• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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
    490.0
  • 漲跌
    ▼2.0
  • 漲幅
    -0.41%
  • 成交量
    1,780張
  • 產業
    上市 半導體類股

  • 1225人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
瑞昱 (2379)籌碼相關－元大-彰化 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

元大-彰化 券商分點個股進出

元大-彰化 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/030496.630499.00490.0002,4950.00%
2024/12/020486.000493.94492.0002,4900.00%
2024/11/2900.000477.50476.0002,4790.00%
2024/11/2800.001474.00471.50-12,483-0.04%
2024/11/270479.500480.00477.5002,4670.00%
2024/11/260489.0000.00481.5002,4590.00%
2024/11/250491.5000.00488.0002,4430.00%
2024/11/220498.0000.00484.5002,4140.00%
2024/11/210502.000.1504.00500.0002,3770.00%
2024/11/200.1500.091498.50496.00-12,334-0.04%
2024/11/191505.9700.00503.0012,2870.04%
2024/11/1800.000492.50497.0002,2280.00%
2024/11/150494.500.2499.78488.00-0.22,233-0.01%
2024/11/140.1488.3300.00487.000.12,2380.00%
2024/11/1300.000497.00495.0002,2210.00%
2024/11/120499.0000.00490.0002,2320.00%
2024/11/110498.0000.00499.0002,2150.00%
2024/11/080501.000.1498.00500.00-0.12,2140.00%
2024/11/070490.130493.43495.0002,2140.00%
2024/11/0600.000494.50491.0002,2280.00%
2024/11/050.2480.5500.00479.500.22,2200.01%
2024/11/041486.460480.00482.5012,2440.04%
2024/11/010475.500472.00486.0002,2630.00%
2024/10/300487.0000.00478.5002,2280.00%
2024/10/290479.000485.50484.0002,2390.00%
2024/10/280486.1100.00483.0002,2780.00%
2024/10/250488.000.1489.00489.50-0.12,3210.00%
2024/10/240484.700.1483.80483.0002,3330.00%
2024/10/230479.5000.00473.5002,2960.00%
2024/10/220480.500478.00481.0002,2830.00%
2024/10/210470.000474.00476.0002,2860.00%
2024/10/180470.5000.00465.0002,2860.00%
2024/10/171.3472.6300.00467.001.32,2890.05%
2024/10/160479.0000.00477.5002,2530.00%
2024/10/150487.5000.00489.5002,2400.00%
2024/10/140484.5000.00485.0002,2390.00%
2024/10/110480.000488.00483.5002,2740.00%
2024/10/090483.1700.00480.0002,3040.00%
2024/10/080474.4600.00474.0002,3220.00%
2024/10/070482.5000.00479.5002,3760.00%
2024/10/040477.2900.00481.0002,4140.00%
2024/10/010.1475.051474.00473.50-0.92,440-0.04%
2024/09/300485.4200.00471.0002,4910.00%
2024/09/270494.2500.00494.0002,5320.00%
2024/09/260494.670.1494.00491.00-0.12,5920.00%
2024/09/250.1490.090.3492.49490.00-0.12,6510.00%
2024/09/241478.5200.00481.0012,7100.04%
2024/09/230476.8300.00480.5002,7230.00%
2024/09/200474.5000.00470.0002,7300.00%
2024/09/190.1472.640471.00473.000.12,6960.00%
2024/09/180.3470.951468.00465.00-0.72,719-0.02%
2024/09/161.3466.1200.00468.001.32,7310.05%
2024/09/130.3503.260520.00506.000.32,6670.01%
2024/09/120505.000511.00509.0002,6940.00%
2024/09/110494.000498.00495.5002,7190.00%
2024/09/100495.5000.00489.0002,7360.00%
2024/09/092495.502500.00495.0002,7580.00%
2024/09/060505.000504.33504.0002,8310.00%
2024/09/050.2494.660500.00488.500.22,9060.01%
2024/09/040514.5800.00510.0002,9500.00%
2024/09/030540.0000.00533.0003,0240.00%
2024/09/020538.4100.00537.0003,1480.00%
2024/08/300539.0000.00535.0003,2730.00%
2024/08/290.1529.000.1537.67537.0003,3750.00%
2024/08/280528.3300.00532.0003,5100.00%
2024/08/270538.0000.00535.0003,6230.00%
2024/08/260541.0000.00537.0003,7120.00%
2024/08/230538.0000.00540.0003,8050.00%
2024/08/220542.0000.00545.0003,8570.00%
2024/08/210540.3300.00537.0003,8930.00%
2024/08/200554.000.1556.00547.00-0.13,9090.00%
2024/08/190541.600.3545.39550.00-0.33,937-0.01%
2024/08/160527.820530.00526.0003,9170.00%
2024/08/150527.0000.00517.0003,9310.00%
2024/08/140525.000.3529.61529.00-0.33,966-0.01%
2024/08/130513.000.2519.54518.00-0.23,990-0.01%
2024/08/120.2508.810.1512.00509.000.14,0370.00%
2024/08/090503.200.1506.00499.50-0.14,0600.00%
2024/08/080.1489.0700.00487.000.14,0760.00%
2024/08/070.1491.161.4486.94489.00-1.34,078-0.03%
2024/08/061.2462.1700.00463.501.24,1110.03%
2024/08/050.3469.780.2467.25465.000.14,1130.00%
2024/08/020.3507.5300.00500.000.34,1000.01%
2024/08/010516.500520.00517.0004,1280.00%
2024/07/310515.5800.00512.0004,1280.00%
2024/07/300.5498.571501.95502.00-0.64,098-0.01%
2024/07/292.2502.6300.00502.002.24,1010.05%
2024/07/261.1519.9900.00520.001.14,1000.03%
2024/07/230524.270532.00527.0004,1320.00%
2024/07/220.2513.070.5520.80513.00-0.44,183-0.01%
2024/07/190.1537.710.1535.00534.00-0.14,1970.00%
2024/07/180.8541.070546.00544.000.84,2270.02%
2024/07/170550.670.1554.00555.0004,2310.00%
2024/07/160.4559.1100.00559.000.44,3290.01%
2024/07/150567.500.1568.00568.00-0.14,3770.00%
2024/07/121.1570.3700.00571.001.14,4110.02%
2024/07/110570.001.1579.36581.00-1.14,440-0.02%
2024/07/102.1567.351570.00570.001.14,4540.02%
2024/07/090554.290.1568.00573.00-0.14,4280.00%
2024/07/080.1548.460.2554.00553.00-0.14,3740.00%
2024/07/050548.0000.00554.0004,3450.00%
2024/07/041536.101549.00550.0004,3050.00%
2024/07/030541.501545.00544.00-14,259-0.02%
2024/07/020529.6700.00537.0004,2150.00%
2024/07/010.4530.1300.00531.000.44,1670.01%
2024/06/2800.000543.00546.0004,1170.00%
2024/06/270526.3300.00530.0004,0360.00%
2024/06/260534.6800.00530.0004,0300.00%
2024/06/252.1527.660.1527.00532.0024,0740.05%
2024/06/240.1539.710.1545.50531.0004,0870.00%
2024/06/210558.000561.00560.0004,1280.00%
2024/06/200573.0000.00563.0004,0950.00%
2024/06/190562.0000.00558.0004,1140.00%
2024/06/180559.0000.00561.0004,1530.00%
2024/06/171563.0400.00561.0014,1840.02%
2024/06/141568.0800.00569.0014,2320.02%
2024/06/130547.003.1571.96573.00-3.14,272-0.07%
2024/06/120.1538.000.1540.55541.0004,2600.00%
2024/06/110533.0000.00534.0004,2440.00%
2024/06/070533.6700.00530.0004,2090.00%
2024/06/062532.501535.00536.0014,1390.03%
2024/06/051.1526.0300.00523.001.14,0730.03%
2024/06/042.2536.512.1529.17534.000.14,0640.00%
2024/06/030547.2200.00550.0004,0260.00%
2024/05/310562.500.1555.00543.00-0.13,9870.00%
2024/05/300.1563.600.1572.10570.00-0.13,9480.00%
2024/05/290.1560.900.9555.76561.00-0.93,962-0.02%
2024/05/280537.0000.00541.0003,9480.00%
2024/05/270536.000534.67532.0003,9630.00%
2024/05/240531.2900.00528.0004,0780.00%
2024/05/230532.000.2537.00539.00-0.24,111-0.01%
2024/05/220534.001.4537.21537.00-1.44,272-0.03%
2024/05/210531.400.1532.33529.00-0.14,3900.00%
2024/05/200530.060.1533.96531.00-0.14,4770.00%
2024/05/171533.980538.00530.0014,6470.02%
2024/05/160541.001544.04547.00-14,623-0.02%
2024/05/150535.0000.00531.0004,5920.00%
2024/05/141529.930.1535.00536.000.94,5970.02%
2024/05/130525.330530.00527.0004,5930.00%
2024/05/100522.2000.00517.0004,6530.00%
2024/05/090534.3300.00532.0004,6360.00%
2024/05/080527.0000.00528.0004,6610.00%
2024/05/070.1523.000523.00525.0004,6460.00%
2024/05/061510.0500.00511.0014,6020.02%
2024/05/030516.250521.00511.0004,5890.00%
2024/05/020510.1500.00511.0004,6020.00%
2024/04/300.1521.7500.00518.000.14,5990.00%
2024/04/290525.000529.00527.0004,6020.00%
2024/04/260.1517.8400.00520.000.14,5920.00%
2024/04/250527.6700.00523.0004,5730.00%
2024/04/240532.001536.00538.00-14,551-0.02%
2024/04/231511.030513.00510.0014,5490.02%
2024/04/221.4514.270.1508.00504.001.44,5350.03%
2024/04/190559.3000.00552.0004,4160.00%
2024/04/181572.961571.00574.0004,3540.00%
2024/04/171573.790.2573.00570.000.84,3350.02%
2024/04/160.2550.000.2550.86551.0004,2920.00%
2024/04/151.1564.800.1565.00561.0014,2770.02%
