94,2170.09%
2023/02/2314.2384.5026383.58382.50-11.84,205-0.28%
2023/02/2218369.399.1371.16370.508.94,1000.22%
2023/02/2112.1373.387371.01370.505.14,0560.13%
2023/02/202.1367.380.1365.11368.0024,0540.05%
2023/02/170.2358.502357.50359.50-1.84,071-0.04%
2023/02/160355.002358.25359.50-24,142-0.05%
2023/02/1511352.776354.50353.5054,1890.12%
2023/02/143.1350.104.1352.00355.00-14,187-0.02%
2023/02/1314.4348.6410.1344.83345.004.34,2170.10%
2023/02/101.5357.171355.00357.000.54,2250.01%
2023/02/094.1360.246.2361.62361.50-2.14,236-0.05%
2023/02/086.1355.0019.8349.11364.50-13.74,221-0.32%
2023/02/074334.631333.00334.0034,1590.07%
2023/02/0624337.464.1336.09333.0019.94,1860.48%
2023/02/0312346.2127.1348.29348.00-15.14,222-0.36%
2023/02/0222.2345.338.7339.37347.0013.44,2890.31%
2023/02/017.2329.0413.1327.15329.50-5.94,259-0.14%
2023/01/310.3320.091.2319.35320.00-0.94,254-0.02%
2023/01/307.2323.094325.50323.503.24,2550.07%
2023/01/173.1316.0124317.98316.50-214,242-0.49%
2023/01/167320.007.4322.32321.00-0.44,267-0.01%
2023/01/1313322.6215.1322.75317.50-2.14,297-0.05%
2023/01/124323.5012.1325.06323.00-8.14,298-0.19%
2023/01/112.1321.008.3322.01323.00-6.24,309-0.14%
2023/01/1032321.8612.3324.00323.5019.84,3490.45%
2023/01/0925316.0230.3316.48321.00-5.34,328-0.12%
2023/01/069.2304.9819300.55307.00-9.84,315-0.23%
2023/01/053.1290.562293.25289.0014,3190.02%
2023/01/047.1289.186291.33289.001.14,4120.03%
2023/01/036287.015287.50289.0014,4850.02%
2022/12/306.2284.7110282.50281.00-3.84,566-0.08%
2022/12/293280.673282.50282.5004,6020.00%
2022/12/2810.3284.937284.29283.003.34,6700.07%
2022/12/277292.792294.00293.0054,6860.11%
2022/12/262.1286.953286.67286.50-0.94,702-0.02%
2022/12/234288.632287.25289.0024,7650.04%
2022/12/227290.505.2292.10290.501.84,8300.04%
2022/12/2117.1287.033.1288.14285.5014.14,8430.29%
2022/12/206289.012.1292.14286.503.94,8470.08%
2022/12/192290.003.1294.55294.00-1.14,828-0.02%
2022/12/1619294.457295.21293.00124,7720.25%
2022/12/1515.1302.908.1302.23302.0074,7080.15%
2022/12/148.1294.319.1298.12301.50-14,701-0.02%
2022/12/1311.3294.5115294.10292.50-3.74,687-0.08%
2022/12/124296.133297.33299.5014,7060.02%
2022/12/094.2297.154299.38299.500.24,7080.00%
2022/12/089.4292.5215293.47292.50-5.64,686-0.12%
2022/12/075.4301.201297.50297.504.44,6950.09%
2022/12/0624.2311.249308.61305.5015.24,6860.32%
2022/12/059323.2311324.82322.50-24,644-0.04%
2022/12/0222325.4821326.62326.0014,6200.02%
2022/12/013.1330.312.1328.90333.0014,6070.02%
2022/11/3015.1312.7016314.03317.00-0.94,584-0.02%
2022/11/2930.1311.2420314.73314.5010.14,4900.22%
2022/11/2823.1323.3912324.29321.5011.14,4030.25%
2022/11/2526.2336.1624336.13330.502.24,3530.05%
2022/11/248.1332.068.3332.87343.00-0.24,2500.00%
2022/11/2310.1327.859329.56327.001.14,1340.03%
2022/11/2210317.506320.75323.5044,0910.10%
2022/11/211327.501.1325.45325.00-0.14,0590.00%
2022/11/184319.633322.17321.0014,0370.02%
2022/11/174.1319.394319.88322.500.14,0400.00%
2022/11/162.4316.034.1318.11322.00-1.74,023-0.04%
2022/11/1530.4315.6712316.12315.0018.43,9600.47%
2022/11/145.4306.8512308.08307.50-6.73,900-0.17%
2022/11/115299.405300.39300.5003,8210.00%
2022/11/1012281.6710282.90283.0023,7370.05%
2022/11/0927282.5610.2280.11284.0016.83,7190.45%
2022/11/0811.1272.627.2269.41268.003.83,6980.10%
2022/11/075270.513.3274.14274.001.73,6740.05%
2022/11/043.2263.827263.44267.00-3.93,656-0.11%
2022/11/035.2263.236262.92264.00-0.83,673-0.02%
2022/11/025.1261.823.1262.83262.0023,6510.06%
2022/11/013260.336263.17259.50-33,623-0.08%
2022/10/3147246.6051247.95255.00-43,567-0.11%
2022/10/284251.506251.50255.50-23,472-0.06%
2022/10/273.1256.811258.50256.502.13,4700.06%
2022/10/2610253.2012254.71254.50-23,478-0.06%
2022/10/255250.509253.83251.50-43,493-0.11%
2022/10/243.1260.874261.87260.00-13,518-0.03%
2022/10/210.1257.476253.67252.50-5.93,513-0.17%
2022/10/191.2254.891253.00251.500.23,4770.00%
2022/10/1814248.759250.83252.0053,4780.14%
2022/10/175.1243.583.3245.46251.001.73,4630.05%
2022/10/144.4246.213247.00246.001.33,4810.04%
2022/10/136.1237.539237.67234.00-2.93,482-0.08%
2022/10/1222.1240.9418242.56242.004.13,4440.12%
2022/10/1112.1247.2920248.70247.00-7.93,398-0.23%
2022/10/0725.3267.1313260.69259.5012.33,3810.36%
2022/10/067.1279.714281.25278.503.13,3170.09%
2022/10/059.2282.848282.38279.501.23,3060.04%
2022/10/046.1277.846281.33278.500.13,3100.00%
2022/10/034265.384267.88269.0003,2840.00%
2022/09/305263.809262.61270.00-43,312-0.12%
2022/09/299269.0021269.14266.00-123,309-0.36%
2022/09/2813.1279.407276.56271.506.13,3110.18%
2022/09/277.3289.414288.50289.003.33,3180.10%
2022/09/264.1296.054.1295.11294.5003,2960.00%
2022/09/232303.758306.31303.50-63,256-0.18%
2022/09/2211301.594302.38305.5073,2680.21%
2022/09/212302.2500.00305.5023,2540.06%
2022/09/208.3304.455303.10305.003.33,2430.10%
2022/09/196.4309.326305.92306.000.43,2450.01%
2022/09/161.1313.3600.00318.501.13,2080.03%
2022/09/152.1318.022318.25315.500.13,2330.00%
2022/09/143316.003313.17321.5003,2390.00%
2022/09/131.1318.053319.83317.50-23,197-0.06%
2022/09/1210312.552313.25313.0083,1670.25%
2022/09/086323.677326.79331.50-13,126-0.03%
2022/09/078320.8714321.21319.50-63,089-0.19%
2022/09/0623.2331.7318329.67330.005.23,0330.17%
2022/09/054.1330.182331.75331.002.12,9890.07%
2022/09/023.1333.082336.00332.501.12,9750.04%
2022/09/016.3337.574332.50333.002.32,9560.08%
2022/08/312342.253346.50346.00-12,919-0.03%
2022/08/294.1341.763.2343.30342.000.82,9120.03%
2022/08/265352.404355.63353.5012,9110.03%
2022/08/256.2347.318349.00350.00-1.82,901-0.06%
2022/08/248.3346.885343.60343.503.32,9030.11%
2022/08/232353.002.1352.57352.5002,9020.00%
2022/08/226359.174361.38361.0022,9240.07%
2022/08/192.1364.873366.17364.50-0.92,932-0.03%
2022/08/181354.544358.76365.00-32,951-0.10%
2022/08/174.1359.652361.25361.002.12,9430.07%
2022/08/163.2363.781362.00361.002.22,9440.07%
2022/08/152360.742362.25363.0002,9450.00%
2022/08/121.1348.689344.83349.50-7.92,931-0.27%
2022/08/111337.506337.42336.50-52,941-0.17%
2022/08/1013.2333.867331.71329.506.22,9470.21%
2022/08/099342.788345.44344.0012,9390.03%
2022/08/085.1350.1500.00349.505.12,9790.17%
2022/08/050351.000350.50352.0002,9770.00%
2022/08/041.1343.652341.50344.00-0.92,982-0.03%
2022/08/033.1339.724340.25343.00-0.92,981-0.03%
2022/08/029335.782337.28339.0072,9600.24%
2022/08/015343.705346.20347.0002,9230.00%
2022/07/2910344.6517.1345.44342.00-72,882-0.24%
2022/07/289355.009355.44354.0002,8320.00%
2022/07/2712348.088.5348.48355.503.52,7960.12%
2022/07/268353.5011351.55352.50-32,774-0.11%
2022/07/259366.3312363.58362.00-32,774-0.11%
2022/07/226.1369.173369.83369.003.12,7670.11%
2022/07/2112364.507365.65371.5052,7480.18%
2022/07/207355.653358.02354.0042,7220.15%
