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

台積電

(2330)
可現股當沖
  • 股價
    1030
  • 漲跌
    ▼10
  • 漲幅
    -0.96%
  • 成交量
    38,152
  • 產業
    上市 半導體類股
  • 9952人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
台積電 (2330)籌碼相關-第一金-中山 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。

第一金-中山 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
2024/10/302.91038.8610.11049.821030.00-7.340,135-0.02%
2024/10/293.21031.464.31030.201040.00-1.140,2870.00%
2024/10/287.21063.963.31063.351050.003.940,1950.01%
2024/10/250.21066.050.11067.891065.000.240,2230.00%
2024/10/241.41060.912.11067.291060.00-0.740,5360.00%
2024/10/230.51063.813.11064.921060.00-2.641,265-0.01%
2024/10/2213.61065.876.11065.091075.007.541,5270.02%
2024/10/210.41088.206.11090.001085.00-5.742,222-0.01%
2024/10/187.81083.0826.71088.281085.00-18.943,152-0.04%
2024/10/172.11044.3911039.951035.001.143,1020.00%
2024/10/166.41050.116.21049.231045.000.343,0990.00%
2024/10/153.31068.086.11067.141070.00-2.942,757-0.01%
2024/10/1432.21045.9316.71044.171045.0015.542,6830.04%
2024/10/1151044.3491042.431045.00-443,218-0.01%
2024/10/093.71025.4131.81026.411020.00-28.243,195-0.07%
2024/10/081.11000.0253.21004.461010.00-52.243,182-0.12%
2024/10/072999.5023.2996.371005.00-21.243,441-0.05%
2024/10/043978.952.7979.37977.000.343,4490.00%
2024/10/011.2973.7130.6972.33972.00-29.443,099-0.07%
2024/09/3021.9978.427977.85957.0014.943,3500.03%
2024/09/274.11011.4518.51007.771000.00-14.442,726-0.03%
2024/09/263.11009.979.11010.251015.00-5.942,554-0.01%
2024/09/2554.2999.0124.41000.041005.0029.842,2520.07%
2024/09/245.2977.658.7981.76987.00-3.542,250-0.01%
2024/09/236.1974.956.8974.43977.00-0.742,4670.00%
2024/09/201.2979.97118.2980.40973.00-11742,975-0.27% 大賣/鉅額交易
2024/09/190939.835.6950.48960.00-5.542,929-0.01%
2024/09/1861.3936.020.2943.10941.0061.143,4890.14%
2024/09/162.1945.021.7946.56947.000.444,4880.00%
2024/09/132.1947.244.5945.54947.00-2.345,065-0.01%
2024/09/124.1935.8813.3935.19940.00-9.145,846-0.02%
2024/09/113.6902.706.2903.03901.00-2.545,819-0.01%
2024/09/101.3903.917.4905.11904.00-6.145,957-0.01%
2024/09/0923.6897.211.2899.03899.0022.546,0400.05%
2024/09/062.7908.026913.09918.00-3.346,372-0.01%
2024/09/057908.786.5907.63902.000.546,7660.00%
2024/09/0438.9896.704891.54889.0034.947,0610.07%
2024/09/035.4940.7728942.07940.00-22.646,422-0.05%
2024/09/021.3944.920950.67948.001.347,1440.00%
2024/08/302.4945.801948.96944.001.447,3660.00%
2024/08/2912.3941.931945.00943.0011.346,7720.02%
2024/08/280.4958.534.2951.43964.00-3.946,519-0.01%
2024/08/273941.5600.00942.00347,2910.01%
2024/08/265.1953.506.1954.42950.00-147,6130.00%
2024/08/232.1945.541.2949.66949.000.847,7530.00%
2024/08/22101.9950.073953.67951.0098.947,7150.21% 大買/
2024/08/214.7960.5322.4960.83958.00-17.747,755-0.04%
2024/08/2040.7972.694972.99973.0036.647,8270.08%
2024/08/193.8967.674.6968.44973.00-0.848,0470.00%