2024/04/1200.000.1568.54569.00-0.14,2680.00%
2024/04/110.2566.3300.00567.000.24,2630.00%
2024/04/090568.5000.00568.0004,2710.00%
2024/04/080567.5000.00567.0004,2830.00%
2024/04/030570.000.1570.00571.00-0.14,2670.00%
2024/04/020.1565.000.2567.50568.00-0.14,2430.00%
2024/04/010556.0000.00559.0004,2410.00%
2024/03/290557.0000.00560.0004,2430.00%
2024/03/281.3553.630.1555.00557.001.24,2410.03%
2024/03/270.1565.230571.00573.0004,1840.00%
2024/03/260561.250577.78565.0004,1840.00%
2024/03/250584.0000.00584.0004,1430.00%
2024/03/220583.000588.00591.0004,2120.00%
2024/03/210586.430576.00584.0004,2110.00%
2024/03/200593.0000.00588.0004,1940.00%
2024/03/190.1587.8000.00591.000.14,2070.00%
2024/03/180.1584.000584.00590.000.14,1890.00%
2024/03/1500.000.1585.41594.00-0.14,1400.00%
2024/03/140581.000580.00580.0004,0760.00%
2024/03/130601.0000.00593.0004,0060.00%
2024/03/121.1596.1900.00601.001.13,9650.03%
2024/03/1100.001600.00604.00-13,944-0.03%
2024/03/080.1597.920.7581.32587.00-0.63,893-0.02%
2024/03/070.2604.330607.67601.000.23,7840.01%
2024/03/060583.000.2595.38600.00-0.13,7210.00%
2024/03/050575.000.1580.20584.00-0.13,6780.00%
2024/03/040570.500572.00573.0003,6540.00%
2024/03/010.1569.6700.00565.000.13,5770.00%
2024/02/290.1566.780566.69569.0003,5580.00%
2024/02/270568.000580.00567.0003,5120.00%
2024/02/260546.5000.00551.0003,3770.00%
2024/02/230552.000.3554.84547.00-0.33,326-0.01%
2024/02/220.1522.002.2522.43532.00-23,143-0.07%
2024/02/210.1497.963.1490.20501.00-2.93,011-0.10%
2024/02/202486.204.3511.20487.50-2.32,931-0.08%
2024/02/190471.001469.50470.00-12,728-0.04%
2024/02/161472.851472.01473.5002,7190.00%
2024/02/150463.5700.00469.0002,7220.00%
2024/02/050462.101463.50463.50-12,699-0.04%
2024/02/021481.442.1475.95469.50-1.12,672-0.04%
2024/02/011.1465.101465.00464.500.12,5930.00%
2024/01/310462.502.2467.29469.50-2.12,610-0.08%
2024/01/302454.763453.67453.50-12,562-0.04%
2024/01/290450.000455.00455.5002,5720.00%
2024/01/261452.5600.00453.5012,5820.04%
2024/01/2500.005.1458.18459.00-5.12,587-0.20%
2024/01/242445.100455.00448.5022,5540.08%
2024/01/230449.5000.00447.0002,5200.00%
2024/01/227.1450.4600.00449.507.12,5070.28%
2024/01/190.1448.171.2454.99458.00-1.12,507-0.04%
2024/01/180.2440.000.1441.98440.000.12,4840.01%
2024/01/172.1442.5300.00438.502.12,4670.09%
2024/01/150454.001453.50455.00-12,503-0.04%
2024/01/120.2449.0400.00447.000.22,5060.01%
2024/01/110456.1100.00450.5002,5070.00%
2024/01/101457.340.1456.62456.0012,5100.04%
2024/01/090.1449.500452.00451.500.12,5080.00%
2024/01/081450.000452.00450.5012,4970.04%
2024/01/050.2449.3300.00450.500.22,5180.01%
2024/01/041455.000.1454.00456.0012,5160.04%
2024/01/031.2452.0800.00452.001.22,5360.05%
2024/01/020464.8000.00458.0002,5040.00%
2023/12/2900.000.1469.00471.50-0.12,487-0.01%
2023/12/280.1469.5800.00465.000.12,4860.00%
2023/12/272.2469.150474.00468.002.12,4790.09%
2023/12/2600.001.3477.69479.00-1.32,443-0.05%
2023/12/250466.670471.00470.0002,4280.00%
2023/12/220462.500465.00464.0002,4330.00%
2023/12/212459.500.1461.50459.0022,4260.08%
2023/12/200472.500465.00465.5002,4480.00%
2023/12/190.2457.890.1473.71474.000.12,4090.00%
2023/12/181.1471.0000.00470.001.12,3740.05%
2023/12/150.1485.0000.00479.000.12,3460.00%
2023/12/140.1471.694.6478.26492.00-4.52,324-0.19%
2023/12/130458.501.2467.72468.50-1.12,274-0.05%
2023/12/120454.0000.00457.0002,2600.00%
2023/12/110448.5000.00451.0002,2610.00%
2023/12/080.3447.500.1447.48444.500.22,2910.01%
2023/12/070.1442.770.1443.30441.5002,3270.00%
2023/12/060.2443.900.1449.50451.500.12,4160.00%
2023/12/051.2446.8800.00447.001.22,4550.05%
2023/12/040.1448.050447.00450.0002,4690.00%
2023/12/010.2451.050.1449.50449.000.12,5060.01%
2023/11/301.1451.1700.00449.501.12,5440.04%
2023/11/290.1457.501461.02462.50-12,517-0.04%
2023/11/280.1445.120453.00451.5002,5030.00%
2023/11/270449.502.2454.39449.00-2.22,541-0.09%
2023/11/240440.500444.45439.0002,5170.00%
2023/11/220.1431.860434.50435.500.12,5100.00%
2023/11/210429.003432.17430.50-32,517-0.12%
2023/11/200430.5000.00427.5002,5170.00%
2023/11/172427.252.1425.94428.00-0.12,5100.00%
2023/11/160415.000.1415.00416.00-0.12,4840.00%
2023/11/150422.0000.00417.5002,5000.00%
2023/11/141422.502422.25418.50-12,515-0.04%
2023/11/130411.7100.00412.0002,4990.00%
2023/11/100410.0000.00407.5002,5070.00%
2023/11/090.1412.9200.00412.500.12,5190.00%
2023/11/081413.001417.85415.0002,5320.00%
2023/11/070408.630.1406.50406.00-0.12,4990.00%
2023/11/0600.000412.00410.5002,5420.00%
2023/11/031407.0700.00405.5012,5430.04%
2023/11/020407.500407.50408.0002,5620.00%
2023/11/010402.0000.00405.5002,6010.00%
2023/10/310406.0000.00401.5002,6580.00%
2023/10/300404.000.2402.82405.00-0.22,718-0.01%
2023/10/270388.5000.00391.5002,7170.00%
2023/10/260397.0000.00393.0002,7400.00%
2023/10/2500.000.1402.00401.50-0.12,7670.00%
2023/10/240.1395.0400.00395.500.12,7820.00%
2023/10/230.1400.5200.00396.500.12,7750.01%
2023/10/201421.800421.00423.0012,7090.04%
2023/10/190416.000420.00421.5002,7330.00%
2023/10/180415.5000.00414.0002,7730.00%
2023/10/171416.1200.00415.5012,7760.04%
2023/10/160419.501.1421.59423.00-1.12,806-0.04%
2023/10/130.1418.100.1421.50422.00-0.12,8310.00%
2023/10/120418.001418.00419.50-12,816-0.03%
2023/10/110415.000417.50415.5002,8320.00%
2023/10/060406.500407.00407.5002,8170.00%
2023/10/0500.000.1408.00410.00-0.12,8230.00%
2023/10/020400.000401.50398.5002,8230.00%
2023/09/280396.0000.00395.0002,8560.00%
2023/09/271.1390.920.1395.00392.501.12,8700.04%
2023/09/260.1400.231400.00398.00-0.92,856-0.03%
2023/09/251409.301413.93405.0002,8480.00%
2023/09/220387.000.1388.00392.5002,8120.00%
2023/09/214389.661394.00390.0032,8070.11%
2023/09/200.1406.9300.00404.000.12,7490.00%
2023/09/190.1414.481414.50414.00-0.92,735-0.03%
2023/09/181418.941420.00418.0002,7090.00%
2023/09/151416.5000.00416.0012,7120.04%
2023/09/1400.000407.38411.0002,7010.00%
2023/09/130398.250.2394.50395.00-0.22,674-0.01%
2023/09/1200.001398.00401.00-12,664-0.04%
2023/09/112.2410.871405.00405.001.22,6430.05%
2023/09/081443.010.1446.00445.500.92,5540.04%
2023/09/070.1446.4300.00446.000.12,5340.00%
2023/09/060.1449.9300.00448.500.12,5210.00%
2023/09/050.1435.501.2444.89449.00-1.12,507-0.04%
2023/09/040426.500.1432.94435.00-0.12,4780.00%
2023/09/0100.000424.00426.5002,4860.00%
2023/08/310423.222420.50418.00-22,468-0.08%
2023/08/300.1425.890432.00425.500.12,4160.00%
2023/08/290.1424.0000.00424.500.12,4020.00%
2023/08/280.1429.0400.00427.000.12,3790.01%
2023/08/250.1425.070.1428.00430.0002,3950.00%
2023/08/240415.000.2424.00425.50-0.22,413-0.01%
2023/08/230.1413.5000.00415.000.12,4380.00%
2023/08/220414.5000.00412.0002,4650.00%
2023/08/210.1418.5000.00417.000.12,4680.00%
2023/08/180411.000415.00417.5002,4510.00%
2023/08/170404.000409.50407.5002,4320.00%
2023/08/160407.500411.00411.0002,4290.00%
2023/08/150.1405.700410.00404.0002,4210.00%
2023/08/1400.000.1408.00408.00-0.12,4210.00%
2023/08/110.1397.7400.00398.000.12,4140.00%
2023/08/101398.021397.50398.5002,4080.00%
2023/08/090407.5000.00407.0002,3610.00%
2023/08/073413.0200.00415.0032,3460.13%
2023/08/040424.5000.00428.0002,3070.00%
2023/08/020435.500.1442.73439.00-0.12,2610.00%
2023/08/011432.380.1431.86432.5012,2220.04%
2023/07/310426.001.2431.53430.50-1.12,222-0.05%