2022/07/193339.332339.75339.0012,6940.04%
2022/07/182.2340.930.1342.23346.002.12,6920.08%
2022/07/156.2320.782.1328.35332.504.12,6570.16%
2022/07/1413318.4312315.01320.0012,6180.04%
2022/07/138319.187316.36313.5012,6250.04%
2022/07/125312.909312.56313.50-42,599-0.15%
2022/07/116332.086331.08330.5002,5380.00%
2022/07/082.1332.133333.83335.00-12,535-0.04%
2022/07/071330.000328.75328.0012,5120.04%
2022/07/065316.205.2316.83313.00-0.22,472-0.01%
2022/07/0510.3328.008321.31324.002.32,4170.10%
2022/07/046339.845343.60339.5012,3640.04%
2022/07/015.2353.744353.63347.001.22,3290.05%
2022/06/306.2361.284359.50363.002.22,3430.10%
2022/06/291369.001373.50374.5002,3520.00%
2022/06/284377.389376.11376.50-52,343-0.21%
2022/06/277392.642391.75388.0052,3320.21%
2022/06/247.2379.877.1379.05375.000.12,3080.00%
2022/06/2314.2381.7011381.41381.003.22,3090.14%
2022/06/220.2404.982.4402.67395.00-2.22,268-0.10%
2022/06/2100.001.4416.00419.00-1.42,259-0.06%
2022/06/2027.5422.033409.50404.5024.52,2631.08%
2022/06/174.1415.4222.1431.23432.00-182,241-0.80%
2022/06/161.1432.271.1439.14429.500.12,2140.00%
2022/06/150.2430.000.3430.00426.00-0.12,2330.00%
2022/06/143424.002428.00428.5012,2650.04%
2022/06/130436.502.5434.70433.50-2.52,265-0.11%
2022/06/101445.002442.75445.50-12,267-0.04%
2022/06/092449.004449.13450.00-22,272-0.09%
2022/06/086.4450.321449.00451.005.42,2770.24%
2022/06/073441.834447.13444.50-12,282-0.04%
2022/06/063.3438.435443.80448.50-1.72,297-0.07%
2022/06/022443.500444.17441.5022,2960.09%
2022/06/010.1448.741453.00446.00-0.92,313-0.04%
2022/05/310443.503439.34445.00-32,306-0.13%
2022/05/301442.980442.50443.5012,3060.04%
2022/05/272424.001428.00429.5012,2830.04%
2022/05/268.2421.009416.33417.50-0.82,308-0.04%
2022/05/251.1430.592431.00429.00-0.92,349-0.04%
2022/05/244.2431.215.2429.44422.00-12,389-0.04%
2022/05/235.3431.275432.70430.500.32,4040.01%
2022/05/204.8439.122439.50437.502.82,4160.12%
2022/05/193.8439.560.2436.46441.503.62,4200.15%
2022/05/185.7430.475.2432.32432.000.62,4010.02%
2022/05/173.6428.352428.50431.501.62,3910.07%
2022/05/161.2425.001427.49427.000.22,3870.01%
2022/05/130.5416.001.3418.31416.50-0.82,355-0.03%
2022/05/122412.505412.50410.50-32,364-0.13%
2022/05/113416.003416.00415.0002,3750.00%
2022/05/101.3411.432.3407.96414.50-0.92,384-0.04%
2022/05/090.1404.0000.00408.000.12,4250.00%
2022/05/061.2404.623407.83409.00-1.82,443-0.07%
2022/05/053.1414.314413.75415.00-0.92,463-0.04%
2022/05/034401.633402.33403.0012,4470.04%
2022/04/291.1401.222407.00407.50-0.92,453-0.04%
2022/04/286.1396.102393.51395.0042,4300.17%
2022/04/270.4376.182375.50382.50-1.62,409-0.07%
2022/04/264.6388.434.1382.35381.000.62,3910.02%
2022/04/252.1383.095386.30392.00-2.92,372-0.12%
2022/04/221.4395.743395.17395.00-1.62,329-0.07%
2022/04/210.1407.002406.50406.00-1.92,307-0.08%
2022/04/201402.513406.67405.00-22,303-0.09%
2022/04/195.2403.421400.01400.004.22,3020.18%
2022/04/1800.003403.67405.50-32,311-0.13%
2022/04/155.8402.183398.83398.002.82,3180.12%
2022/04/142410.7500.00416.0022,3250.09%
2022/04/131414.0511402.45413.50-102,341-0.43%
2022/04/1210.1396.492.3392.73396.007.82,3190.34%
2022/04/110.1403.551396.00396.00-0.92,318-0.04%
2022/04/085.1407.524408.25407.001.12,3150.05%
2022/04/070.3410.3800.00407.500.32,2790.01%
2022/04/060414.784415.00413.00-42,256-0.18%
2022/04/0114.4418.449418.94417.005.42,2200.24%
2022/03/313432.5000.00430.5032,1780.14%
2022/03/302.2433.143433.17432.50-0.82,170-0.04%
2022/03/299.2430.736.1430.62432.503.12,1680.14%
2022/03/2810.3431.154431.25430.506.32,1490.29%
2022/03/254.3448.702446.75446.002.32,1250.11%
2022/03/243.3448.723451.33452.500.32,1180.02%
2022/03/233.3456.653457.67457.500.32,1150.02%
2022/03/221457.5200.00457.5012,1140.05%
2022/03/211458.010.1461.00459.5012,1110.05%
2022/03/182455.011456.50455.0012,1100.05%
2022/03/176.4453.745455.61455.001.32,0710.06%
2022/03/160445.2200.00445.0002,0340.00%
2022/03/1510.1453.156449.58447.504.12,0100.21%
2022/03/146464.426463.42465.0002,0080.00%
2022/03/111467.0200.00466.0012,0410.05%
2022/03/101.1464.412.1465.30469.00-12,069-0.05%
2022/03/097.1451.373451.50451.004.12,0550.20%
2022/03/083.1442.703.1449.17448.00-0.12,0390.00%
2022/03/079.7453.347448.07449.002.72,0300.13%
2022/03/044.2468.662466.51466.502.22,0440.11%
2022/03/032.1481.1500.00477.502.12,0500.10%
2022/03/0211.1467.409470.94472.002.12,0360.10%
2022/03/0112473.0512.1476.50474.50-0.12,0280.00%
2022/02/2519.5452.5912455.38456.007.51,9860.38%
2022/02/2418.4458.8025454.56455.00-6.61,927-0.34%
2022/02/2324.9472.6810471.55472.0014.91,8750.79%
2022/02/225.2470.304476.88476.001.21,8530.06%
2022/02/2134.2474.6311478.73481.5023.21,8221.27%
2022/02/1820.3481.9210483.05483.0010.31,8120.57%
2022/02/1723.3494.123489.00489.0020.31,7981.13%
2022/02/1600.002503.00503.00-21,798-0.11%
2022/02/153.3491.1200.00490.003.31,7810.18%
2022/02/149.3490.2900.00487.509.31,7650.53%
2022/02/1111.2503.572508.00504.009.21,7590.52%
2022/02/102508.036508.00510.00-41,746-0.23%
2022/02/097.3498.235.1501.98511.002.21,7200.13%
2022/02/082.1510.6700.00514.002.11,6870.12%
2022/02/0710.1511.1810505.90506.000.11,6730.01%
2022/01/263531.331537.00526.0021,6480.12%
2022/01/250539.000.1535.38531.00-0.11,660-0.01%
2022/01/242534.501534.00535.0011,6780.06%
2022/01/212543.432543.00544.0001,6910.00%
2022/01/201534.1700.00540.0011,6930.06%
2022/01/191.1540.1200.00541.001.11,7070.06%
2022/01/181543.9900.00537.0011,7210.06%
2022/01/171536.030.1540.00536.000.91,7500.05%
2022/01/145.1530.625531.80532.0001,7520.00%
2022/01/131.1539.031540.25540.0001,7560.00%
2022/01/128.1540.272541.00543.006.11,7600.34%
2022/01/112.1550.661542.00543.001.11,7620.06%
2022/01/100552.0000.00557.0001,7310.00%
2022/01/070.2556.941555.00555.00-0.81,748-0.05%
2022/01/0610.2553.182557.50555.008.21,7540.47%
2022/01/051560.9900.00563.0011,7590.06%
2022/01/0413561.921559.00558.00121,7830.67%
2022/01/034577.003.1585.33573.0011,7890.05%
2021/12/301582.000.1580.00580.000.91,8030.05%
2021/12/291.1577.9500.00578.001.11,8360.06%
2021/12/2800.0012.2583.64583.00-12.21,902-0.64%
2021/12/272.1573.397.1577.38576.00-4.91,926-0.26%
2021/12/240.4567.562572.50564.00-1.61,953-0.08%
2021/12/237578.854.1574.56572.002.91,9710.15%
2021/12/224.3572.474572.51573.000.22,0060.01%
2021/12/211571.001571.00569.0002,0080.00%
2021/12/205568.005557.00553.0002,0200.00%
2021/12/173.1570.332.1570.67567.0012,0500.05%
2021/12/164.2561.707570.12569.00-2.92,063-0.14%
2021/12/1510542.602.1550.74553.007.92,1060.38%
2021/12/146548.832.1546.96545.003.92,1300.18%
2021/12/131555.0000.00556.0012,1320.05%
2021/12/106551.502556.00554.0042,1510.19%
2021/12/090561.210563.00558.0002,1570.00%
2021/12/087573.716.2568.89565.000.82,1610.04%
2021/12/072569.502570.01565.0002,1630.00%