2024/08/161.6962.1623.4962.66969.00-21.848,302-0.05%
2024/08/1512947.834.2945.88943.007.747,8960.02%
2024/08/144.3951.599951.57948.00-4.748,052-0.01%
2024/08/134938.024.4939.06941.00-0.447,8760.00%
2024/08/124.2942.995.8939.37940.00-1.648,1790.00%
2024/08/095.4926.1915.9930.04934.00-10.548,197-0.02%
2024/08/0856.3893.345.2898.25896.0051.147,8530.11%
2024/08/0726.3906.6925914.67920.001.247,7970.00%
2024/08/067872.3727.7870.57880.00-20.747,229-0.04%
2024/08/0567.8837.2929.5841.10815.0038.345,8810.08%
2024/08/0256.5914.709.1908.00903.0047.443,8500.11%
2024/08/016.3960.359.2958.16960.00-343,151-0.01%
2024/07/315.4931.781936.94934.004.442,9050.01%
2024/07/305929.943.3930.97940.001.642,7390.00%
2024/07/298.8942.3811.5943.83944.00-2.742,718-0.01%
2024/07/26149.1924.926.5922.73924.00142.642,6890.33% 大買/鉅額交易
2024/07/2315.2965.768.7968.89979.006.541,7680.02%
2024/07/2222.3948.3925.8945.48939.00-3.541,526-0.01%
2024/07/1941.6985.159.2978.26970.0032.540,6200.08%
2024/07/1848.7994.637.4996.761005.0041.339,7390.10%
2024/07/175.51028.562.11030.121030.003.538,8800.01%
2024/07/1623.41051.601.11045.411055.0022.338,7550.06%
2024/07/151.81037.052.31033.581040.00-0.540,4010.00%
2024/07/1220.61034.069.31032.341040.0011.340,4880.03%
2024/07/113.71068.537.31075.621080.00-3.639,914-0.01%
2024/07/103.31036.306.11037.491045.00-2.840,045-0.01%
2024/07/098.11033.143.41049.571040.004.739,9240.01%
2024/07/084.91034.2614.91034.941035.00-1039,676-0.03%
2024/07/053.41004.998.21005.611005.00-4.839,427-0.01%
2024/07/042.41002.2623.71000.821005.00-21.339,553-0.05%
2024/07/033.3973.866.1972.84979.00-2.839,802-0.01%
2024/07/026.3964.183.1966.34960.003.339,9380.01%
2024/07/012.5969.4812.8968.95968.00-10.340,029-0.03%
2024/06/282.9968.5013.9965.19966.00-1140,330-0.03%
2024/06/271956.325.3955.93960.00-4.340,028-0.01%
2024/06/266.3955.983.1956.73960.003.239,6720.01%
2024/06/258.9936.6624.5927.43945.00-15.639,377-0.04%
2024/06/2444.5946.661.4946.86940.0043.138,7340.11%
2024/06/2130.4967.236970.66970.0024.438,3120.06%
2024/06/2018974.734.1973.34981.0013.937,1710.04%
2024/06/1914963.8015.6965.89981.00-1.636,8780.00%
2024/06/181.6944.7134.6944.92943.00-3336,442-0.09%
2024/06/171.5923.4417.5920.60921.00-16.136,499-0.04%
2024/06/1461.7910.339914.90922.0052.636,5630.14%
2024/06/1342.7917.748.2924.50919.0034.636,6490.09%
2024/06/125.4895.1019.1903.51909.00-13.836,940-0.04%
2024/06/117.1890.093.1887.09883.00436,8390.01%
2024/06/07118.3881.026.2880.39879.00112.136,6470.31% 大買/鉅額交易
2024/06/067.1894.3812.2895.27894.00-5.236,931-0.01%
2024/06/054843.554.4851.00854.00-0.336,9620.00%
2024/06/044.8843.313.3843.18839.001.537,8790.00%
2024/06/031.4841.984.1847.32846.00-2.638,604-0.01%
2024/05/31169.6835.490838.36821.00169.638,8590.44% 大買/鉅額交易
2024/05/3014.6841.831846.85838.0013.638,6420.04%
2024/05/2927.4860.377.6858.70857.0019.939,4870.05%
2024/05/281.4866.140.1867.00865.001.339,3200.00%
2024/05/273.8871.664874.50869.00-0.339,8040.00%