2023/07/280422.150.1417.86423.50-0.12,1840.00%
2023/07/2700.000410.50409.5002,1370.00%
2023/07/260.1400.5000.00399.500.12,1400.00%
2023/07/250406.500407.00404.0002,1620.00%
2023/07/241408.4100.00406.5012,2090.05%
2023/07/210405.830.1410.70415.0002,2180.00%
2023/07/200410.001411.99410.50-12,263-0.04%
2023/07/192.1416.253415.98415.00-0.92,300-0.04%
2023/07/180408.501.3414.12417.50-1.22,328-0.05%
2023/07/171405.010407.75408.5012,3040.04%
2023/07/140.1408.250.2409.20408.00-0.12,3130.00%
2023/07/130401.000403.50399.5002,3070.00%
2023/07/120390.0000.00394.5002,3230.00%
2023/07/110382.500.1389.30390.5002,3400.00%
2023/07/100380.4400.00379.0002,3470.00%
2023/07/070.1382.301385.00383.00-0.92,351-0.04%
2023/07/060389.2900.00385.0002,3570.00%
2023/07/051388.1200.00387.5012,3290.04%
2023/07/040392.000396.00393.5002,3060.00%
2023/07/030389.5000.00392.0002,3150.00%
2023/06/300385.0000.00387.5002,3370.00%
2023/06/2900.000395.17393.0002,3190.00%
2023/06/260388.0000.00387.5002,3830.00%
2023/06/210390.2500.00391.0002,4010.00%
2023/06/200394.880396.00392.0002,3850.00%
2023/06/190400.0000.00400.0002,3830.00%
2023/06/161400.091401.00401.0002,4190.00%
2023/06/150407.5000.00407.0002,4040.00%
2023/06/140410.5000.00407.0002,4390.00%
2023/06/1300.004.1409.90414.50-4.12,458-0.17%
2023/06/120.1404.431.1400.62404.00-12,469-0.04%
2023/06/090399.501401.50403.00-12,477-0.04%
2023/06/080.1397.3500.00395.000.12,4790.00%
2023/06/070398.671.2400.05401.50-1.12,477-0.05%
2023/06/060390.431390.99392.00-12,475-0.04%
2023/06/051386.5200.00386.5012,4710.04%
2023/06/020.1385.460386.50387.0002,4730.00%
2023/06/010383.0000.00380.5002,5010.00%
2023/05/310.1383.000.2382.40382.00-0.12,5080.00%
2023/05/301.1380.0700.00378.001.12,5020.04%
2023/05/2900.001.1391.83388.00-1.12,503-0.04%
2023/05/2600.000377.50379.0002,5140.00%
2023/05/250372.670.1375.00370.50-0.12,6170.00%
2023/05/240370.9400.00372.0002,6740.00%
2023/05/230376.0000.00373.0002,7370.00%
2023/05/220375.500375.50375.5002,7860.00%
2023/05/190374.0000.00376.0002,8060.00%
2023/05/180374.8100.00373.5002,8450.00%
2023/05/170375.7700.00374.5002,8700.00%
2023/05/1600.001375.00374.00-12,885-0.03%
2023/05/150369.4200.00368.0002,9250.00%
2023/05/120365.500369.67369.0002,9550.00%
2023/05/110370.1700.00373.0002,9750.00%
2023/05/100365.000370.00368.5003,0570.00%
2023/05/090.1364.3000.00364.500.13,0650.00%
2023/05/050371.0000.00366.0003,0970.00%
2023/05/040369.500.1372.17373.50-0.13,1540.00%
2023/05/030365.0000.00368.0003,1680.00%
2023/05/020363.000.2359.41363.50-0.23,2040.00%
2023/04/280.1362.500360.00359.0003,2550.00%
2023/04/271360.001.1352.15359.00-0.13,2320.00%
2023/04/261343.001.1344.78345.00-0.13,1810.00%
2023/04/252.1346.0900.00344.502.13,1920.07%
2023/04/243368.331367.00367.0023,1170.06%
2023/04/210.3372.9300.00367.000.33,0780.01%
2023/04/200382.000.1386.27385.00-0.13,0580.00%
2023/04/190389.230393.50387.0003,1240.00%
2023/04/180396.0000.00392.5003,1690.00%
2023/04/170388.500.5394.71400.00-0.53,146-0.01%
2023/04/1400.000.1387.94389.00-0.13,1150.00%
2023/04/130384.0000.00383.0003,0970.00%
2023/04/1200.000389.00387.0003,0910.00%
2023/04/110378.500.1383.80385.0003,0750.00%
2023/04/070380.5000.00379.0003,0900.00%
2023/04/060382.5000.00380.0003,1000.00%
2023/03/310383.0000.00387.5003,0890.00%
2023/03/3000.000383.50382.5003,1260.00%
2023/03/290378.001378.50379.50-13,187-0.03%
2023/03/280.2382.2800.00380.000.23,2380.01%
2023/03/271394.0200.00393.0013,2680.03%
2023/03/240397.0000.00396.0003,3500.00%
2023/03/230394.500.3396.82396.50-0.33,364-0.01%
2023/03/2200.000.2394.18393.50-0.23,4100.00%
2023/03/210389.0000.00389.0003,4330.00%
2023/03/201397.941392.00391.5003,4290.00%
2023/03/171404.991.1402.79397.50-0.13,4540.00%
2023/03/160383.500.1390.71392.00-0.13,4430.00%
2023/03/1500.000.4387.71384.00-0.43,477-0.01%
2023/03/140383.0000.00379.0003,5550.00%
2023/03/1300.001.1384.94386.00-1.13,605-0.03%
2023/03/104382.0200.00379.5043,6490.11%
2023/03/090390.500392.00390.5003,7130.00%
2023/03/070385.001.1387.50387.50-13,900-0.03%
2023/03/0600.000.1390.54388.00-0.13,9730.00%
2023/03/031378.1900.00379.5014,0400.03%
2023/03/021375.5600.00380.0014,1600.02%
2023/03/010379.000380.50379.0004,1960.00%
2023/02/241.1385.391383.00380.000.14,2170.00%
2023/02/231393.252.4387.00382.50-1.44,205-0.03%
2023/02/220368.3700.00370.5004,1000.00%
2023/02/210370.5000.00370.5004,0560.00%
2023/02/2000.000.3367.21368.00-0.34,054-0.01%
2023/02/170357.500.1359.50359.5004,0710.00%
2023/02/1600.000.1358.33359.50-0.14,1420.00%
2023/02/1500.000.1358.00353.50-0.14,1890.00%
2023/02/1400.000353.25355.0004,1870.00%
2023/02/130.2345.9300.00345.000.24,2170.00%
2023/02/100355.8400.00357.0004,2250.00%
2023/02/090.1361.001359.00361.50-0.94,236-0.02%
2023/02/082.2361.683.6358.84364.50-1.44,221-0.03%
2023/02/070334.0000.00334.0004,1590.00%
2023/02/061.1341.771335.00333.000.14,1860.00%
2023/02/030.1346.420349.00348.000.14,2220.00%
2023/02/0200.003.1343.49347.00-3.14,289-0.07%
2023/02/010.1327.000.1327.02329.5004,2590.00%
2023/01/310.2320.630320.00320.000.24,2540.00%
2023/01/300.1324.000324.43323.5004,2550.00%
2023/01/170.1317.620319.50316.500.14,2420.00%
2023/01/161322.001.1320.95321.00-0.14,2670.00%
2023/01/130322.3300.00317.5004,2970.00%
2023/01/120.1322.6000.00323.000.14,2980.00%
2023/01/110.1320.930318.50323.000.14,3090.00%
2023/01/100.1322.091322.97323.50-0.94,349-0.02%
2023/01/091.2314.745.2315.55321.00-44,328-0.09%
2023/01/062.1306.165.6304.36307.00-3.54,315-0.08%
2023/01/050.3290.3400.00289.000.34,3190.01%
2023/01/040.2290.3100.00289.000.24,4120.00%
2023/01/0300.000.1286.86289.00-0.14,4850.00%
2022/12/300.2285.2200.00281.000.24,5660.00%
2022/12/2900.000.2282.50282.50-0.24,6020.00%
2022/12/281.2283.0800.00283.001.24,6700.02%
2022/12/2700.000.1295.00293.00-0.14,6860.00%
2022/12/260286.0000.00286.5004,7020.00%
2022/12/230289.1800.00289.0004,7650.00%
2022/12/2200.000292.50290.5004,8300.00%
2022/12/210288.0000.00285.5004,8430.00%
2022/12/201288.1500.00286.5014,8470.02%
2022/12/1900.000.1295.80294.00-0.14,8280.00%
2022/12/160296.5000.00293.0004,7720.00%
2022/12/150302.501304.50302.00-14,708-0.02%
2022/12/141300.001.1299.83301.50-0.14,7010.00%
2022/12/130296.5000.00292.5004,6870.00%
2022/12/0900.000.1299.86299.50-0.14,7080.00%
2022/12/080.1295.9000.00292.500.14,6860.00%
2022/12/071298.0100.00297.5014,6950.02%
2022/12/063.1309.031319.86305.5024,6860.04%
2022/12/052.1323.581326.00322.501.14,6440.02%
2022/12/021.3326.4000.00326.001.34,6200.03%
2022/12/012327.754.4328.26333.00-2.44,607-0.05%
2022/11/300314.5000.00317.0004,5840.00%
2022/11/291.1312.0600.00314.501.14,4900.02%
2022/11/280326.0000.00321.5004,4030.00%
2022/11/251.1335.6900.00330.501.14,3530.03%
2022/11/240327.008.3341.31343.00-8.34,250-0.19%
2022/11/230326.000.2330.30327.00-0.24,1340.00%
2022/11/220.1320.1400.00323.500.14,0910.00%
2022/11/210.1324.9400.00325.000.14,0590.00%
2022/11/180322.0000.00321.0004,0370.00%
2022/11/170316.500.1321.00322.5004,0400.00%
2022/11/161.1318.271.1319.64322.0004,0230.00%
2022/11/150313.001315.38315.00-13,960-0.03%
2022/11/140.1306.301306.00307.50-0.93,900-0.02%
2022/11/1100.000.1300.85300.50-0.13,8210.00%
2022/11/100281.0000.00283.0003,7370.00%
2022/11/0900.001.1283.10284.00-1.13,719-0.03%
2022/11/080.1276.0000.00268.000.13,6980.00%