2021/12/062567.964.6569.15577.00-2.62,133-0.12%
2021/12/033.1552.414556.00555.00-0.92,110-0.04%
2021/12/022.1549.043.1553.63554.00-12,120-0.05%
2021/12/017547.8600.00549.0072,1250.33%
2021/11/302543.508554.99555.00-62,122-0.28%
2021/11/293523.333.1530.23536.00-0.12,0950.00%
2021/11/267539.866535.67534.0012,1070.05%
2021/11/252546.0000.00544.0022,1060.09%
2021/11/240540.001.1544.53542.00-1.12,114-0.05%
2021/11/235542.596542.17544.00-12,126-0.05%
2021/11/221550.001549.00548.0002,1250.00%
2021/11/190546.144548.00547.00-42,134-0.19%
2021/11/183551.6611.1549.55549.00-8.12,147-0.38%
2021/11/177550.704.2550.08550.002.92,1550.13%
2021/11/163543.336547.49549.00-32,161-0.14%
2021/11/1510.1543.3721.2533.82542.00-11.12,184-0.51%
2021/11/120525.008526.99523.00-82,184-0.37%
2021/11/1100.001.1519.86522.00-1.12,186-0.05%
2021/11/101515.9936.1520.19519.00-35.12,191-1.60%
2021/11/092517.008.1514.03511.00-6.12,190-0.28%
2021/11/080504.4300.00505.0002,1810.00%
2021/11/0512496.3415.1494.33499.50-3.12,201-0.14%
2021/11/0424491.3110485.70485.50142,1890.64%
2021/11/036485.5200.00489.5062,1890.27%
2021/11/022495.7513.1494.58491.50-11.12,204-0.50%
2021/11/019.2500.0835499.31500.00-25.82,196-1.18%
2021/10/2917499.291501.00499.00162,1760.74%
2021/10/283503.331.3500.72500.001.72,1890.08%
2021/10/275.1499.600495.00500.005.12,1830.23%
2021/10/2616.1488.345.1488.50487.00112,1980.50%
2021/10/2541.2487.503486.67486.0038.22,2361.71%
2021/10/221471.0000.00475.0012,2600.04%
2021/10/200480.0000.00475.0002,4130.00%
2021/10/191475.130480.00478.0012,4330.04%
2021/10/180464.001467.08462.00-12,443-0.04%
2021/10/157.3472.341471.02469.006.32,4680.25%
2021/10/141462.5000.00461.5012,4570.04%
2021/10/137.1449.917456.71448.500.12,4750.00%
2021/10/125.2469.876474.33464.00-0.82,451-0.03%
2021/10/085.1482.715487.83480.500.12,4430.00%
2021/10/074491.973493.16492.0012,4140.04%
2021/10/062.1479.022475.52474.5002,4100.00%
2021/10/054.1448.285459.60469.00-0.92,386-0.04%
2021/10/043.3469.364.1467.18465.00-0.72,335-0.03%
2021/10/015.3477.884478.25476.501.32,3300.05%
2021/09/304491.503493.34495.5012,3230.04%
2021/09/2911.3482.776485.67486.005.32,3060.23%
2021/09/284.1504.250505.00502.004.12,2830.18%
2021/09/270.2515.872.1516.79513.00-1.92,295-0.08%
2021/09/2413508.929508.89508.0042,3040.18%
2021/09/237500.154508.23509.0032,2720.13%
2021/09/2213.6489.175494.60488.508.62,2550.38%
2021/09/171526.882524.00524.00-12,197-0.04%
2021/09/163516.6700.00518.0032,1840.14%
2021/09/150522.801517.00517.00-12,233-0.04%
2021/09/142.2535.591530.03529.001.22,2800.05%
2021/09/130.1534.110547.00534.0002,3010.00%
2021/09/108525.257528.73537.0012,3120.04%
2021/09/093.2524.973530.00525.000.22,3070.01%
2021/09/084.1535.438527.75525.00-3.92,303-0.17%
2021/09/073552.315548.60546.00-22,297-0.09%
2021/09/061559.0300.00557.0012,2950.04%
2021/09/033.1571.110569.56565.003.12,2840.14%
2021/09/021569.986574.17566.00-52,306-0.22%
2021/09/019.1565.199575.11577.000.12,3000.00%
2021/08/311547.060550.33554.0012,2690.04%
2021/08/300550.000553.06548.0002,2720.00%
2021/08/270540.5700.00540.0002,2600.00%
2021/08/261.1540.372543.50542.00-0.92,258-0.04%
2021/08/2500.001552.01550.00-12,265-0.04%
2021/08/242.1553.451556.00550.001.12,2720.05%
2021/08/232.1548.762.1552.52552.0002,2770.00%
2021/08/201538.012542.49537.00-12,287-0.04%
2021/08/199.2528.110.2530.35517.0092,3250.39%
2021/08/183.2533.591543.00551.002.22,3390.09%
2021/08/170.1535.9000.00529.000.12,3640.00%
2021/08/160540.670548.00545.0002,3680.00%
2021/08/135.1551.000.1550.89542.0052,3770.21%
2021/08/121569.9600.00563.0012,3730.04%
2021/08/113.1566.091.7564.63563.001.42,3860.06%
2021/08/100581.7100.00582.0002,4130.00%
2021/08/092.1590.416589.87586.00-3.92,421-0.16%
2021/08/065.1603.974607.50603.001.12,4480.05%
2021/08/050604.000607.50610.0002,4980.00%
2021/08/040603.421601.07602.00-12,561-0.04%
2021/08/036592.176597.15600.0002,6090.00%
2021/08/025.2584.902.1589.99590.003.22,5810.12%
2021/07/302592.521600.50588.0012,5850.04%
2021/07/295578.628584.88599.00-32,593-0.11%
2021/07/289.1586.707.1588.09587.0022,5600.08%
2021/07/275.3602.8414.1609.09613.00-8.82,545-0.34%
2021/07/267568.713578.69567.0042,4550.16%
2021/07/232567.995570.40560.00-32,422-0.12%
2021/07/227568.773574.33569.0042,4130.17%
2021/07/213.1569.9510568.70569.00-6.92,431-0.29%
2021/07/207557.434557.00552.0032,4700.12%
2021/07/197548.863.6553.32560.003.42,5070.14%
2021/07/161.1537.462.4540.41545.00-1.32,500-0.05%
2021/07/151537.973.2531.93538.00-2.22,548-0.09%
2021/07/141517.002.1519.04521.00-1.12,540-0.04%
2021/07/131525.001526.65522.0002,5600.00%
2021/07/122520.002521.99520.0002,5580.00%
2021/07/091517.993518.33515.00-22,574-0.08%
2021/07/086519.675525.39524.0012,6190.04%
2021/07/071523.004.6523.34523.00-3.62,641-0.14%
2021/07/064519.7400.00516.0042,6560.15%
2021/07/052519.003.4518.97521.00-1.42,675-0.05%
2021/07/021492.002499.97505.00-12,672-0.04%
2021/07/013.2494.661498.00492.502.22,6810.08%
2021/06/301502.004510.00505.00-32,689-0.11%
2021/06/293506.652510.00501.0012,7050.04%
2021/06/280502.000504.00498.0002,7160.00%
2021/06/253500.330502.54496.5032,7910.11%
2021/06/240504.004.1501.29510.00-4.12,815-0.14%
2021/06/239.5486.414490.75484.005.42,8390.19%
2021/06/223.1488.163.2490.92487.00-0.12,8140.00%
2021/06/211.2500.1700.00499.501.22,8010.04%
2021/06/180520.000521.87516.0002,8070.00%
2021/06/171510.011518.00519.0002,8060.00%
2021/06/160.1516.361521.99516.00-0.92,841-0.03%
2021/06/152517.083.2522.68518.00-1.22,880-0.04%
2021/06/111513.001517.98513.0002,9150.00%
2021/06/101512.011.3514.93516.00-0.32,957-0.01%
2021/06/090500.001504.00497.50-12,941-0.03%
2021/06/080503.103508.98502.00-32,961-0.10%
2021/06/075493.505.7497.24504.00-0.72,996-0.02%
2021/06/041499.491502.00502.0003,0140.00%
2021/06/031.1500.832496.50500.00-0.93,081-0.03%
2021/06/021492.510494.00491.5013,1410.03%
2021/06/011.2503.182.4506.06506.00-1.33,181-0.04%
2021/05/311494.535494.80499.00-43,245-0.12%
2021/05/280497.834499.50497.00-43,268-0.12%
2021/05/2700.002487.25489.50-23,291-0.06%
2021/05/265479.613485.83485.5023,2900.06%
2021/05/251.1468.996466.44469.00-53,265-0.15%
2021/05/242450.2500.00452.5023,2480.06%
2021/05/210.1449.861460.00451.50-0.93,303-0.03%
2021/05/202447.5000.00450.0023,3270.06%
2021/05/194462.232456.50455.5023,3650.06%
2021/05/180469.201.1465.40470.00-1.13,374-0.03%
2021/05/170.4444.611450.00439.50-0.63,408-0.02%
2021/05/142455.004456.00451.50-23,461-0.06%
2021/05/136454.9110440.25450.50-43,499-0.11%
2021/05/122.3437.895.2427.23436.00-2.93,515-0.08%
2021/05/1116.7464.764455.00456.0012.73,4920.36%
2021/05/101506.0100.00504.0013,4750.03%
2021/05/070513.000511.00516.0003,5850.00%
2021/05/063513.675508.80513.00-23,637-0.05%
2021/05/051504.992504.50499.00-13,665-0.03%