2024/05/241.8868.3713.1867.93867.00-11.339,909-0.03%
2024/05/232.3875.587.9874.66875.00-5.639,820-0.01%
2024/05/220.2858.6912.8854.35864.00-12.739,973-0.03%
2024/05/211834.001840.00841.00039,9140.00%
2024/05/200.6831.912.1833.06835.00-1.440,0950.00%
2024/05/174.5836.486.3838.22835.00-1.840,1170.00%
2024/05/161.4853.305.5852.63841.00-4.140,253-0.01%
2024/05/156840.9910.2841.36839.00-4.240,258-0.01%
2024/05/140.7820.008.1822.00825.00-7.441,481-0.02%
2024/05/130.2819.195.5820.50819.00-5.341,736-0.01%
2024/05/101798.115.4803.71802.00-4.441,595-0.01%
2024/05/092.2798.540.2800.00796.00241,9260.00%
2024/05/080.1798.001.3801.25802.00-1.242,2490.00%
2024/05/071797.002.8795.62800.00-1.842,4880.00%
2024/05/061786.028.3790.82786.00-7.342,386-0.02%
2024/05/031.5784.915.1781.46780.00-3.642,528-0.01%
2024/05/0214.6775.010.2783.77772.0014.442,8960.03%
2024/04/306.1799.487.5800.30790.00-1.442,6640.00%
2024/04/291.1789.916.3793.25795.00-5.242,697-0.01%
2024/04/261.1787.6410.3786.35782.00-9.143,335-0.02%
2024/04/259.8766.6500.00766.009.845,4740.02%
2024/04/243.8778.4012.8776.63783.00-945,451-0.02%
2024/04/233.3759.063755.67754.000.345,5040.00%
2024/04/2218.5744.438.3753.81742.0010.245,4510.02%
2024/04/19115.1758.5036.4765.24750.0078.745,0290.17% 大買/
2024/04/1817.1800.961.2795.13804.0015.943,1230.04%
2024/04/1724.9800.447.1804.55804.0017.842,7970.04%
2024/04/1628.2788.742793.47788.0026.242,4400.06%
2024/04/1510.3807.401.3810.28806.00941,9900.02%
2024/04/122.9821.4018.1820.84818.00-15.241,638-0.04%
2024/04/115.5814.232.2816.28820.003.341,4150.01%
2024/04/103.3815.452817.00815.001.341,2510.00%
2024/04/092.2811.0812.6814.44819.00-10.541,412-0.03%
2024/04/084.1786.823.2786.19783.00140,9000.00%
2024/04/036.8780.711.1781.73780.005.740,6700.01%
2024/04/022.2788.054.7786.30790.00-2.540,580-0.01%
2024/04/014.5770.602.4773.75770.002.140,5030.01%
2024/03/290.3773.061.2776.39779.00-0.940,4210.00%
2024/03/282.7771.230773.00769.002.740,2740.01%
2024/03/271.2779.310.1780.00779.001.140,1320.00%
2024/03/262.1780.992.1781.43782.00040,2350.00%
2024/03/252.1780.191.1783.32780.00140,1860.00%
2024/03/226.3785.865.1785.43785.001.240,3260.00%
2024/03/212.6781.4112.6778.28784.00-1040,250-0.02%
2024/03/201.9760.758761.13758.00-6.140,390-0.02%
2024/03/192.8759.850764.00762.002.840,3580.01%
2024/03/180.4760.9200.00764.000.440,2390.00%
2024/03/1514.9767.471.1767.95753.0013.740,0030.03%
2024/03/141.3781.121.2779.30784.000.139,2380.00%
2024/03/130.2779.018.5780.28779.00-8.339,097-0.02%
2024/03/124.3765.141.2757.51770.003.138,8320.01%
2024/03/1111.5767.754.2767.91766.007.338,2230.02%
2024/03/088.4791.2262.8791.45784.00-54.437,515-0.14%
2024/03/0712.6762.6931763.81760.00-18.336,513-0.05%
2024/03/061.5723.781.8732.96735.00-0.335,7860.00%
2024/03/050.2733.7580.4734.61730.00-80.235,845-0.22%
2024/03/042.4719.5833.5718.57725.00-31.135,187-0.09%
2024/03/0151.1689.020.2693.00689.0050.934,1470.15%