2022/11/070268.009271.78274.00-93,674-0.24%
2022/11/0400.000.1267.50267.00-0.13,6560.00%
2022/11/030262.000265.00264.0003,6730.00%
2022/11/020262.000264.00262.0003,6510.00%
2022/11/010254.000.1260.38259.50-0.13,6230.00%
2022/10/312243.775.1248.42255.00-33,567-0.08%
2022/10/281254.514254.13255.50-33,472-0.09%
2022/10/274256.2500.00256.5043,4700.12%
2022/10/260254.000255.50254.5003,4780.00%
2022/10/251.1251.405252.40251.50-43,493-0.11%
2022/10/242261.961262.00260.0013,5180.03%
2022/10/210255.501257.47252.50-13,513-0.03%
2022/10/190253.000255.00251.5003,4770.00%
2022/10/181.1252.3900.00252.001.13,4780.03%
2022/10/1700.000.1248.30251.00-0.13,4630.00%
2022/10/1400.000.4246.42246.00-0.43,481-0.01%
2022/10/131238.890237.50234.0013,4820.03%
2022/10/120.1241.594239.75242.00-3.93,444-0.11%
2022/10/112.1250.5400.00247.002.13,3980.06%
2022/10/0712266.343261.17259.5093,3810.27%
2022/10/051283.4400.00279.5013,3060.03%
2022/10/041278.000282.00278.5013,3100.03%
2022/09/3000.001.1258.70270.00-1.13,312-0.03%
2022/09/291265.501271.00266.0003,3090.00%
2022/09/281.1276.011279.50271.500.13,3110.00%
2022/09/272288.502289.76289.0003,3180.00%
2022/09/261296.372295.99294.50-13,296-0.03%
2022/09/230304.770307.50303.5003,2560.00%
2022/09/221302.5000.00305.5013,2680.03%
2022/09/210.2302.2500.00305.500.23,2540.01%
2022/09/201304.002301.00305.00-13,243-0.03%
2022/09/190.1306.0600.00306.000.13,2450.00%
2022/09/161316.0000.00318.5013,2080.03%
2022/09/151316.0400.00315.5013,2330.03%
2022/09/141310.021319.51321.5003,2390.00%
2022/09/130318.2800.00317.5003,1970.00%
2022/09/120312.501312.00313.00-13,167-0.03%
2022/09/080323.001326.00331.50-13,126-0.03%
2022/09/075.1320.7800.00319.505.13,0890.17%
2022/09/067.2331.811343.00330.006.23,0330.20%
2022/09/051.1334.8800.00331.001.12,9890.04%
2022/09/020335.0000.00332.5002,9750.00%
2022/09/013.3334.5700.00333.003.32,9560.11%
2022/08/310343.0000.00346.0002,9190.00%
2022/08/301344.5000.00343.0012,9190.03%
2022/08/292343.011343.00342.0012,9120.04%
2022/08/260354.502356.00353.50-22,911-0.07%
2022/08/252347.031353.00350.0012,9010.04%
2022/08/242344.871346.50343.5012,9030.04%
2022/08/231354.5000.00352.5012,9020.03%
2022/08/190366.5000.00364.5002,9320.00%
2022/08/183358.712362.50365.0012,9510.03%
2022/08/170359.0000.00361.0002,9430.00%
2022/08/160361.5000.00361.0002,9440.00%
2022/08/1500.001359.00363.00-12,945-0.03%
2022/08/120338.001.1345.74349.50-1.12,931-0.04%
2022/08/113336.330338.00336.5032,9410.10%
2022/08/100.1335.402330.50329.50-1.92,947-0.06%
2022/08/092343.7600.00344.0022,9390.07%
2022/08/080.1351.4600.00349.500.12,9790.00%
2022/08/050351.860.1352.50352.00-0.12,9770.00%
2022/08/040344.5000.00344.0002,9820.00%
2022/08/030.1342.5000.00343.000.12,9810.00%
2022/08/020.2339.2500.00339.000.22,9600.01%
2022/08/0100.007333.86347.00-72,923-0.24%
2022/07/292.1343.140352.00342.002.12,8820.07%
2022/07/280.1352.001354.00354.00-0.92,832-0.03%
2022/07/271343.0000.00355.5012,7960.04%
2022/07/262353.192353.00352.5002,7740.00%
2022/07/250369.5000.00362.0002,7740.00%
2022/07/220371.0000.00369.0002,7670.00%
2022/07/211367.9600.00371.5012,7480.04%
2022/07/2000.003.3357.49354.00-3.32,722-0.12%
2022/07/193340.1700.00339.0032,6940.11%
2022/07/1800.001344.00346.00-12,692-0.04%
2022/07/151317.001.2331.29332.50-0.22,657-0.01%
2022/07/120.1309.001314.00313.50-0.92,599-0.03%
2022/07/111329.0600.00330.5012,5380.04%
2022/07/084334.252.1341.05335.001.92,5350.08%
2022/07/072329.252324.25328.0002,5120.00%
2022/07/062.1323.2600.00313.002.12,4720.08%
2022/07/052.4322.693326.17324.00-0.62,417-0.02%
2022/07/0400.002346.00339.50-22,364-0.08%
2022/07/010350.5000.00347.0002,3290.00%
2022/06/300362.0000.00363.0002,3430.00%
2022/06/291369.011376.50374.5002,3520.00%
2022/06/282378.251372.50376.5012,3430.04%
2022/06/272384.0000.00388.0022,3320.09%
2022/06/243379.8400.00375.0032,3080.13%
2022/06/231.1383.194380.53381.00-2.92,309-0.13%
2022/06/221.2397.691397.50395.000.22,2680.01%
2022/06/2100.004412.00419.00-42,259-0.18%
2022/06/202.1411.5400.00404.502.12,2630.09%
2022/06/170.2412.0000.00432.000.22,2410.01%
2022/06/150.1429.7700.00426.000.12,2330.00%
2022/06/140424.5000.00428.5002,2650.00%
2022/06/131.3435.451433.00433.500.32,2650.01%
2022/06/100446.5000.00445.5002,2670.00%
2022/06/081453.000.1452.00451.0012,2770.04%
2022/06/060.1434.5000.00448.500.12,2970.01%
2022/06/0200.000.1443.00441.50-0.12,2960.00%
2022/06/010.1448.0000.00446.000.12,3130.00%
2022/05/3000.002.3441.37443.50-2.32,306-0.10%
2022/05/261417.0000.00417.5012,3080.04%
2022/05/250430.0800.00429.0002,3490.00%
2022/05/230433.0000.00430.5002,4040.00%
2022/05/200436.5000.00437.5002,4160.00%
2022/05/190.1438.003.1440.50441.50-3.12,420-0.13%
2022/05/180432.0000.00432.0002,4010.00%
2022/05/170.1431.500.3431.39431.50-0.22,391-0.01%
2022/05/1600.002430.00427.00-22,387-0.08%
2022/05/1200.001409.50410.50-12,364-0.04%
2022/05/060408.5000.00409.0002,4430.00%
2022/05/054411.500414.50415.0042,4630.16%
2022/04/2900.004403.00407.50-42,453-0.16%
2022/04/281383.001392.50395.0002,4300.00%
2022/04/271.1381.8200.00382.501.12,4090.05%
2022/04/262.1386.511386.50381.001.12,3910.05%
2022/04/221.1395.0800.00395.001.12,3290.05%
2022/04/202403.501406.00405.0012,3030.04%
2022/04/191409.001400.00400.0002,3020.00%
2022/04/1800.002406.00405.50-22,311-0.09%
2022/04/152.2399.7500.00398.002.22,3180.10%
2022/04/130414.000416.00413.5002,3410.00%
2022/04/121396.0000.00396.0012,3190.04%
2022/04/110.7401.7100.00396.000.72,3180.03%
2022/04/0700.001409.50407.50-12,279-0.04%
2022/04/013.1417.3600.00417.003.12,2200.14%
2022/03/310434.002430.00430.50-22,178-0.09%
2022/03/291429.0000.00432.5012,1680.05%
2022/03/282.1430.1600.00430.502.12,1490.10%
2022/03/251448.0000.00446.0012,1250.05%
2022/03/240.1451.5500.00452.500.12,1180.00%
2022/03/230.1458.6400.00457.500.12,1150.00%
2022/03/220.1458.501460.50457.50-12,114-0.04%
2022/03/210.1462.0000.00459.500.12,1110.00%
2022/03/171458.002457.50455.00-12,071-0.05%
2022/03/161448.0000.00445.0012,0340.05%
2022/03/152453.252448.50447.5002,0100.00%
2022/03/141.1471.5100.00465.001.12,0080.05%
2022/03/110466.5000.00466.0002,0410.00%
2022/03/100.1471.001469.00469.00-12,069-0.05%
2022/03/090.1451.0000.00451.000.12,0550.00%
2022/03/040.1468.5600.00466.500.12,0440.01%
2022/03/032479.7500.00477.5022,0500.10%
2022/03/021.1469.671467.00472.000.12,0360.00%
2022/03/0100.001.1475.57474.50-1.12,028-0.06%
2022/02/251454.5000.00456.0011,9860.05%
2022/02/241.1458.1300.00455.001.11,9270.06%
2022/02/230475.500.1475.50472.00-0.11,8750.00%
2022/02/220.1474.1400.00476.000.11,8530.01%
2022/02/210480.0000.00481.5001,8220.00%
2022/02/181482.5000.00483.0011,8120.06%
2022/02/171.1495.1500.00489.001.11,7980.06%
2022/02/1600.000507.00503.0001,7980.00%
2022/02/140490.5800.00487.5001,7650.00%
2022/02/112505.491508.00504.0011,7590.06%
2022/02/1000.000514.00510.0001,7460.00%
2022/02/091513.9600.00511.0011,7200.06%
2022/02/082508.002511.50514.0001,6870.00%
2022/02/070508.0000.00506.0001,6730.00%
2022/01/240537.0000.00535.0001,6780.00%
2022/01/131535.001538.00540.0001,7560.00%
2022/01/120542.0000.00543.0001,7600.00%
2022/01/111547.000546.00543.0011,7620.06%
2022/01/061557.0000.00555.0011,7540.06%
2022/01/042563.5000.00558.0021,7830.11%
2022/01/030573.0000.00573.0001,7890.00%