2021/05/044500.280.5498.60507.003.53,6910.10%
2021/05/031527.993.3524.75519.00-2.33,682-0.06%
2021/04/292535.5016537.06532.00-143,705-0.38%
2021/04/282531.5123536.96538.00-213,785-0.55%
2021/04/273536.336.3536.88537.00-3.33,833-0.09%
2021/04/2611536.365.1526.00530.005.93,8520.15%
2021/04/231501.007.8513.50519.00-6.83,846-0.18%
2021/04/221.2497.983502.67500.00-1.83,837-0.05%
2021/04/2111.2497.926498.75493.505.23,8560.14%
2021/04/202501.504.5503.52505.00-2.53,878-0.06%
2021/04/192498.504.3500.45500.00-2.33,942-0.06%
2021/04/163496.003498.67499.0004,0430.00%
2021/04/153495.673495.00500.0004,0630.00%
2021/04/141.3497.009.1501.32497.50-7.84,104-0.19%
2021/04/131496.424497.38488.00-34,156-0.07%
2021/04/1212.1487.976.1483.45482.5064,1630.15%
2021/04/091504.001.2505.17499.00-0.24,179-0.01%
2021/04/082.2498.562.1503.40502.000.14,1730.00%
2021/04/072497.762500.99504.0004,1920.00%
2021/04/060.3503.0012.1504.33507.00-11.84,212-0.28%
2021/04/013493.986.2488.98490.00-3.14,190-0.08%
2021/03/313.1495.1510.1495.86494.00-74,171-0.17%
2021/03/306.6499.6120.3500.45502.00-13.74,142-0.33%
2021/03/293.2487.601485.55489.502.24,0660.05%
2021/03/269481.334.2480.13484.504.84,0430.12%
2021/03/252449.2911.2461.51466.50-9.23,996-0.23%
2021/03/244454.624452.50452.5004,0020.00%
2021/03/232460.750.1460.50458.501.94,0650.05%
2021/03/221.1452.732456.25456.00-0.94,064-0.02%
2021/03/197.1450.716.2453.33456.5014,0610.02%
2021/03/185464.407464.64462.50-24,036-0.05%
2021/03/175.1454.815453.80453.000.14,0330.00%
2021/03/162.4453.415452.00452.00-2.64,026-0.07%
2021/03/152.1446.8911443.86442.00-8.94,069-0.22%
2021/03/125.1445.322442.50442.503.14,0890.08%
2021/03/114.1436.684.3439.56444.00-0.24,1080.00%
2021/03/107434.215.5432.45433.001.54,1050.04%
2021/03/0961.2432.326.8432.02431.0054.44,1121.32%
2021/03/088.1452.684446.00444.004.14,0950.10%
2021/03/051458.501458.00458.5004,0460.00%
2021/03/047.3447.844449.37450.003.24,0530.08%
2021/03/032.1460.2300.00462.502.13,9930.05%
2021/03/021.1466.036471.08466.00-4.93,957-0.12%
2021/02/2657.4462.703.1462.44460.0054.33,9451.38%
2021/02/255483.394479.88480.5013,9290.03%
2021/02/248.1480.857480.29478.001.13,9260.03%
2021/02/2331.5474.4013.5475.93482.00183,9160.46%
2021/02/2226.4489.1014488.82487.5012.43,8880.32%
2021/02/1918491.869492.30494.0093,8840.23%
2021/02/183.1507.970508.00507.003.13,8860.08%
2021/02/177.2515.048.5515.88515.00-1.33,891-0.03%
2021/02/058.6498.2714492.86495.00-5.43,848-0.14%
2021/02/0415481.774480.27476.50113,8110.29%
2021/02/036.1493.5115.1494.15497.00-93,832-0.24%
2021/02/0210.1476.3710477.40482.0003,8460.00%
2021/02/0117.1455.9321455.50467.00-43,834-0.10%
2021/01/2920.1463.7118.4471.24451.501.63,8570.04%
2021/01/2816479.8510483.20480.0063,7840.16%
2021/01/2717.1485.464494.61486.0013.13,8190.34%
2021/01/268.2490.7310.1493.18480.00-1.93,785-0.05%
2021/01/259492.6116496.56493.50-73,779-0.18%
2021/01/225.3500.2225.8499.68496.00-20.53,753-0.55%
2021/01/2118.2495.6811.5490.89497.506.73,7100.18%
2021/01/205.1473.965470.00473.500.13,6180.00%
2021/01/199.3458.3916.2461.49469.00-73,550-0.20%
2021/01/182439.5000.00441.5023,4870.06%
2021/01/153.1448.914.1451.89444.00-13,445-0.03%
2021/01/146447.003451.67445.0033,4740.09%
2021/01/139.2441.988.1445.43445.001.13,4260.03%
2021/01/123.2431.5019440.05428.50-15.83,355-0.47%
2021/01/1119.2428.7717.5420.18431.501.73,2820.05%
2021/01/082396.044401.00400.00-23,176-0.06%
2021/01/074.5406.783408.65405.501.53,1690.05%
2021/01/0619.1401.077.3401.90403.5011.83,1500.37%
2021/01/050.5385.532384.50387.00-1.53,084-0.05%
2021/01/042.2390.5500.00388.502.23,1630.07%
2020/12/311392.0100.00390.5013,1740.03%
2020/12/302.1383.611392.00391.501.13,1950.03%
2020/12/296392.081395.50388.0053,1800.16%
2020/12/284396.7500.00397.0043,1700.13%
2020/12/252406.254.1401.94400.50-2.13,191-0.07%
2020/12/240398.0000.00396.5003,2040.00%
2020/12/230397.0000.00397.0003,2800.00%
2020/12/222399.791395.54395.5013,3360.03%
2020/12/213416.502405.75407.0013,3560.03%
2020/12/185.1408.367.1408.72408.00-23,357-0.06%
2020/12/174404.7518.1405.08405.00-14.13,351-0.42%
2020/12/1600.003392.83392.00-33,310-0.09%
2020/12/151.1387.7300.00389.001.13,3720.03%
2020/12/140394.002401.50396.50-23,403-0.06%
2020/12/112.2397.162.2393.13394.5003,5070.00%
2020/12/104.1397.589399.78398.00-4.93,509-0.14%
2020/12/0917396.8629.3401.94409.00-12.33,518-0.35%
2020/12/081.3389.2300.00389.001.33,4870.04%
2020/12/0700.005383.60386.50-53,512-0.14%
2020/12/042378.2517381.44381.50-153,558-0.42%
2020/12/032384.7417386.38383.50-153,626-0.41%
2020/12/022384.754387.62386.00-23,646-0.05%
2020/12/012375.014376.88378.50-23,688-0.05%
2020/11/302377.519379.44371.00-73,728-0.19%
2020/11/271370.000.1371.10373.500.93,6970.02%
2020/11/2600.002372.25374.50-23,720-0.05%
2020/11/252370.751371.00367.5013,7580.03%
2020/11/243376.174376.75373.50-13,747-0.03%
2020/11/233.1381.442381.50382.001.13,7300.03%
2020/11/2037377.5539379.35379.50-23,739-0.05%
2020/11/197380.577382.21381.0003,7580.00%
2020/11/186.1375.202376.50378.004.13,7570.11%
2020/11/176.2374.436.1374.25372.000.13,8110.00%
2020/11/165.1367.062.2366.61369.002.93,8460.08%
2020/11/135.5358.3918.1361.50362.50-12.73,877-0.33%
2020/11/125.5354.294355.00353.001.53,9760.04%
2020/11/11119.4344.645346.20348.00114.43,9682.88% 大買/鉅額交易
2020/11/1017352.565356.50348.50123,9350.30%
2020/11/096364.836363.33362.0003,8870.00%
2020/11/0617361.656363.75361.50113,9150.28%
2020/11/054354.005354.00353.00-13,921-0.03%
2020/11/0438.2346.835353.50358.5033.23,9330.84%
2020/11/030.1353.5000.00353.500.13,9750.00%
2020/11/0228345.451350.00348.00274,1000.66%
2020/10/301357.511357.00355.5004,1570.00%
2020/10/291356.5000.00359.0014,2130.02%
2020/10/2800.001362.00364.00-14,321-0.02%
2020/10/2747361.608361.75365.50394,3830.89%
2020/10/262.1367.244368.00364.00-1.94,392-0.04%
2020/10/232364.001367.00365.0014,3950.02%
2020/10/2221364.833.1365.45364.5017.94,4180.41%
2020/10/211375.5000.00375.5014,3790.02%
2020/10/201376.0000.00376.5014,4180.02%
2020/10/194375.752376.50375.0024,4420.05%
2020/10/166376.671373.50374.0054,4750.11%
2020/10/153376.507379.43378.00-44,517-0.09%
2020/10/1410383.103382.83382.0074,5130.16%
2020/10/1311388.5911.5391.15390.50-0.54,516-0.01%
2020/10/127394.5016395.69394.50-94,505-0.20%
2020/10/087379.653381.67380.5044,4370.09%
2020/10/077375.5715377.73379.00-84,432-0.18%
2020/10/062371.0117372.26373.50-154,457-0.34%
2020/10/0511368.8214369.89368.00-34,514-0.07%
2020/09/309364.8913369.12368.50-44,615-0.09%
2020/09/297370.504371.13367.0034,6600.06%
2020/09/285364.506366.92367.00-14,757-0.02%
2020/09/259356.114354.88351.5054,7710.10%
2020/09/244366.5000.00365.5044,8180.08%
2020/09/231372.004375.50374.50-34,857-0.06%
2020/09/223370.8300.00370.5034,9100.06%