2024/02/293.3689.7737.5694.40690.00-34.234,066-0.10%
2024/02/272.7696.323.2699.22698.00-0.533,3280.00%
2024/02/260.1696.222.3699.17698.00-2.233,020-0.01%
2024/02/236700.334.6700.03697.001.432,9060.00%
2024/02/228.1690.991.6689.93692.006.432,7310.02%
2024/02/210.3680.002.1680.92681.00-1.832,546-0.01%
2024/02/202.3685.802.5685.53687.00-0.232,4040.00%
2024/02/191.7677.830.5680.59678.001.232,3730.00%
2024/02/164.5688.015.6696.53683.00-1.132,6370.00%
2024/02/1512.7698.7238.3699.46697.00-25.632,260-0.08%
2024/02/050644.0015.5644.96646.00-15.531,111-0.05%
2024/02/022.2631.885.2633.96635.00-330,594-0.01%
2024/02/015.9622.903624.67628.002.930,3740.01%
2024/01/3122.1632.19324.1632.48628.00-30229,881-1.01% 大賣/鉅額交易
2024/01/301.5643.91155.4643.87642.00-153.929,440-0.52% 大賣/鉅額交易
2024/01/290.1644.5012.2646.32648.00-12.129,324-0.04%
2024/01/263.3645.797.5643.70644.00-4.229,119-0.01%
2024/01/252638.0028.3638.20642.00-26.328,924-0.09%
2024/01/240.2627.504.9628.18627.00-4.728,285-0.02%
2024/01/233.3627.711.2627.75628.002.128,2690.01%
2024/01/222.4628.395.5628.52626.00-3.127,943-0.01%
2024/01/192.1617.3278.8621.43626.00-76.727,121-0.28%
2024/01/1800.001.1587.27588.00-1.124,9080.00%
2024/01/174580.502581.00581.00224,7320.01%
2024/01/162.1581.080587.00580.002.124,2720.01%
2024/01/150586.006.4588.94586.00-6.424,197-0.03%
2024/01/120584.4818.3585.82584.00-18.324,611-0.07%
2024/01/111584.001.2586.25586.00-0.224,7170.00%
2024/01/100.1581.365.7583.25584.00-5.624,757-0.02%
2024/01/0900.009.4586.52586.00-9.424,846-0.04%
2024/01/080583.003.1583.60583.00-3.124,802-0.01%
2024/01/053.2575.340.1576.00576.003.125,0250.01%
2024/01/040.2578.595580.00580.00-4.825,291-0.02%
2024/01/0325.7581.718579.00578.0017.725,8130.07%
2024/01/020.1592.001591.00593.00-0.925,4500.00%
2023/12/2975.1591.670.1592.00593.007525,4320.29%
2023/12/2800.002.4592.74593.00-2.425,597-0.01%
2023/12/270.2590.0022.7589.89592.00-22.525,414-0.09%
2023/12/260.3584.009.2584.77586.00-8.925,282-0.04%
2023/12/250582.430.3582.29581.00-0.325,3430.00%
2023/12/220.2580.006581.33582.00-5.825,464-0.02%
2023/12/213.8576.535578.00577.00-1.225,5910.00%
2023/12/2000.003.8583.94585.00-3.825,461-0.01%
2023/12/196.1583.981.4586.49585.004.725,3100.02%
2023/12/181.1582.001.1583.05585.00025,3700.00%
2023/12/150.1585.005.4584.62585.00-5.325,345-0.02%
2023/12/142.1579.9015.4580.55582.00-13.324,755-0.05%
2023/12/133.1576.710.1577.00577.00324,7100.01%
2023/12/1200.004.8579.39578.00-4.825,035-0.02%
2023/12/112574.000573.00574.00224,8310.01%
2023/12/081.1571.452.1575.48570.00-124,6450.00%
2023/12/072.6568.7200.00566.002.624,3530.01%
2023/12/061571.0000.00570.00124,2500.00%
2023/12/050.6568.9200.00570.000.624,1460.00%
2023/12/043.7572.531572.00574.002.724,1200.01%
2023/12/010577.004.7576.72579.00-4.723,907-0.02%
2023/11/300.1572.004573.25577.00-3.923,643-0.02%
2023/11/2912.8575.992.2574.57574.0010.723,0150.05%
2023/11/280.3574.001575.00575.00-0.722,8280.00%