2021/12/2800.000.1582.00583.00-0.11,902-0.01%
2021/12/2700.001578.00576.00-11,926-0.05%
2021/12/240561.0000.00564.0001,9530.00%
2021/12/2300.001573.00572.00-11,971-0.05%
2021/12/2200.001572.00573.00-12,006-0.05%
2021/12/200556.8900.00553.0002,0200.00%
2021/12/1700.003565.98567.00-32,050-0.15%
2021/12/161569.0000.00569.0012,0630.05%
2021/12/1300.001557.00556.00-12,132-0.05%
2021/12/0700.000566.00565.0002,1630.00%
2021/12/060573.0000.00577.0002,1330.00%
2021/12/0300.001554.00555.00-12,110-0.05%
2021/12/0200.001557.00554.00-12,120-0.05%
2021/12/012546.001548.00549.0012,1250.05%
2021/11/3000.001555.00555.00-12,122-0.05%
2021/11/260532.0000.00534.0002,1070.00%
2021/11/241544.0000.00542.0012,1140.05%
2021/11/231537.001541.00544.0002,1260.00%
2021/11/180549.0000.00549.0002,1470.00%
2021/11/1700.001560.00550.00-12,155-0.05%
2021/11/162546.003545.00549.00-12,161-0.05%
2021/11/120521.001527.00523.00-12,184-0.04%
2021/11/111520.0000.00522.0012,1860.05%
2021/11/1000.001520.00519.00-12,191-0.05%
2021/11/0800.000.1503.00505.00-0.12,1810.00%
2021/11/051502.001494.00499.5002,2010.00%
2021/11/031486.0000.00489.5012,1890.05%
2021/11/0200.000496.50491.5002,2040.00%
2021/11/010.1496.0000.00500.000.12,1960.00%
2021/10/270488.001500.00500.00-12,183-0.05%
2021/10/1900.001.1480.80478.00-1.12,433-0.04%
2021/10/181469.0000.00462.0012,4430.04%
2021/10/1500.000472.50469.0002,4680.00%
2021/10/1400.001457.00461.50-12,457-0.04%
2021/10/132449.7400.00448.5022,4750.08%
2021/10/120470.000465.50464.0002,4510.00%
2021/10/080.1486.2700.00480.500.12,4430.00%
2021/10/0700.001495.00492.00-12,414-0.04%
2021/10/0500.000.1465.00469.00-0.12,3860.00%
2021/10/040.1476.0000.00465.000.12,3350.00%
2021/10/011.1480.180.1476.00476.501.12,3300.05%
2021/09/3000.001497.50495.50-12,323-0.04%
2021/09/291.1484.9000.00486.001.12,3060.05%
2021/09/241510.0000.00508.0012,3040.04%
2021/09/231513.001512.00509.0002,2720.00%
2021/09/221489.9700.00488.5012,2550.04%
2021/09/1700.000528.00524.0002,1970.00%
2021/09/161514.000517.00518.0012,1840.05%
2021/09/150523.0000.00517.0002,2330.00%
2021/09/100534.500536.00537.0002,3120.00%
2021/09/080.1529.4400.00525.000.12,3030.00%
2021/09/072553.0000.00546.0022,2970.09%
2021/09/060555.0000.00557.0002,2950.00%
2021/09/020.1577.0000.00566.000.12,3060.00%
2021/09/0100.001575.91577.00-12,300-0.04%
2021/08/3100.000.1551.38554.00-0.12,2690.00%
2021/08/2700.000.1543.00540.00-0.12,2600.00%
2021/08/2300.000554.00552.0002,2770.00%
2021/08/201527.001528.00537.0002,2870.00%
2021/08/191526.0000.00517.0012,3250.04%
2021/08/170534.0000.00529.0002,3640.00%
2021/08/1600.000544.00545.0002,3680.00%
2021/08/132.1551.812547.00542.000.12,3770.00%
2021/08/121562.001571.00563.0002,3730.00%
2021/08/0900.001594.00586.00-12,421-0.04%
2021/08/061615.0000.00603.0012,4480.04%
2021/08/051605.0000.00610.0012,4980.04%
2021/08/0300.001602.00600.00-12,609-0.04%
2021/08/021585.001584.00590.0002,5810.00%
2021/07/301590.0000.00588.0012,5850.04%
2021/07/292591.002592.50599.0002,5930.00%
2021/07/283592.332586.50587.0012,5600.04%
2021/07/2700.000.1601.00613.00-0.12,5450.00%
2021/07/260570.0000.00567.0002,4550.00%
2021/07/221570.001577.00569.0002,4130.00%
2021/07/212577.505577.40569.00-32,431-0.12%
2021/07/203554.004552.25552.00-12,470-0.04%
2021/07/162531.000.1541.00545.001.92,5000.08%
2021/07/152537.001535.00538.0012,5480.04%
2021/07/1300.001529.90522.00-12,560-0.04%
2021/07/1200.000.3520.00520.00-0.32,558-0.01%
2021/07/091510.0000.00515.0012,5740.04%
2021/07/071525.001525.00523.0002,6410.00%
2021/07/060515.0000.00516.0002,6560.00%
2021/07/0500.001520.00521.00-12,675-0.04%
2021/07/0200.003502.33505.00-32,672-0.11%
2021/07/015495.8000.00492.5052,6810.19%
2021/06/3000.001511.00505.00-12,689-0.04%
2021/06/2900.001510.00501.00-12,705-0.04%
2021/06/251500.001506.00496.5002,7910.00%
2021/06/241512.001510.00510.0002,8150.00%
2021/06/230.1483.5000.00484.000.12,8390.00%
2021/06/211498.0000.00499.5012,8010.04%
2021/06/181516.0000.00516.0012,8070.04%
2021/06/1600.000516.00516.0002,8410.00%
2021/06/1100.001518.00513.00-12,915-0.03%
2021/06/1000.001515.00516.00-12,957-0.03%
2021/06/090503.0000.00497.5002,9410.00%
2021/06/0800.001508.00502.00-12,961-0.03%
2021/06/041500.0000.00502.0013,0140.03%
2021/06/0300.002501.50500.00-23,081-0.06%
2021/06/021500.0000.00491.5013,1410.03%
2021/06/011509.002508.00506.00-13,181-0.03%
2021/05/312497.0000.00499.0023,2450.06%
2021/05/2700.001488.00489.50-13,291-0.03%
2021/05/2600.001485.00485.50-13,290-0.03%
2021/05/251460.5000.00469.0013,2650.03%
2021/05/190457.002455.00455.50-23,365-0.06%
2021/05/182475.2500.00470.0023,3740.06%
2021/05/120.1414.110.2410.50436.00-0.13,5150.00%
2021/05/111463.0000.00456.0013,4920.03%
2021/05/100504.0000.00504.0003,4750.00%
2021/05/050502.0000.00499.0003,6650.00%
2021/05/040507.0000.00507.0003,6910.00%
2021/05/030518.0000.00519.0003,6820.00%
2021/04/2900.000533.00532.0003,7050.00%
2021/04/271532.000539.00537.0013,8330.03%
2021/04/2600.003.1534.84530.00-3.13,852-0.08%
2021/04/2300.002515.49519.00-23,846-0.05%
2021/04/2200.001501.00500.00-13,837-0.03%
2021/04/212.1506.901497.00493.501.13,8560.03%
2021/04/190.1499.000498.00500.000.13,9420.00%
2021/04/161500.0000.00499.0014,0430.02%
2021/04/141488.501506.00497.5004,1040.00%
2021/04/131492.501501.00488.0004,1560.00%
2021/04/122483.750496.00482.5024,1630.05%
2021/04/090499.0000.00499.0004,1790.00%
2021/04/081500.0000.00502.0014,1730.02%
2021/04/0600.000.4504.01507.00-0.44,212-0.01%
2021/04/011494.501493.36490.0004,1900.00%
2021/03/311496.502493.50494.00-14,171-0.02%
2021/03/3000.004.1500.36502.00-4.14,142-0.10%
2021/03/2600.003481.49484.50-34,043-0.07%
2021/03/252456.252456.25466.5003,9960.00%
2021/03/231461.500459.00458.5014,0650.02%
2021/03/220456.000455.00456.0004,0640.00%
2021/03/191453.5000.00456.5014,0610.02%
2021/03/1800.006.1465.28462.50-6.14,036-0.15%
2021/03/171455.971453.00453.0004,0330.00%
2021/03/161450.001452.00452.0004,0260.00%
2021/03/151441.5000.00442.0014,0690.02%
2021/03/122447.251.1443.00442.500.94,0890.02%
2021/03/1100.0010443.00444.00-104,108-0.24%
2021/03/1010436.0000.00433.00104,1050.24%
2021/03/090434.000433.10431.0004,1120.00%
2021/03/081.1465.001444.00444.000.14,0950.00%
2021/03/044443.382445.75450.0024,0530.05%
2021/03/030460.751462.50462.50-13,993-0.02%
2021/03/021469.001472.00466.0003,9570.00%
2021/02/267462.712469.75460.0053,9450.13%
2021/02/242477.0000.00478.0023,9260.05%
2021/02/230.1475.0000.00482.000.13,9160.00%
2021/02/182510.9800.00507.0023,8860.05%
2021/02/1700.001.1511.90515.00-1.13,891-0.03%
2021/02/052497.753495.00495.00-13,848-0.03%
2021/02/0400.001478.50476.50-13,811-0.03%
2021/02/0300.000492.75497.0003,8320.00%
2021/02/013468.503.2453.12467.00-0.23,8340.00%
2021/01/293461.672478.00451.5013,8570.03%
2021/01/272494.752490.25486.0003,8190.00%
2021/01/261484.001.1501.69480.00-0.13,7850.00%
2021/01/251494.002502.50493.50-13,779-0.03%
2021/01/222490.5000.00496.0023,7530.05%
2021/01/211496.504491.81497.50-33,710-0.08%
2021/01/202471.503479.17473.50-13,618-0.03%
2021/01/192467.751.2464.44469.000.83,5500.02%
2021/01/183444.3300.00441.5033,4870.09%
2021/01/151445.0000.00444.0013,4450.03%
2021/01/1400.001.1451.43445.00-1.13,474-0.03%
2021/01/132.2445.185.2444.60445.00-33,426-0.09%
2021/01/120.1429.423441.33428.50-2.93,355-0.09%