2020/09/216376.501374.00374.5054,9140.10%
2020/09/183378.8314379.00382.00-114,937-0.22%
2020/09/174371.502370.25370.5024,9290.04%
2020/09/1621377.5716374.84375.5054,9290.10%
2020/09/1517366.747369.93366.50104,8440.21%
2020/09/142371.752.1369.88372.00-0.14,8800.00%
2020/09/113365.1712362.08366.00-94,862-0.19%
2020/09/1014358.719358.94359.5054,8920.10%
2020/09/099.1358.9019367.42356.00-9.94,888-0.20%
2020/09/0827374.675373.10370.00224,8280.46%
2020/09/073387.335391.30381.50-24,757-0.04%
2020/09/0412385.334386.88381.5084,7490.17%
2020/09/033401.176400.59400.00-34,677-0.06%
2020/09/0210394.158395.00392.0024,6460.04%
2020/09/015380.803379.33387.5024,6770.04%
2020/08/311383.001385.50380.0004,6480.00%
2020/08/289385.9413386.23388.50-44,634-0.09%
2020/08/2713393.6216398.75390.00-34,642-0.06%
2020/08/2617395.5913396.04397.0044,7050.09%
2020/08/2523396.9823399.96397.0004,8050.00%
2020/08/2418386.6415384.77393.0034,8710.06%
2020/08/2120378.2021379.64377.00-14,888-0.02%
2020/08/2029376.649394.67373.00204,8030.42%
2020/08/1911400.9122400.52402.50-114,741-0.23%
2020/08/1826390.7119397.84388.5074,7420.15%
2020/08/1711408.6813409.69410.00-24,702-0.04%
2020/08/146400.3332403.09406.50-264,742-0.55%
2020/08/1328394.644392.38392.50244,7610.50%
2020/08/1218397.616394.08392.50124,8660.25%
2020/08/1112410.5033409.71408.50-214,860-0.43%
2020/08/1020404.276404.25404.00144,8510.29%
2020/08/0732408.319408.88400.50234,8190.48%
2020/08/0619422.0830419.93427.50-114,728-0.23%
2020/08/0511.5404.7421405.50400.00-9.54,611-0.21%
2020/08/0432393.776393.02398.00264,5240.57%
2020/08/0310393.4520391.53390.00-104,509-0.22%
2020/07/3121375.5510373.90374.50114,4720.25%
2020/07/300367.0000.00367.0004,4370.00%
2020/07/290362.001.5362.33362.00-1.54,469-0.03%
2020/07/282363.2511367.82362.00-94,608-0.20%
2020/07/274363.757365.57365.00-34,655-0.06%
2020/07/247366.832362.25360.5054,7060.11%
2020/07/233364.1720369.48373.00-174,708-0.36%
2020/07/224368.6312368.21368.50-84,775-0.17%
2020/07/218362.6315363.67365.00-74,768-0.15%
2020/07/204346.0030342.23351.00-264,764-0.55%
2020/07/172349.002346.00342.5004,8320.00%
2020/07/162352.507356.86350.50-54,842-0.10%
2020/07/1517351.795352.80350.00124,8720.25%
2020/07/143355.333356.17355.0004,9430.00%
2020/07/1319355.748360.69360.50114,9260.22%
2020/07/1050363.587.1363.09359.5042.94,8980.88%
2020/07/098365.7577.1364.93367.50-69.14,878-1.42%
2020/07/086350.3357354.29354.00-514,762-1.07%
2020/07/0745346.1414348.75343.50314,6970.66%
2020/07/0632346.9115344.37350.00174,6280.37%
2020/07/0363331.3214329.79333.50494,5871.07%
2020/07/0212319.507319.00317.0054,5520.11%
2020/07/017310.2213312.58314.00-64,521-0.13%
2020/06/308299.315300.20299.0034,5130.07%
2020/06/2925298.767298.71297.50184,6180.39%
2020/06/246306.6712306.04306.50-64,616-0.13%
2020/06/237297.578296.81295.00-14,646-0.02%
2020/06/229297.3315.1300.05298.50-6.14,677-0.13%
2020/06/197294.3619292.79295.00-124,726-0.25%
2020/06/1813286.0000.00286.00134,7190.28%
2020/06/172286.2530.1282.61284.50-28.14,758-0.59%
2020/06/1624272.0012273.83274.50124,7710.25%
2020/06/159273.0014273.50272.00-54,847-0.10%
2020/06/1218268.9273269.45270.50-554,888-1.12%
2020/06/1123276.0920278.88273.5034,9430.06%
2020/06/106272.838.1274.06273.50-2.14,999-0.04%
2020/06/097272.434273.38271.0035,0820.06%
2020/06/0817277.1814277.96275.0035,1510.06%
2020/06/055268.009269.22269.50-45,147-0.08%
2020/06/049268.1126269.04268.00-175,185-0.33%
2020/06/0329.1266.6513268.35266.0016.15,1940.31%
2020/06/025268.503269.50268.0025,1950.04%
2020/06/0170268.1220.1267.21269.5049.95,1380.97%
2020/05/294256.6310.2259.57258.50-6.25,054-0.12%
2020/05/286.2255.0613255.23254.50-6.85,008-0.14%
2020/05/274251.752253.75251.0025,0480.04%
2020/05/262249.756.1250.76251.00-4.15,116-0.08%
2020/05/256242.7531246.34247.00-255,152-0.49%
2020/05/2236.1250.6723250.33246.5013.15,1270.26%
2020/05/2122260.3427259.93260.50-55,058-0.10%
2020/05/2029257.2413255.96255.50164,9960.32%
2020/05/1933258.4754260.53256.00-214,936-0.43%
2020/05/1815252.1713250.12250.0024,7830.04%
2020/05/1518.1244.739242.44245.509.14,7340.19%
2020/05/141251.504250.25246.00-34,680-0.06%
2020/05/133248.5013245.73251.50-104,679-0.21%
2020/05/127246.507249.79244.0004,6400.00%
2020/05/118250.5613250.62250.00-54,634-0.11%
2020/05/0813252.425251.10250.5084,6300.17%
2020/05/0714248.5716248.66249.50-24,603-0.04%
2020/05/067242.5715243.13243.50-84,571-0.17%
2020/05/0529242.4526243.81242.0034,6230.06%
2020/05/0439243.2425243.74242.00144,6050.30%
2020/04/3025251.5827256.06257.50-24,468-0.05%
2020/04/2911245.5048244.39246.50-374,413-0.84%
2020/04/2822237.5913238.12236.5094,3570.21%
2020/04/2748239.8526.1238.44236.0021.94,3860.50%
2020/04/2416232.634234.00231.50124,3120.28%
2020/04/2319237.2427239.96235.50-84,387-0.18%
2020/04/2231238.2417235.94241.00144,3710.32%
2020/04/2118235.5813234.46233.5054,2970.12%
2020/04/2010233.6512234.67233.00-24,310-0.05%
2020/04/1715232.4012233.08230.5034,3210.07%
2020/04/165.1226.171223.00222.504.14,2180.10%
2020/04/153225.1700.00224.5034,2280.07%
2020/04/1400.0010221.45223.00-104,233-0.24%
2020/04/133216.001218.00216.0024,2370.05%
2020/04/105219.305217.70217.5004,2400.00%
2020/04/091217.505219.60219.00-44,326-0.09%
2020/04/087217.291218.00218.0064,3740.14%
2020/04/0718219.729221.22219.5094,3490.21%
2020/04/0611217.865217.60220.0064,2940.14%
2020/04/0115215.777214.86213.0084,2640.19%
2020/03/316214.4212216.08218.50-64,196-0.14%
2020/03/301199.001195.00199.0004,0680.00%
2020/03/273206.5015208.87201.00-124,021-0.30%
2020/03/263198.1710198.80201.00-73,918-0.18%
2020/03/257192.574192.00191.0033,8790.08%
2020/03/242177.506177.83178.00-43,862-0.10%
2020/03/234170.754171.25168.5003,8680.00%
2020/03/207172.9310172.75171.00-33,929-0.08%
2020/03/1912168.041172.50162.00113,8790.28%
2020/03/1824185.3327181.72180.00-33,777-0.08%
2020/03/171184.003186.00184.50-23,724-0.05%
2020/03/1619193.451197.00187.00183,6470.49%
2020/03/133197.009186.83201.50-63,552-0.17%
2020/03/127210.571.1207.77205.005.93,4810.17%
2020/03/114226.752229.00225.0023,4060.06%
2020/03/104228.8800.00228.0043,3990.12%
2020/03/091230.503229.67229.50-23,361-0.06%
2020/03/061235.501238.00236.0003,3330.00%
2020/03/0400.004227.88229.00-43,339-0.12%
2020/03/0312228.132230.25228.50103,3230.30%
2020/03/0212216.294218.13225.0083,3160.24%
2020/02/2716227.4789228.94225.00-733,275-2.23%
2020/02/265233.1033233.08236.00-283,258-0.86%
2020/02/2515239.031234.00239.00143,2320.43%
2020/02/2400.001242.02239.00-13,208-0.03%
2020/02/212247.0013247.04245.50-113,223-0.34%
2020/02/2010252.0500.00249.50103,2770.31%
2020/02/1915254.500.1254.00254.5014.93,2620.46%
2020/02/183252.0012250.50252.00-93,286-0.27%
2020/02/172254.505254.70254.00-33,303-0.09%