2023/11/272.9572.390.2575.00568.002.723,0630.01%
2023/11/241.3574.381.3575.20575.000.123,0060.00%
2023/11/230.1575.000.2575.45578.00-0.123,0140.00%
2023/11/2211.5575.0700.00577.0011.522,9230.05%
2023/11/211581.004.5584.14585.00-3.522,959-0.02%
2023/11/201.1578.001.2577.66577.00-0.122,7480.00%
2023/11/1700.000.4580.57580.00-0.422,7250.00%
2023/11/16121580.025.2580.38583.00115.822,6020.51% 大買/鉅額交易
2023/11/154579.5014.5580.87581.00-10.522,408-0.05%
2023/11/140.1571.334.3573.50572.00-4.221,864-0.02%
2023/11/133575.00222.8578.75571.00-219.821,885-1.00% 大賣/鉅額交易
2023/11/102.1555.984.4556.41557.00-2.421,625-0.01%
2023/11/0900.003.1556.26557.00-3.121,644-0.01%
2023/11/082.2555.422.5554.60556.00-0.321,7730.00%
2023/11/070.1553.002.2553.45555.00-2.121,811-0.01%
2023/11/0600.0016.6554.85550.00-16.621,863-0.08%
2023/11/032.3547.832.3547.13549.00021,6160.00%
2023/11/021540.9614.4540.80547.00-13.321,676-0.06%
2023/11/013.1529.041532.00528.002.121,4260.01%
2023/10/310.9530.034.2528.90529.00-3.321,637-0.02%
2023/10/303.4531.1600.00532.003.421,6350.02%
2023/10/273.2533.371.2533.83533.00221,5490.01%
2023/10/263532.651532.00531.00221,6910.01%
2023/10/2500.003.3548.26544.00-3.321,530-0.02%
2023/10/242.5543.000.1543.00544.002.421,4580.01%
2023/10/234.8545.493548.33544.001.821,4300.01%
2023/10/201.1548.0555.6550.27556.00-54.621,377-0.26%
2023/10/190544.0054.6545.99546.00-54.621,032-0.26%
2023/10/181.3544.042546.00540.00-0.821,4280.00%
2023/10/171549.007.1550.29551.00-6.121,240-0.03%
2023/10/162.3544.543.1545.64545.00-0.821,3090.00%
2023/10/130.1549.336.6549.67553.00-6.521,326-0.03%
2023/10/123546.3487.5545.28550.00-84.521,037-0.40%
2023/10/111.4541.999.6542.16544.00-8.220,854-0.04%
2023/10/061531.001.4530.86532.00-0.420,5000.00%
2023/10/050.3528.0015526.80528.00-14.720,505-0.07%
2023/10/0419.2520.4800.00520.0019.220,3860.09%
2023/10/033.2529.132530.00529.001.220,2210.01%
2023/10/020.3532.007.1532.29533.00-6.820,293-0.03%
2023/09/284.2523.193523.00523.001.220,3450.01%
2023/09/273.2519.786521.67522.00-2.920,265-0.01%
2023/09/2614.2520.5800.00519.0014.220,2710.07%
2023/09/255.7524.782.2526.18525.003.520,0790.02%
2023/09/222.8523.4500.00522.002.820,1710.01%
2023/09/2113.3527.951527.14527.0012.219,9700.06%
2023/09/208.3536.772536.00535.006.319,7420.03%
2023/09/194.2539.1000.00538.004.219,6900.02%
2023/09/1821544.3700.00540.002119,8270.11%
2023/09/150549.1111.2554.96558.00-11.219,578-0.06%
2023/09/143545.022.7547.58550.000.419,1390.00%
2023/09/131544.0000.00541.00119,0920.01%
2023/09/1211.5537.031.3542.76544.0010.319,4580.05%
2023/09/114.9537.611537.00536.003.919,6470.02%
2023/09/086.3537.2500.00539.006.319,7960.03%
2023/09/0711.1542.6800.00542.0011.120,4760.05%
2023/09/062.3551.440552.00550.002.320,5710.01%
2023/09/059.1552.660.1553.00552.00920,6530.04%
2023/09/040.1550.001.1555.71557.00-120,8340.00%
2023/09/013.1550.3211.1551.08548.00-821,135-0.04%