2021/01/113429.333420.17431.5003,2820.00%
2021/01/080.2399.6700.00400.000.23,1760.00%
2021/01/061392.003400.83403.50-23,150-0.06%
2021/01/052384.5200.00387.0023,0840.07%
2020/12/311391.0000.00390.5013,1740.03%
2020/12/300385.832387.50391.50-23,195-0.06%
2020/12/292388.531387.00388.0013,1800.03%
2020/12/252405.502400.50400.5003,1910.00%
2020/12/2400.001397.00396.50-13,204-0.03%
2020/12/213412.502409.50407.0013,3560.03%
2020/12/1800.002410.00408.00-23,357-0.06%
2020/12/1700.001407.00405.00-13,351-0.03%
2020/12/151390.5000.00389.0013,3720.03%
2020/12/111402.5000.00394.5013,5070.03%
2020/12/102401.4800.00398.0023,5090.06%
2020/12/091404.0017403.03409.00-163,518-0.45%
2020/12/082389.251389.00389.0013,4870.03%
2020/12/070383.000381.50386.5003,5120.00%
2020/12/041380.502377.75381.50-13,558-0.03%
2020/12/034386.503385.50383.5013,6260.03%
2020/12/025384.804386.12386.0013,6460.03%
2020/12/0100.001374.00378.50-13,688-0.03%
2020/11/302379.503375.33371.00-13,728-0.03%
2020/11/271371.0000.00373.5013,6970.03%
2020/11/261370.501373.00374.5003,7200.00%
2020/11/251367.562371.25367.50-13,758-0.03%
2020/11/243373.8300.00373.5033,7470.08%
2020/11/2300.000.2381.77382.00-0.23,730-0.01%
2020/11/201379.5000.00379.5013,7390.03%
2020/11/182376.000378.00378.0023,7570.05%
2020/11/171376.944376.50372.00-33,811-0.08%
2020/11/161365.502367.75369.00-13,846-0.03%
2020/11/132356.845360.80362.50-33,877-0.08%
2020/11/122349.505354.40353.00-33,976-0.08%
2020/11/114.1346.0600.00348.004.13,9680.10%
2020/11/105354.002355.00348.5033,9350.08%
2020/11/091363.001367.00362.0003,8870.00%
2020/11/062362.755363.60361.50-33,915-0.08%
2020/11/052354.7500.00353.0023,9210.05%
2020/11/043351.8300.00358.5033,9330.08%
2020/11/031351.501353.50353.5003,9750.00%
2020/11/021347.0000.00348.0014,1000.02%
2020/10/271363.002364.75365.50-14,383-0.02%
2020/10/263364.671364.00364.0024,3920.05%
2020/10/233366.001365.00365.0024,3950.05%
2020/10/224362.2500.00364.5044,4180.09%
2020/10/211376.0000.00375.5014,3790.02%
2020/10/1600.001374.00374.00-14,475-0.02%
2020/10/142381.7500.00382.0024,5130.04%
2020/10/131390.0000.00390.5014,5160.02%
2020/10/122394.0017396.29394.50-154,505-0.33%
2020/10/082377.254382.13380.50-24,437-0.05%
2020/10/0700.004378.88379.00-44,432-0.09%
2020/10/053371.333368.33368.0004,5140.00%
2020/09/301371.001368.50368.5004,6150.00%
2020/09/291367.0000.00367.0014,6600.02%
2020/09/281358.502366.25367.00-14,757-0.02%
2020/09/251350.5000.00351.5014,7710.02%
2020/09/231375.502.1374.50374.50-1.14,857-0.02%
2020/09/222372.001373.00370.5014,9100.02%
2020/09/212375.5000.00374.5024,9140.04%
2020/09/182378.255380.00382.00-34,937-0.06%
2020/09/171371.002371.00370.50-14,929-0.02%
2020/09/163373.008372.81375.50-54,929-0.10%
2020/09/157368.003366.50366.5044,8440.08%
2020/09/144370.504371.25372.0004,8800.00%
2020/09/114362.2513360.73366.00-94,862-0.19%
2020/09/1011361.593361.33359.5084,8920.16%
2020/09/097358.141358.00356.0064,8880.12%
2020/09/089369.501380.00370.0084,8280.17%
2020/09/074385.752385.75381.5024,7570.04%
2020/09/0412385.582382.75381.50104,7490.21%
2020/09/0300.005399.00400.00-54,677-0.11%
2020/09/022390.003393.83392.00-14,646-0.02%
2020/09/013379.832384.25387.5014,6770.02%
2020/08/314384.251396.00380.0034,6480.06%
2020/08/281384.502388.00388.50-14,634-0.02%
2020/08/272392.257396.57390.00-54,642-0.11%
2020/08/262395.251397.00397.0014,7050.02%
2020/08/2500.002400.00397.00-24,805-0.04%
2020/08/241379.503386.67393.00-24,871-0.04%
2020/08/219.1375.913379.67377.006.14,8880.12%
2020/08/208381.633374.00373.0054,8030.10%
2020/08/191402.003401.00402.50-24,741-0.04%
2020/08/184.1389.0200.00388.504.14,7420.09%
2020/08/171402.002410.00410.00-14,702-0.02%
2020/08/141400.502402.25406.50-14,742-0.02%
2020/08/131392.500.1393.00392.500.94,7610.02%
2020/08/123396.171393.50392.5024,8660.04%
2020/08/1100.003412.83408.50-34,860-0.06%
2020/08/103405.172403.50404.0014,8510.02%
2020/08/074404.381.1401.60400.502.94,8190.06%
2020/08/069420.3910421.25427.50-14,728-0.02%
2020/08/054401.882405.75400.0024,6110.04%
2020/08/0400.001397.00398.00-14,524-0.02%
2020/08/035393.704394.00390.0014,5090.02%
2020/07/311374.502377.00374.50-14,472-0.02%
2020/07/303366.331.1366.55367.001.94,4370.04%
2020/07/2900.000.1362.00362.00-0.14,4690.00%
2020/07/2800.001361.00362.00-14,608-0.02%
2020/07/241368.001363.00360.5004,7060.00%
2020/07/221371.002368.00368.50-14,775-0.02%
2020/07/211.1363.641365.50365.000.14,7680.00%
2020/07/2000.001350.00351.00-14,764-0.02%
2020/07/171345.0000.00342.5014,8320.02%
2020/07/1600.000351.00350.5004,8420.00%
2020/07/141355.961355.00355.0004,9430.00%
2020/07/132355.001360.00360.5014,9260.02%
2020/07/101367.002360.25359.50-14,898-0.02%
2020/07/093373.112.1366.29367.5014,8780.02%
2020/07/081348.002355.25354.00-14,762-0.02%
2020/07/072355.251.1357.59343.500.94,6970.02%
2020/07/064345.382344.75350.0024,6280.04%
2020/07/032328.502330.00333.5004,5870.00%
2020/07/021.1320.331325.00317.000.14,5520.00%
2020/07/011.1316.8300.00314.001.14,5210.02%
2020/06/2900.002.1299.19297.50-2.14,618-0.05%
2020/06/242307.0000.00306.5024,6160.04%
2020/06/2300.000.1295.00295.00-0.14,6460.00%
2020/06/2200.002301.75298.50-24,677-0.04%
2020/06/192295.501291.50295.0014,7260.02%
2020/06/181.1286.0000.00286.001.14,7190.02%
2020/06/172285.752283.75284.5004,7580.00%
2020/06/1500.001271.00272.00-14,847-0.02%
2020/06/120.1270.501270.00270.50-14,888-0.02%
2020/06/111274.0000.00273.5014,9430.02%
2020/06/1000.001273.50273.50-14,999-0.02%
2020/06/091271.5000.00271.0015,0820.02%
2020/06/0800.001280.00275.00-15,151-0.02%
2020/06/0300.002269.23266.00-25,194-0.04%
2020/06/021266.0000.00268.0015,1950.02%
2020/06/012.1269.7100.00269.502.15,1380.04%
2020/05/290.2258.003261.33258.50-2.95,054-0.06%
2020/05/2800.001255.00254.50-15,008-0.02%
2020/05/2700.005251.00251.00-55,048-0.10%
2020/05/261252.001252.50251.0005,1160.00%
2020/05/2500.001240.50247.00-15,152-0.02%
2020/05/224249.1300.00246.5045,1270.08%
2020/05/211260.5000.00260.5015,0580.02%
2020/05/201257.001258.00255.5004,9960.00%
2020/05/192257.753259.67256.00-14,936-0.02%
2020/05/1800.001.1252.19250.00-1.14,783-0.02%
2020/05/151246.5000.00245.5014,7340.02%
2020/05/140.1247.001253.00246.00-0.94,680-0.02%
2020/05/130.2251.001249.00251.50-0.94,679-0.02%
2020/05/122247.501245.00244.0014,6400.02%
2020/05/111251.501250.50250.0004,6340.00%
2020/05/0800.001250.50250.50-14,630-0.02%
2020/05/071246.502251.00249.50-14,603-0.02%
2020/05/0600.001242.00243.50-14,571-0.02%
2020/05/051243.0000.00242.0014,6230.02%
2020/05/043242.8300.00242.0034,6050.07%
2020/04/304254.003253.67257.5014,4680.02%
2020/04/294245.751247.00246.5034,4130.07%
2020/04/281236.5000.00236.5014,3570.02%
2020/04/271240.5000.00236.0014,3860.02%
2020/04/240.1232.5000.00231.500.14,3120.00%
2020/04/2200.001.7238.64241.00-1.74,371-0.04%
2020/04/210.3233.001236.00233.50-0.84,297-0.02%
2020/04/202234.004234.13233.00-24,310-0.05%
2020/04/170.1230.506232.25230.50-5.94,321-0.14%
2020/04/166223.921225.50222.5054,2180.12%
2020/04/152224.501225.00224.5014,2280.02%
2020/04/1400.003223.83223.00-34,233-0.07%
2020/04/130.1216.0000.00216.000.14,2370.00%
2020/04/091216.001220.00219.0004,3260.00%
2020/04/082216.753217.50218.00-14,374-0.02%
2020/04/075221.602219.50219.5034,3490.07%
2020/04/010.1213.0000.00213.000.14,2640.00%