2020/02/1410256.455258.20257.0053,3060.15%
2020/02/130.1252.0010253.50253.00-9.93,304-0.30%
2020/02/120253.001254.00252.50-13,306-0.03%
2020/02/1110249.501247.00248.0093,2910.27%
2020/02/102245.502.1248.40245.00-0.13,3590.00%
2020/02/072251.0112251.38249.50-103,395-0.29%
2020/02/0622.1254.8512255.58257.5010.13,4190.30%
2020/02/055246.0000.00244.0053,4370.15%
2020/02/042245.0000.00248.0023,4490.06%
2020/02/031242.5015240.50243.50-143,474-0.40%
2020/01/3119247.085248.80247.50143,4680.40%
2020/01/303.3249.357254.50245.00-3.73,478-0.11%
2020/01/208260.632266.75260.5063,4280.18%
2020/01/177265.4321266.33262.00-143,452-0.41%
2020/01/166251.004255.39257.5023,3950.06%
2020/01/159255.831.6254.94254.007.43,3960.22%
2020/01/147259.146259.00261.5013,4170.03%
2020/01/1311250.4516255.00257.50-53,384-0.15%
2020/01/101248.0010247.30248.00-93,375-0.27%
2020/01/093244.674245.38246.00-13,405-0.03%
2020/01/082238.001236.50237.0013,3930.03%
2020/01/079238.176237.50235.5033,4090.09%
2020/01/0611245.5000.00243.50113,4110.32%
2020/01/035248.9030.3251.05250.00-25.33,448-0.73%
2020/01/0247242.9514.1247.67248.5032.93,4180.96%
2019/12/3100.001236.50235.00-13,413-0.03%
2019/12/274.1238.6300.00239.004.13,5980.11%
2019/12/2600.001234.50235.50-13,657-0.03%
2019/12/233238.6700.00238.0033,9100.08%
2019/12/201236.503239.00239.50-23,953-0.05%
2019/12/195242.507.2242.55239.00-2.24,001-0.06%
2019/12/183245.832247.25248.0014,0060.02%
2019/12/1714246.0412246.58250.0023,9830.05%
2019/12/1600.003237.33239.00-33,953-0.08%
2019/12/1300.002233.00234.00-24,023-0.05%
2019/12/126234.5010233.15232.50-44,068-0.10%
2019/12/1110.2233.251233.00233.509.24,0850.23%
2019/12/101231.501232.00232.0004,1020.00%
2019/12/0912231.753231.67230.5094,1120.22%
2019/12/062226.008226.31226.00-64,117-0.15%
2019/12/0510223.451.1227.14223.508.94,1160.22%
2019/12/044223.8800.00225.0044,0960.10%
2019/12/033226.171227.50227.0024,1390.05%
2019/12/021225.502226.75225.50-14,202-0.02%
2019/11/293232.1700.00230.5034,2070.07%
2019/11/281238.506239.00239.00-54,225-0.12%
2019/11/276235.8328235.79238.50-224,273-0.51%
2019/11/2632234.865233.60234.50274,3060.63%
2019/11/257235.0012236.96233.00-54,365-0.11%
2019/11/2213232.7317232.15232.50-44,411-0.09%
2019/11/213226.502228.25228.0014,4250.02%
2019/11/205230.606.2231.37230.50-1.24,425-0.03%
2019/11/192232.508231.50234.00-64,426-0.14%
2019/11/181224.5000.00227.0014,4500.02%
2019/11/152226.255.2225.50226.00-3.24,529-0.07%
2019/11/145220.001221.00221.5044,5380.09%
2019/11/132226.0000.00225.5024,5300.04%
2019/11/122223.501223.50223.5014,5850.02%
2019/11/112222.994224.25222.00-24,602-0.04%
2019/11/083227.174.6227.08225.00-1.64,597-0.03%
2019/11/072234.0016232.25228.00-144,626-0.30%
2019/11/067226.6410.1227.69231.00-3.14,572-0.07%
2019/11/0511226.187225.93228.5044,5570.09%
2019/11/0413227.002226.25224.00114,5520.24%
2019/11/011227.001.3228.46229.00-0.34,518-0.01%
2019/10/314227.133226.83226.5014,6400.02%
2019/10/3022225.9120227.00226.0024,7460.04%
2019/10/295229.204228.63226.5014,8120.02%
2019/10/2800.001230.50230.50-14,902-0.02%
2019/10/255233.0011233.36230.00-64,904-0.12%
2019/10/246237.424236.50237.5024,8950.04%
2019/10/231232.0000.00233.5014,9040.02%
2019/10/225229.8000.00230.0054,9640.10%
2019/10/2111233.0524232.27232.00-134,992-0.26%
2019/10/1817234.509235.44235.5085,0200.16%
2019/10/1721233.8819232.92236.5024,9960.04%
2019/10/1623231.8913230.73229.00104,9830.20%
2019/10/152228.002230.25228.0004,9730.00%
2019/10/149229.941228.00228.0084,9480.16%
2019/10/094233.133231.33230.5014,9310.02%
2019/10/086233.506236.17233.5004,9540.00%
2019/10/0710241.708242.25237.5025,0320.04%
2019/10/0412241.0416242.34241.00-45,070-0.08%
2019/10/038232.195234.90236.0034,9770.06%
2019/10/025234.5010234.20236.00-54,939-0.10%
2019/10/016230.338231.19230.00-24,941-0.04%
2019/09/2712232.0411232.18230.0014,9240.02%
2019/09/267231.5714232.86233.50-74,924-0.14%
2019/09/258223.8800.00223.5084,8680.16%
2019/09/2416227.5939228.71228.50-234,868-0.47%
2019/09/2312226.297226.43228.0054,8740.10%
2019/09/209224.336225.17223.0034,9410.06%
2019/09/1911224.3612225.75224.00-14,917-0.02%
2019/09/1814221.2916223.91222.00-24,875-0.04%
2019/09/171215.506217.33218.00-54,794-0.10%
2019/09/161211.5000.00211.0014,8170.02%
2019/09/1200.0026216.00215.50-264,817-0.54%
2019/09/112214.003214.50215.00-14,858-0.02%
2019/09/103213.003212.00211.5004,8800.00%
2019/09/091214.502215.25215.00-14,880-0.02%
2019/09/066216.758217.38216.50-24,948-0.04%
2019/09/0516215.166215.25213.50104,9920.20%
2019/09/041218.5012218.50220.00-115,062-0.22%
2019/09/036217.332220.25214.0045,0840.08%
2019/09/027219.008217.81218.00-15,175-0.02%
2019/08/3010212.7011214.55215.00-15,211-0.02%
2019/08/2916209.2219204.82208.50-35,227-0.06%
2019/08/2845202.2825202.24203.00205,2350.38%
2019/08/2710205.8035206.53205.50-255,257-0.48%
2019/08/2613207.692206.50206.50115,2580.21%
2019/08/2300.001214.50214.50-15,300-0.02%
2019/08/2212213.8811213.14212.5015,3280.02%
2019/08/2123.1215.236213.83211.0017.15,3780.32%
2019/08/2010217.5513217.46217.00-35,437-0.06%
2019/08/1920209.589211.50211.00115,4070.20%
2019/08/164206.751207.00206.0035,4110.06%
2019/08/154207.507209.43207.50-35,480-0.05%
2019/08/141212.882209.75207.00-15,489-0.02%
2019/08/1300.002209.50208.50-25,522-0.04%
2019/08/1260210.593210.83208.50575,6041.02%
2019/08/081207.003206.83209.00-25,633-0.04%
2019/08/078207.069206.56204.50-15,655-0.02%
2019/08/067204.006205.33205.0015,6590.02%
2019/08/056204.587205.14203.50-15,660-0.02%
2019/08/0242208.1533208.91207.0095,6490.16%
2019/08/0129213.1731213.42215.00-25,539-0.04%
2019/07/3130210.1026209.98209.5045,5240.07%
2019/07/303209.1714209.93209.00-115,528-0.20%
2019/07/296219.8316219.78219.50-105,488-0.18%
2019/07/263220.172221.00219.0015,6000.02%
2019/07/2515220.376221.83219.5095,6540.16%
2019/07/2441219.2144222.01221.00-35,687-0.05%
2019/07/236227.922231.50226.0045,6280.07%
2019/07/2250231.6717228.41232.00335,5740.59%
2019/07/1913225.887224.86226.5065,5310.11%
2019/07/186218.834.1219.14219.001.95,5100.03%
2019/07/174223.885223.60223.00-15,513-0.02%
2019/07/163225.832224.00222.5015,5170.02%
2019/07/153224.178226.69226.00-55,528-0.09%
2019/07/1212225.2912224.79225.5005,5480.00%
2019/07/1135220.6728222.75221.0075,5030.13%
2019/07/1036219.6426220.31219.00105,3970.19%
2019/07/0913226.151227.50227.00125,2810.23%
2019/07/0825226.8012226.88226.00135,2680.25%
2019/07/0518229.7223229.54230.00-55,309-0.09%
2019/07/0425231.4227231.28231.00-25,262-0.04%
2019/07/0322237.7510237.35234.50125,2260.23%
2019/07/0217242.9465.2239.45245.00-48.25,207-0.93%
2019/07/0126233.6525234.40233.5015,1430.02%
2019/06/2845229.675229.50228.50405,1760.77%
2019/06/2722237.9560231.43239.00-385,122-0.74%
2019/06/2615221.8037222.42223.50-225,014-0.44%