2023/08/318.5548.7800.00549.008.521,2440.04%
2023/08/302555.004.2558.93555.00-2.220,850-0.01%
2023/08/2911.2549.196551.00552.005.221,1010.02%
2023/08/280552.005.1552.18549.00-5.121,334-0.02%
2023/08/2510.3547.754550.00546.006.322,5360.03%
2023/08/2400.003.3559.87564.00-3.322,803-0.01%
2023/08/230.1550.1412.3547.16552.00-12.223,325-0.05%
2023/08/223539.672544.00541.00124,5760.00%
2023/08/217.8535.371538.01537.006.825,3960.03%
2023/08/186.4540.125542.00539.001.425,4370.01%
2023/08/170.5543.338542.50544.00-7.625,471-0.03%
2023/08/169.8538.9200.00542.009.825,3760.04%
2023/08/154.2542.776542.50542.00-1.925,440-0.01%
2023/08/1410.7538.744538.02541.006.725,9230.03%
2023/08/1111.8550.325551.01546.006.826,2650.03%
2023/08/101.3552.680.1551.00551.001.226,3240.00%
2023/08/090554.7400.00554.00026,2480.00%
2023/08/085.8554.235556.00552.000.726,3150.00%
2023/08/074.5558.212.2560.42558.002.226,2220.01%
2023/08/047.8554.684554.00554.003.826,2960.01%
2023/08/020.5562.402.3563.90561.00-1.926,129-0.01%
2023/08/012.1566.483568.00567.00-0.925,8900.00%
2023/07/3111.9564.672566.00565.009.925,7440.04%
2023/07/280.1569.970.1572.00567.00025,5600.00%
2023/07/272567.021568.03569.00125,4400.00%
2023/07/267.2566.9700.00566.007.225,4920.03%
2023/07/253.3568.693.2564.25569.000.125,6840.00%
2023/07/242.7560.2610558.50558.00-7.325,850-0.03%
2023/07/2117.1558.8900.00560.0017.125,9500.07%
2023/07/200.6581.261.3581.21579.00-0.725,7860.00%
2023/07/191.2580.140585.33581.001.125,8160.00%
2023/07/181.6585.733583.33581.00-1.425,858-0.01%
2023/07/176589.501588.96591.00525,7960.02%
2023/07/145590.998.4590.17591.00-3.425,918-0.01%
2023/07/139585.447.7586.89585.001.425,7860.01%
2023/07/122.1574.951573.00578.001.125,6060.00%
2023/07/1100.006.1572.69577.00-6.125,648-0.02%
2023/07/102.1566.902568.02565.000.125,7750.00%
2023/07/070.3568.162566.51565.00-1.725,865-0.01%
2023/07/069.4569.694567.25565.005.425,9300.02%
2023/07/050.8583.920583.00582.000.825,5780.00%
2023/07/041581.000.2583.29585.000.825,4720.00%
2023/07/034.1578.000.3578.00579.003.825,6090.01%
2023/06/303.1568.370572.00576.003.125,7550.01%
2023/06/294.1575.087578.57573.00-2.925,697-0.01%
2023/06/280.2575.501.1575.95574.00-0.925,7030.00%
2023/06/273.4570.602.2574.83572.001.225,6870.00%
2023/06/266.3574.540.3576.00574.00625,5970.02%
2023/06/210.7579.303.1581.94581.00-2.425,510-0.01%
2023/06/202582.0020.1581.00583.00-18.125,594-0.07%
2023/06/190.8583.2820.2583.05583.00-19.426,029-0.07%
2023/06/1651586.060.9585.56589.0050.126,0950.19%
2023/06/150.1587.055.3588.47591.00-5.225,657-0.02%
2023/06/1411.1589.724.3588.71590.006.925,7530.03%
2023/06/1316590.62126.8591.03593.00-110.725,726-0.43% 大賣/鉅額交易
2023/06/120.1572.0011.5573.29574.00-11.425,178-0.05%
2023/06/090.1563.009.1565.33565.00-925,079-0.04%
2023/06/086.1560.531.1566.52559.00525,1200.02%
2023/06/0700.008.3566.92568.00-8.325,136-0.03%
2023/06/061557.002558.97560.00-125,0360.00%
2023/06/054.2556.480.4556.00555.003.925,1070.02%