2020/03/312212.003217.50218.50-14,196-0.02%
2020/03/3000.002201.50199.00-24,068-0.05%
2020/03/271204.0000.00201.0014,0210.02%
2020/03/2600.002200.50201.00-23,918-0.05%
2020/03/253190.6700.00191.0033,8790.08%
2020/03/2412175.4210177.00178.0023,8620.05%
2020/03/2310163.0010166.05168.5003,8680.00%
2020/03/201170.501170.00171.0003,9290.00%
2020/03/190.1162.0000.00162.000.13,8790.00%
2020/03/181184.0000.00180.0013,7770.03%
2020/03/171.2184.422188.00184.50-0.83,724-0.02%
2020/03/1200.007208.36205.00-73,481-0.20%
2020/03/1100.002227.00225.00-23,406-0.06%
2020/03/1000.001228.50228.00-13,399-0.03%
2020/03/090229.5000.00229.5003,3610.00%
2020/03/063236.501235.50236.0023,3330.06%
2020/03/053.1236.1800.00237.503.13,3480.09%
2020/03/022213.0000.00225.0023,3160.06%
2020/02/2721231.5720230.00225.0013,2750.03%
2020/02/2600.001231.50236.00-13,258-0.03%
2020/02/251235.5000.00239.0013,2320.03%
2020/02/2116247.7516246.19245.5003,2230.00%
2020/02/1710254.0010255.50254.0003,3030.00%
2020/02/1200.001255.00252.50-13,306-0.03%
2020/02/112249.501246.50248.0013,2910.03%
2020/02/071251.5000.00249.5013,3950.03%
2020/02/061254.501257.00257.5003,4190.00%
2020/01/300244.501253.00245.00-13,478-0.03%
2020/01/202260.5000.00260.5023,4280.06%
2020/01/172265.252268.25262.0003,4520.00%
2020/01/161251.0000.00257.5013,3950.03%
2020/01/151254.501256.00254.0003,3960.00%
2020/01/1300.002254.75257.50-23,384-0.06%
2020/01/0900.001246.00246.00-13,405-0.03%
2020/01/0800.001233.50237.00-13,393-0.03%
2020/01/071235.5000.00235.5013,4090.03%
2020/01/061245.001245.50243.5003,4110.00%
2020/01/031250.983250.17250.00-23,448-0.06%
2020/01/021249.502248.25248.50-13,418-0.03%
2019/12/301235.002236.00236.00-13,539-0.03%
2019/12/271240.0000.00239.0013,5980.03%
2019/12/2610236.0010235.50235.5003,6570.00%
2019/12/252234.7500.00235.5023,7310.05%
2019/12/241236.001236.50236.0003,7730.00%
2019/12/192240.001241.50239.0014,0010.02%
2019/12/171249.504247.75250.00-33,983-0.08%
2019/12/1600.001237.50239.00-13,953-0.03%
2019/12/1320234.7521235.07234.00-14,023-0.02%
2019/12/1210233.0010234.50232.5004,0680.00%
2019/12/1110232.5010233.50233.5004,0850.00%
2019/12/102230.5000.00232.0024,1020.05%
2019/12/0600.002226.75226.00-24,117-0.05%
2019/12/051224.501223.50223.5004,1160.00%
2019/12/041224.001224.00225.0004,0960.00%
2019/12/0222225.6621224.83225.5014,2020.02%
2019/11/291232.5000.00230.5014,2070.02%
2019/11/2610232.5010234.50234.5004,3060.00%
2019/11/2510234.0010233.00233.0004,3650.00%
2019/11/2200.002233.00232.50-24,411-0.05%
2019/11/216226.755228.00228.0014,4250.02%
2019/11/201235.502232.75230.50-14,425-0.02%
2019/11/191234.003231.33234.00-24,426-0.05%
2019/11/181225.001227.50227.0004,4500.00%
2019/11/151223.502225.00226.00-14,529-0.02%
2019/11/141222.001221.00221.5004,5380.00%
2019/11/126223.425223.50223.5014,5850.02%
2019/11/081230.501225.00225.0004,5970.00%
2019/11/061229.002229.50231.00-14,572-0.02%
2019/11/0513224.9612226.92228.5014,5570.02%
2019/11/044224.382224.25224.0024,5520.04%
2019/11/011227.002230.75229.00-14,518-0.02%
2019/10/311226.5000.00226.5014,6400.02%
2019/10/291228.0000.00226.5014,8120.02%
2019/10/253232.172231.00230.0014,9040.02%
2019/10/240237.503232.50237.50-34,895-0.06%
2019/10/232233.002232.75233.5004,9040.00%
2019/10/221230.501231.00230.0004,9640.00%
2019/10/181233.501235.50235.5005,0200.00%
2019/10/1700.002235.75236.50-24,996-0.04%
2019/10/161229.0000.00229.0014,9830.02%
2019/10/151229.0000.00228.0014,9730.02%
2019/10/142231.2500.00228.0024,9480.04%
2019/10/0921232.6221233.12230.5004,9310.00%
2019/10/0814236.6114235.68233.5004,9540.00%
2019/10/073239.1700.00237.5035,0320.06%
2019/10/0400.001241.00241.00-15,070-0.02%
2019/10/0311.1236.1810238.50236.001.14,9770.02%
2019/10/020.1236.0011236.27236.00-114,939-0.22%
2019/10/012.1226.591229.00230.001.14,9410.02%
2019/09/271231.502232.00230.00-14,924-0.02%
2019/09/263231.6710231.80233.50-74,924-0.14%
2019/09/2500.001223.50223.50-14,868-0.02%
2019/09/237222.008224.13228.00-14,874-0.02%
2019/09/2000.0010227.50223.00-104,941-0.20%
2019/09/192226.251224.50224.0014,9170.02%
2019/09/183220.3311221.09222.00-84,875-0.16%
2019/09/1700.002216.00218.00-24,794-0.04%
2019/09/1611212.3610213.00211.0014,8170.02%
2019/09/1000.001211.50211.50-14,880-0.02%
2019/09/0900.001216.00215.00-14,880-0.02%
2019/09/041218.5014217.71220.00-135,062-0.26%
2019/09/032216.0000.00214.0025,0840.04%
2019/08/302213.7514213.39215.00-125,211-0.23%
2019/08/2900.0025208.98208.50-255,227-0.48%
2019/08/2849.1201.5914203.61203.0035.15,2350.67%
2019/08/2712.1204.7100.00205.5012.15,2570.23%
2019/08/268208.3110207.00206.50-25,258-0.04%
2019/08/2300.004214.25214.50-45,300-0.08%
2019/08/221.1212.021215.00212.500.15,3280.00%
2019/08/212210.7500.00211.0025,3780.04%
2019/08/2020.2217.005214.50217.0015.25,4370.28%
2019/08/1914207.9311208.77211.0035,4070.06%
2019/08/166206.925208.00206.0015,4110.02%
2019/08/152205.252208.25207.5005,4800.00%
2019/08/140.1207.002212.00207.00-1.95,489-0.03%
2019/08/131.1208.051208.50208.500.15,5220.00%
2019/08/122208.5000.00208.5025,6040.04%
2019/08/081205.501208.00209.0005,6330.00%
2019/08/071207.501209.50204.5005,6550.00%
2019/08/065201.307201.71205.00-25,659-0.04%
2019/08/0511203.4500.00203.50115,6600.19%
2019/08/024207.883208.00207.0015,6490.02%
2019/08/013210.005214.50215.00-25,539-0.04%
2019/07/313208.002208.25209.5015,5240.02%
2019/07/302212.504214.75209.00-25,528-0.04%
2019/07/262220.007221.14219.00-55,600-0.09%
2019/07/2527218.7821219.02219.5065,6540.11%
2019/07/242.1222.221221.50221.001.15,6870.02%
2019/07/239227.502228.50226.0075,6280.12%
2019/07/220.1231.008230.44232.00-85,574-0.14%
2019/07/191.1222.6200.00226.501.15,5310.02%
2019/07/186218.171219.00219.0055,5100.09%
2019/07/171223.0000.00223.0015,5130.02%
2019/07/160.1222.5000.00222.500.15,5170.00%
2019/07/151221.001224.00226.0005,5280.00%
2019/07/121222.501225.00225.5005,5480.00%
2019/07/113221.172221.50221.0015,5030.02%
2019/07/104221.6300.00219.0045,3970.07%
2019/07/091223.001228.00227.0005,2810.00%
2019/07/081225.5000.00226.0015,2680.02%
2019/07/050.1230.0000.00230.000.15,3090.00%
2019/07/042.1229.781231.00231.001.15,2620.02%
2019/07/034237.8800.00234.5045,2260.08%
2019/07/022244.504237.25245.00-25,207-0.04%
2019/07/011234.5000.00233.5015,1430.02%
2019/06/2815231.6316230.34228.50-15,176-0.02%
2019/06/276235.927232.07239.00-15,122-0.02%
2019/06/251220.0000.00221.0015,0040.02%
2019/06/243224.007223.00225.00-44,955-0.08%
2019/06/213231.1700.00229.5034,9460.06%
2019/06/1900.001227.00227.00-14,870-0.02%
2019/06/148221.008.4222.46221.50-0.44,904-0.01%
2019/06/1300.001223.50221.00-14,860-0.02%
2019/06/122.1221.214220.38220.00-24,823-0.04%
2019/06/117215.9300.00215.0074,7160.15%
2019/06/105.1216.258215.81218.50-2.94,648-0.06%
2019/06/061202.001208.00204.0004,5530.00%
2019/06/052207.751213.00205.5014,5320.02%
2019/06/041.1207.321206.50205.500.14,5540.00%
2019/06/031207.504203.13206.00-34,521-0.07%
2019/05/314198.002202.00200.0024,4310.05%
2019/05/300.1195.5000.00195.000.14,4000.00%
2019/05/2910188.0010189.50193.5004,3630.00%
2019/05/2811190.1810192.00194.0014,3650.02%
2019/05/275193.403193.17189.0024,3520.05%
2019/05/231206.0000.00206.0014,2380.02%
2019/05/2200.003211.00211.00-34,229-0.07%
2019/05/214200.2500.00200.5044,1950.10%