2019/06/2527220.989223.44221.00185,0040.36%
2019/06/2446223.766224.17225.00404,9550.81%
2019/06/2121231.8336231.06229.50-154,946-0.30%
2019/06/2027227.0020228.23228.5074,8880.14%
2019/06/197225.0018227.36227.00-114,870-0.23%
2019/06/187221.7121222.60221.00-144,838-0.29%
2019/06/1730220.0020220.78221.00104,8330.21%
2019/06/1423223.0025223.22221.50-24,904-0.04%
2019/06/139222.005222.80221.0044,8600.08%
2019/06/1212220.5812221.17220.0004,8230.00%
2019/06/1114216.6114216.39215.0004,7160.00%
2019/06/1028214.4135214.39218.50-74,648-0.15%
2019/06/069204.8311206.23204.00-24,553-0.04%
2019/06/058207.566208.83205.5024,5320.04%
2019/06/044207.753207.17205.5014,5540.02%
2019/06/036205.005205.50206.0014,5210.02%
2019/05/312197.754197.00200.00-24,431-0.05%
2019/05/304195.882196.00195.0024,4000.05%
2019/05/293190.172193.75193.5014,3630.02%
2019/05/2815192.7022.2193.15194.00-7.24,365-0.16%
2019/05/279192.1112191.08189.00-34,352-0.07%
2019/05/2410204.6514205.75202.00-44,257-0.09%
2019/05/2310206.002205.00206.0084,2380.19%
2019/05/227207.1419207.19211.00-124,229-0.28%
2019/05/2124200.487200.93200.50174,1950.41%
2019/05/204202.637201.36206.50-34,190-0.07%
2019/05/1711214.506211.08210.5054,1580.12%
2019/05/1614221.895223.20215.0094,1590.22%
2019/05/152223.2520220.93226.00-184,189-0.43%
2019/05/1447218.668.2218.16219.0038.84,2100.92%
2019/05/133218.8310220.95217.50-74,258-0.16%
2019/05/107227.573228.00225.5044,2900.09%
2019/05/097227.2914230.57225.50-74,334-0.16%
2019/05/0832231.2216230.56230.00164,3410.37%
2019/05/079225.567225.71232.5024,2170.05%
2019/05/0611216.6411219.86220.5004,1810.00%
2019/05/0318213.2544212.94219.00-264,168-0.62%
2019/05/0224208.3815209.27205.5094,0460.22%
2019/04/3011207.4142207.86209.00-313,963-0.78%
2019/04/292199.751202.50200.5013,8860.03%
2019/04/263203.002202.25203.5013,9040.03%
2019/04/252205.753206.67207.00-13,971-0.03%
2019/04/2400.001206.00205.50-13,992-0.03%
2019/04/233201.004203.25203.50-14,023-0.02%
2019/04/222206.251204.50207.0014,0070.02%
2019/04/193200.5015199.90200.50-124,023-0.30%
2019/04/181197.506194.75197.50-54,009-0.12%
2019/04/1700.001192.00192.50-13,996-0.03%
2019/04/169191.332192.50190.5074,0220.17%
2019/04/1514194.073195.83193.50114,0040.27%
2019/04/1213192.1900.00191.50134,0060.32%
2019/04/119197.0016194.69193.00-73,982-0.18%
2019/04/100190.0000.00191.5003,9340.00%
2019/04/092190.502191.50192.0003,9260.00%
2019/04/081189.5000.00191.5013,9030.03%
2019/04/036191.252191.25191.5043,8650.10%
2019/04/024191.2528190.73192.00-243,840-0.62%
2019/04/0125182.746184.42185.00193,7840.50%
2019/03/291180.0011181.36182.00-103,739-0.27%
2019/03/285176.301176.00176.0043,7460.11%
2019/03/2700.001179.50180.50-13,755-0.03%
2019/03/264178.6317177.88179.00-133,762-0.35%
2019/03/2513175.771175.00175.00123,7630.32%
2019/03/227179.7113180.42180.00-63,746-0.16%
2019/03/214178.132180.25178.0023,7680.05%
2019/03/206177.756178.00177.0003,8060.00%
2019/03/198173.8125176.36179.00-173,777-0.45%
2019/03/1820171.959171.56172.00113,6940.30%
2019/03/1525169.142170.00168.50233,6520.63%
2019/03/1413168.886168.00168.0073,6320.19%
2019/03/131169.503170.00170.00-23,662-0.05%
2019/03/124169.256169.00167.50-23,666-0.05%
2019/03/1111168.274164.63167.0073,6780.19%
2019/03/083165.5018165.67165.00-153,701-0.41%
2019/03/0712169.421.2168.73166.0010.83,6340.30%
2019/03/064172.1312175.08174.50-83,732-0.21%
2019/03/0527172.062.1170.60173.5024.93,7950.66%
2019/03/042175.0021.1176.37174.50-19.13,748-0.51%
2019/02/273179.331181.50178.0023,7150.05%
2019/02/267.1180.6210180.60180.00-2.93,688-0.08%
2019/02/251175.003177.17177.00-23,620-0.06%
2019/02/223173.502174.25173.0013,6110.03%
2019/02/2100.002176.00177.50-23,587-0.06%
2019/02/205173.103172.17173.0023,5530.06%
2019/02/191174.0035172.11174.00-343,518-0.97%
2019/02/1822174.251174.50173.50213,4710.60%
2019/02/153174.832176.50176.0013,4870.03%
2019/02/141174.004175.13176.50-33,419-0.09%
2019/02/1314171.5711168.73168.5033,3340.09%
2019/02/127167.2122166.82172.00-153,290-0.46%
2019/02/1115163.333164.00163.50123,1990.38%
2019/01/3017158.0616161.16163.5013,1160.03%
2019/01/296157.4214157.89160.00-83,024-0.26%
2019/01/283154.3316156.56155.00-132,976-0.44%
2019/01/2520156.484156.75156.50163,0210.53%
2019/01/2400.0013150.77156.00-133,063-0.42%
2019/01/2313148.0800.00148.00133,0570.43%
2019/01/2200.0021150.24150.50-213,073-0.68%
2019/01/2127150.335152.10150.00223,0650.72%
2019/01/185150.6015.1151.34152.50-10.13,080-0.33%
2019/01/1715149.671153.00148.00143,0380.46%
2019/01/167152.508152.06153.50-12,956-0.03%
2019/01/151148.5011149.36151.00-102,932-0.34%
2019/01/142145.753147.00146.50-12,893-0.03%
2019/01/1120145.3313145.69146.5072,8940.24%
2019/01/100144.001144.00145.00-12,855-0.03%
2019/01/096142.5042142.58144.50-362,854-1.26%
2019/01/0847140.6925144.02139.50222,8350.78%
2019/01/0400.003139.67139.50-32,831-0.11%
2019/01/0300.008139.50139.50-82,886-0.28%
2019/01/0220137.781137.50137.50192,9180.65%
2018/12/281144.0000.00143.0012,9830.03%
2018/12/2700.001141.50142.00-13,076-0.03%
2018/12/254136.504136.75140.5003,1380.00%
2018/12/243139.0000.00139.5033,2100.09%
2018/12/2200.0020141.13141.00-203,210-0.62%
2018/12/2127142.2032143.75141.00-53,259-0.15%
2018/12/2024145.3520146.03146.0043,2530.12%
2018/12/1921145.143145.00145.00183,2290.56%
2018/12/1800.0023145.22147.50-233,235-0.71%
2018/12/1723144.913148.00144.00203,2810.61%
2018/12/144143.634145.00145.0003,2880.00%
2018/12/1311143.7712145.46146.00-13,276-0.03%
2018/12/1200.0010138.50140.00-103,264-0.31%
2018/12/1120137.5000.00136.50203,2710.61%
2018/12/1000.0022137.27139.00-223,289-0.67%
2018/12/0721138.331137.50138.50203,3360.60%
2018/12/0600.001136.50138.00-13,364-0.03%
2018/12/051141.502137.25140.00-13,352-0.03%
2018/12/0415142.0300.00141.00153,3520.45%
2018/12/0333147.088148.63148.00253,3240.75%
2018/11/301139.005140.90141.50-43,270-0.12%
2018/11/2913139.5413140.04141.0003,2690.00%
2018/11/283131.83156131.42134.00-1533,120-4.90% 大賣/鉅額交易
2018/11/261127.0000.00125.5013,0740.03%
2018/11/2000.001125.00126.00-13,089-0.03%
2018/11/1915126.0000.00126.50153,0990.48%
2018/11/162127.7500.00126.5023,1150.06%
2018/11/152127.255128.20129.50-33,102-0.10%
2018/11/141129.5013129.77129.50-123,086-0.39%
2018/11/1311123.9500.00124.00113,0410.36%
2018/11/1200.005126.30128.00-53,029-0.17%
2018/11/093125.331129.00124.0023,0490.07%
2018/11/084127.0000.00127.5043,1120.13%
2018/11/0700.0016126.00127.50-163,166-0.51%
2018/11/061127.501128.00127.0003,1950.00%
2018/11/052128.0000.00127.0023,2260.06%
2018/11/026128.427128.86130.00-13,267-0.03%
2018/11/0114127.3212.6128.22128.001.43,4170.04%
2018/10/316122.2526123.73124.00-203,442-0.58%
2018/10/301110.001109.00113.0003,6060.00%