2019/05/2000.000205.50206.5004,1900.00%
2019/05/173209.173210.00210.5004,1580.00%
2019/05/162231.503223.50215.00-14,159-0.02%
2019/05/151219.001224.00226.0004,1890.00%
2019/05/141221.5000.00219.0014,2100.02%
2019/05/0700.001225.00232.50-14,217-0.02%
2019/05/061212.5020220.00220.50-194,181-0.45%
2019/05/036213.2517214.74219.00-114,168-0.26%
2019/05/021212.501210.00205.5004,0460.00%
2019/04/301205.001205.50209.0003,9630.00%
2019/04/261202.0000.00203.5013,9040.03%
2019/04/2300.001204.00203.50-14,023-0.02%
2019/04/2210206.5000.00207.00104,0070.25%
2019/04/1900.002200.75200.50-24,023-0.05%
2019/04/1710193.5000.00192.50103,9960.25%
2019/04/1510195.0010193.00193.5004,0040.00%
2019/04/121195.0000.00191.5014,0060.02%
2019/04/1112192.921198.00193.00113,9820.28%
2019/04/101191.5000.00191.5013,9340.03%
2019/04/0910189.5010190.50192.0003,9260.00%
2019/04/0300.000.1190.00191.50-0.13,8650.00%
2019/04/0100.001184.50185.00-13,784-0.03%
2019/03/281177.500176.00176.0013,7460.03%
2019/03/2700.002180.50180.50-23,755-0.05%
2019/03/261179.001179.00179.0003,7620.00%
2019/03/251173.5000.00175.0013,7630.03%
2019/03/2000.000176.50177.0003,8060.00%
2019/03/190177.002178.50179.00-23,777-0.05%
2019/03/0600.001174.00174.50-13,732-0.03%
2019/03/051172.0000.00173.5013,7950.03%
2019/03/041176.0000.00174.5013,7480.03%
2019/02/2600.001179.00180.00-13,688-0.03%
2019/02/201174.0000.00173.0013,5530.03%
2019/02/1800.001174.50173.50-13,471-0.03%
2019/02/1500.001172.50176.00-13,487-0.03%
2019/02/122168.002168.50172.0003,2900.00%
2019/01/303157.833160.33163.5003,1160.00%
2019/01/293160.0000.00160.0033,0240.10%
2019/01/2500.001155.00156.50-13,021-0.03%
2019/01/241149.002153.00156.00-13,063-0.03%
2019/01/231148.0000.00148.0013,0570.03%
2019/01/181149.5000.00152.5013,0800.03%
2019/01/1700.002157.00148.00-23,038-0.07%
2019/01/1100.000146.50146.5002,8940.00%
2019/01/081146.501139.50139.5002,8350.00%
2018/12/271141.5000.00142.0013,0760.03%
2018/12/2400.002139.00139.50-23,210-0.06%
2018/12/2200.001141.50141.00-13,210-0.03%
2018/12/201144.001146.00146.0003,2530.00%
2018/12/180146.001147.00147.50-13,235-0.03%
2018/12/173146.6700.00144.0033,2810.09%
2018/12/1400.001142.00145.00-13,288-0.03%
2018/12/132143.256142.50146.00-43,276-0.12%
2018/12/126138.1700.00140.0063,2640.18%
2018/12/1100.001137.50136.50-13,271-0.03%
2018/12/051141.001138.00140.0003,3520.00%
2018/12/0300.000.1147.00148.00-0.13,3240.00%
2018/11/3000.001141.50141.50-13,270-0.03%
2018/11/291138.507138.43141.00-63,269-0.18%
2018/11/285133.003131.33134.0023,1200.06%
2018/11/2700.002125.00126.00-23,047-0.07%
2018/11/262126.5000.00125.5023,0740.07%
2018/11/222125.001127.00125.0013,0950.03%
2018/11/212123.5000.00125.0023,1030.06%
2018/11/1600.005126.50126.50-53,115-0.16%
2018/11/1500.003127.83129.50-33,102-0.10%
2018/11/145130.503129.00129.5023,0860.06%
2018/11/126126.7500.00128.0063,0290.20%
2018/11/0600.002126.50127.00-23,195-0.06%
2018/11/052127.251130.00127.0013,2260.03%
2018/11/0200.000.2130.00130.00-0.23,267-0.01%
2018/11/013128.334.1128.48128.00-1.13,417-0.03%
2018/10/3100.004123.75124.00-43,442-0.12%
2018/10/261110.0000.00109.0013,7030.03%
2018/10/2300.002112.25111.50-23,659-0.05%
2018/10/192109.5000.00110.0023,6620.05%
2018/10/180111.0000.00111.0003,6220.00%
2018/10/1600.003109.67110.00-33,603-0.08%
2018/10/151108.0000.00107.5013,5830.03%
2018/10/123107.1700.00107.5033,5540.08%
2018/10/092109.0000.00109.5023,4690.06%
2018/10/081.1111.1900.00111.001.13,4220.03%
2018/10/051120.0000.00116.0013,3390.03%
2018/10/031129.5000.00129.0013,2160.03%
2018/10/021130.001129.50128.5003,1790.00%
2018/09/282135.751136.50136.0013,0970.03%
2018/09/251135.5000.00135.5013,0220.03%
2018/09/182142.002140.50140.5002,8980.00%
2018/09/1300.002136.00133.00-22,796-0.07%
2018/09/121136.0000.00135.5012,7480.04%
2018/09/111143.5000.00142.5012,7080.04%
2018/09/071138.001141.50138.0002,7670.00%
2018/09/061145.5000.00142.5012,7570.04%
2018/09/033148.003143.50143.5002,6950.00%
2018/08/3100.001150.00149.00-12,665-0.04%
2018/08/2200.001137.00137.00-12,513-0.04%
2018/08/2000.001135.51138.00-12,493-0.04%
2018/08/171136.5000.00136.5012,4730.04%
2018/08/162135.501137.00137.5012,4520.04%
2018/08/141140.5000.00146.0012,3110.04%
2018/08/1300.002134.50135.50-22,239-0.09%
2018/08/082141.501142.00143.0012,0790.05%
2018/08/0700.001141.00136.00-11,891-0.05%
2018/08/061138.501136.00138.0001,7600.00%
2018/08/031135.004134.88135.00-31,523-0.20%
2018/07/272122.752122.50124.5001,4280.00%
2018/07/2400.003120.50120.50-31,495-0.20%
2018/07/1600.000.1117.00118.00-0.11,822-0.01%
2018/07/1300.001120.00118.50-11,856-0.05%
2018/07/1200.000.1118.50119.00-0.11,868-0.01%
2018/07/1000.001117.00116.50-11,885-0.05%
2018/07/0600.001115.00113.50-11,917-0.05%
2018/06/291110.0000.00111.0012,1080.05%
2018/06/2000.001114.50114.00-12,156-0.05%
2018/06/130.2112.5000.00112.000.22,0770.01%
2018/06/114112.7500.00112.5042,0730.19%
2018/06/083114.0000.00114.0032,0860.14%
2018/06/0100.002117.50116.50-22,150-0.09%
2018/05/302113.5000.00112.5022,1410.09%
2018/05/1700.001115.00114.50-12,365-0.04%
2018/05/1600.001115.50115.50-12,396-0.04%
2018/05/1500.001118.00117.00-12,433-0.04%
2018/05/1400.000.1115.50115.50-0.12,4980.00%
2018/05/090.1111.5000.00111.500.12,5400.00%
2018/05/031112.5000.00112.0012,6300.04%
2018/04/271109.5000.00109.5012,6210.04%
2018/04/253113.501113.50113.5022,5030.08%
2018/04/2400.001127.50126.00-12,403-0.04%
2018/04/2300.002132.50133.00-22,388-0.08%
2018/04/1900.002129.50132.50-22,359-0.08%
2018/04/162130.5000.00132.5022,2800.09%
2018/04/0900.001133.00129.00-12,176-0.05%
2018/04/0300.001128.00128.00-12,093-0.05%
2018/04/022125.0000.00125.0022,0520.10%
2018/03/3100.001129.50130.00-12,019-0.05%
2018/03/281125.5000.00126.0011,9880.05%
2018/03/2100.004125.63125.00-41,999-0.20%
2018/03/191122.5000.00123.0011,9460.05%
2018/03/1500.002120.75123.00-21,934-0.10%
2018/03/131120.5000.00119.5011,9360.05%
2018/03/1200.0020116.00119.50-201,937-1.03%
2018/03/091114.0000.00114.0011,8980.05%
2018/03/0500.001114.00112.50-11,946-0.05%
2018/02/230.1112.0000.00112.500.11,8940.01%
2018/02/221112.0000.00112.5011,9110.05%
2018/02/2100.001115.00115.00-11,891-0.05%
2018/02/091107.5000.00109.0011,8510.05%
2018/02/0800.000.1114.00113.00-0.11,828-0.01%
2018/02/0700.002113.00112.00-21,815-0.11%
2018/02/061108.0000.00108.0011,7870.06%
2018/01/311117.001116.00116.5001,7060.00%
2018/01/3000.003124.50121.50-31,664-0.18%
2018/01/2600.0011125.91126.00-111,684-0.65%
2018/01/2500.0011123.91123.00-111,772-0.62%
2018/01/242121.7530122.00122.00-281,891-1.48%
2018/01/232122.001125.00121.0011,9050.05%
2018/01/1900.0011119.50118.50-111,821-0.60%
2018/01/1700.0022118.95119.00-221,806-1.22%
2018/01/1600.0050118.40118.50-501,792-2.79%
2018/01/1500.006114.50115.00-61,741-0.34%
2018/01/1200.004114.63115.00-41,760-0.23%
2018/01/0916113.5000.00112.50161,7570.91%
2018/01/0500.001112.00112.50-11,764-0.06%
2018/01/0300.001109.50109.50-11,784-0.06%
IC設計攻頂補助計畫名單出爐 聯發科等15家業者拿到UDN聯合新聞網－2024/10/18
經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文
經部核定聯發科、聯詠等15家IC設計業者計畫 總補助額57億元UDN聯合新聞網－2024/10/17
經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文
瑞昱財報／第2季 EPS 8.55元 為近八季高點UDN聯合新聞網－2024/07/30
晶片大廠瑞昱（2379）於30日舉行法說會，公布第2季財報，每股純益為8.55元，為近八季高點。...詳全文
瑞昱 相關文章