2018/10/297106.791108.00109.0063,6990.16%
2018/10/26120108.058108.69109.001123,7033.02% 大買/鉅額交易
2018/10/251109.0000.00110.5013,6660.03%
2018/10/241112.501112.00112.0003,6560.00%
2018/10/235112.007111.21111.50-23,659-0.05%
2018/10/224111.631111.00111.0033,6640.08%
2018/10/1900.003108.67110.00-33,662-0.08%
2018/10/1820111.2500.00111.00203,6220.55%
2018/10/1711113.3210113.00113.5013,6150.03%
2018/10/167111.297111.07110.0003,6030.00%
2018/10/151107.0000.00107.5013,5830.03%
2018/10/125106.004104.25107.5013,5540.03%
2018/10/114103.001104.00105.0033,5280.09%
2018/10/094109.256110.00109.50-23,469-0.06%
2018/10/0830111.7320111.10111.00103,4220.29%
2018/10/056117.504116.38116.0023,3390.06%
2018/10/040126.505127.00126.50-53,242-0.15%
2018/10/035129.0000.00129.0053,2160.16%
2018/10/0210132.558129.00128.5023,1790.06%
2018/10/017136.002136.00136.0053,1070.16%
2018/09/2817135.979136.33136.0083,0970.26%
2018/09/271132.5000.00134.0013,0580.03%
2018/09/252135.5015134.77135.50-133,022-0.43%
2018/09/212139.501138.50137.5013,0100.03%
2018/09/2000.008141.00140.00-82,944-0.27%
2018/09/191138.001142.00138.0002,9280.00%
2018/09/183142.335140.90140.50-22,898-0.07%
2018/09/143134.503136.33136.0002,8360.00%
2018/09/132133.251133.00133.0012,7960.04%
2018/09/1211135.951142.50135.50102,7480.36%
2018/09/114141.753141.67142.5012,7080.04%
2018/09/1011135.0923137.41138.50-122,692-0.45%
2018/09/073139.001139.00138.0022,7670.07%
2018/09/066143.8300.00142.5062,7570.22%
2018/09/053148.337148.86149.50-42,739-0.15%
2018/09/043144.336.5145.15146.00-3.52,707-0.13%
2018/09/036143.9200.00143.5062,6950.22%
2018/08/3100.007148.71149.00-72,665-0.26%
2018/08/302146.002147.00146.0002,6190.00%
2018/08/292146.004144.50146.00-22,584-0.08%
2018/08/2813144.3516144.00143.50-32,568-0.12%
2018/08/272141.0029139.88142.00-272,555-1.06%
2018/08/2419138.6600.00138.50192,5340.75%
2018/08/2319139.8221139.55139.50-22,529-0.08%
2018/08/223136.332137.50137.0012,5130.04%
2018/08/2110138.0032137.70140.00-222,502-0.88%
2018/08/2022137.734136.63138.00182,4930.72%
2018/08/1710136.457136.36136.5032,4730.12%
2018/08/1613135.8514136.11137.50-12,452-0.04%
2018/08/1517135.418137.75134.5092,4040.37%
2018/08/149141.229141.17146.0002,3110.00%
2018/08/139134.568137.63135.5012,2390.04%
2018/08/104139.752141.00140.0022,1850.09%
2018/08/093143.834141.63143.50-12,134-0.05%
2018/08/0815139.5742.1139.60143.00-27.12,079-1.30%
2018/08/0730137.126136.58136.00241,8911.27%
2018/08/0633136.9828137.55138.0051,7600.28%
2018/08/0319132.5349.1134.81135.00-30.11,523-1.98%
2018/07/311121.5000.00123.0011,4250.07%
2018/07/2700.006124.42124.50-61,428-0.42%
2018/07/2500.001121.50121.00-11,433-0.07%
2018/07/231120.0000.00120.0011,5790.06%
2018/07/201123.506123.83123.50-51,648-0.30%
2018/07/1900.005122.00122.00-51,751-0.29%
2018/07/1800.0011122.50121.00-111,775-0.62%
2018/07/171120.5020121.20120.00-191,828-1.04%
2018/07/1600.001118.50118.00-11,822-0.05%
2018/07/131119.501121.00118.5001,8560.00%
2018/07/1200.0014118.82119.00-141,868-0.75%
2018/07/111117.001117.50116.5001,8840.00%
2018/07/1000.002116.50116.50-21,885-0.11%
2018/07/061113.506114.50113.50-51,917-0.26%
2018/06/291110.5000.00111.0012,1080.05%
2018/06/2100.002114.50114.00-22,144-0.09%
2018/06/205114.505114.00114.0002,1560.00%
2018/06/192114.0000.00114.0022,1510.09%
2018/06/153113.0000.00113.0032,1790.14%
2018/06/141112.0000.00111.0012,0900.05%
2018/06/132111.501112.00112.0012,0770.05%
2018/06/1213111.4200.00111.00132,0820.62%
2018/06/1113112.5400.00112.50132,0730.63%
2018/06/0814113.6100.00114.00142,0860.67%
2018/06/0715114.7300.00115.00152,1060.71%
2018/06/061115.501115.00115.0002,1520.00%
2018/06/054115.2500.00115.5042,1690.18%
2018/06/043117.833118.33118.0002,1580.00%
2018/06/0100.003117.83116.50-32,150-0.14%
2018/05/2300.001115.50115.50-12,232-0.04%
2018/05/2200.001117.00117.00-12,263-0.04%
2018/05/152116.008116.81117.00-62,433-0.25%
2018/05/1400.005.2115.98115.50-5.22,498-0.21%
2018/05/1100.0010113.50113.50-102,528-0.40%
2018/05/102112.5000.00112.0022,5410.08%
2018/05/0900.001111.50111.50-12,540-0.04%
2018/05/081110.0000.00110.5012,5880.04%
2018/05/071110.5000.00110.0012,5850.04%
2018/05/042110.5000.00110.0022,6130.08%
2018/04/3037108.861112.50113.00362,6311.37%
2018/04/2715108.671111.50109.50142,6210.53%
2018/04/261112.0000.00113.0012,5650.04%
2018/04/2516113.538114.88113.5082,5030.32%
2018/04/244127.6300.00126.0042,4030.17%
2018/04/231134.501.1132.89133.00-0.12,388-0.01%
2018/04/201128.0000.00128.0012,3700.04%
2018/04/171128.5000.00128.5012,3140.04%
2018/04/1600.001130.00132.50-12,280-0.04%
2018/04/1300.003.1132.26131.50-3.12,271-0.14%
2018/04/1200.002130.50130.50-22,239-0.09%
2018/04/1100.001130.00130.00-12,239-0.04%
2018/04/101127.008129.44129.50-72,208-0.32%
2018/04/0927130.967133.21129.00202,1760.92%
2018/04/0300.004127.38128.00-42,093-0.19%
2018/04/020125.005128.00125.00-52,052-0.24%
2018/03/311131.008130.00130.00-72,019-0.35%
2018/03/3000.0010127.70129.00-102,011-0.50%
2018/03/2900.001126.00125.50-11,988-0.05%
2018/03/2800.003125.66126.00-31,988-0.15%
2018/03/270123.0000.00123.5001,9880.00%
2018/03/2610122.502123.00123.0081,9880.40%
2018/03/2300.004120.50120.50-41,998-0.20%
2018/03/221125.003125.00124.50-22,002-0.10%
2018/03/211126.002125.75125.00-11,999-0.05%
2018/03/2000.001.1121.16124.50-1.11,969-0.05%
2018/03/190122.0000.00123.0001,9460.00%
2018/03/155121.0000.00123.0051,9340.26%
2018/03/1211118.6820119.43119.50-91,937-0.46%
2018/03/077112.5000.00113.0071,8900.37%
2018/03/051112.501113.50112.5001,9460.00%
2018/03/011114.001115.50115.5001,9340.00%
2018/02/272117.7515117.90116.00-131,922-0.68%
2018/02/2600.002115.00115.50-21,884-0.11%
2018/02/2300.001113.00112.50-11,894-0.05%
2018/02/215111.005115.10115.0001,8910.00%
2018/02/092108.5000.00109.0021,8510.11%
2018/02/083113.331113.00113.0021,8280.11%
2018/02/0700.002112.50112.00-21,815-0.11%
2018/02/0620107.856108.42108.00141,7870.78%
2018/02/052110.7500.00114.0021,7100.12%
2018/01/319116.285115.60116.5041,7060.23%
2018/01/295126.708.2124.73124.50-3.21,688-0.19%
2018/01/262126.002125.50126.0001,6840.00%
2018/01/252123.004122.88123.00-21,772-0.11%
2018/01/242120.755122.00122.00-31,891-0.16%
2018/01/2311122.5910122.00121.0011,9050.05%
2018/01/221122.001119.50121.0001,8560.00%
2018/01/193119.003120.49118.5001,8210.00%
2018/01/1800.001119.50119.50-11,802-0.06%
2018/01/1700.004119.00119.00-41,806-0.22%
2018/01/161118.0014118.71118.50-131,792-0.73%
2018/01/121114.508115.19115.00-71,760-0.40%
2018/01/101113.5000.00113.0011,7540.06%
2018/01/0900.001113.00112.50-11,757-0.06%
2018/01/081113.002112.50112.50-11,758-0.06%
2018/01/051111.501112.00112.5001,7640.00%
瑞昱營收/1月大增逾二成 年增逾五成UDN聯合新聞網-2024/02/07
〈瑞昱法說〉Q4純益季減15% 全年EPS 17.85元寫第三高Anue鉅亨-2024/02/01
瑞昱 相關文章