2023/06/021559.029.8561.12562.00-8.825,241-0.03%
2023/06/012551.500.2553.00551.001.825,1030.01%
2023/05/314.4559.174.2555.84558.000.225,0830.00%
2023/05/301.1565.91187.9565.09566.00-186.824,007-0.78% 大賣/鉅額交易
2023/05/299564.3455.8573.22568.00-46.823,997-0.19%
2023/05/2628565.96178.1566.02566.00-150.123,782-0.63% 大賣/鉅額交易
2023/05/253541.33128.6541.80543.00-125.622,609-0.56% 大賣/鉅額交易
2023/05/241.4525.000527.00525.001.421,9550.01%
2023/05/2300.006529.83530.00-621,862-0.03%
2023/05/2200.002.3530.00531.00-2.321,870-0.01%
2023/05/194532.0015.9531.90532.00-11.922,050-0.05%
2023/05/180.1529.0036.1530.16530.00-3622,015-0.16%
2023/05/179519.1116.8517.71519.00-7.822,326-0.04%
2023/05/1600.00123.4505.46505.00-123.422,000-0.56% 大賣/鉅額交易
2023/05/150.1497.4300.00495.500.122,0270.00%
2023/05/121.2500.069503.89496.00-7.822,278-0.03%
2023/05/111.2500.069503.89499.00-7.822,285-0.03%
2023/05/1011.2502.361508.00503.0010.222,6460.05%
2023/05/090507.0052.2508.02510.00-52.222,723-0.23%
2023/05/081.1504.0211.2506.24504.00-1022,966-0.04%
2023/05/052.3500.4320501.50500.00-17.723,305-0.08%
2023/05/040.3498.191497.50498.00-0.723,8970.00%
2023/05/034.2496.5600.00496.004.224,2390.02%
2023/05/020.1499.524.4499.89501.00-4.325,256-0.02%
2023/04/283.2498.601.1499.24502.002.127,0730.01%
2023/04/271.9491.4600.00493.501.927,1210.01%
2023/04/268.1492.480493.00491.508.127,2010.03%
2023/04/259500.013.1501.17498.005.927,9740.02%
2023/04/242.6505.652508.00507.000.627,7080.00%
2023/04/212.1514.381.3515.54511.000.827,7760.00%
2023/04/201.3513.062.1514.41513.00-0.827,9030.00%
2023/04/197.2511.642512.50510.005.228,3930.02%
2023/04/185.1516.591516.00515.004.128,3900.01%
2023/04/170.1516.694.2518.92520.00-428,529-0.01%
2023/04/143515.3412516.25516.00-928,605-0.03%
2023/04/136.6513.454.5515.78510.002.128,5520.01%
2023/04/1254518.570.1520.00520.0053.928,4880.19%
2023/04/110.3525.191.1526.00524.00-0.828,4750.00%
2023/04/100.1529.2700.00529.000.128,6400.00%
2023/04/070529.505.5532.41531.00-5.428,687-0.02%
2023/04/065.2526.900.2529.00530.005.128,6910.02%
2023/03/310533.415.4534.32533.00-5.328,682-0.02%
2023/03/300534.005.7534.00535.00-5.728,524-0.02%
2023/03/290527.001530.00530.00-128,8070.00%
2023/03/2810.2524.552525.00525.008.229,0370.03%
2023/03/274.2532.491.4532.82531.002.829,1010.01%
2023/03/241537.002.7537.40539.00-1.729,626-0.01%
2023/03/231.2536.867.6535.86538.00-6.429,664-0.02%
2023/03/221531.0024.8528.86533.00-23.829,729-0.08%
2023/03/210.1513.572.1513.99517.00-2.129,578-0.01%
2023/03/204.2512.724514.00512.000.229,6230.00%
2023/03/171515.005517.00518.00-429,857-0.01%
2023/03/162.6505.6116.1507.00505.00-13.529,759-0.05%
2023/03/159.1512.8814514.21511.00-4.930,002-0.02%
2023/03/149.1511.661.6511.18510.007.530,2910.02%
2023/03/1311.1514.5525.1514.99516.00-1430,423-0.05%
2023/03/1016.6512.963.1511.42513.0013.530,5370.04%
2023/03/095.1524.212.2524.41522.002.930,8320.01%
2023/03/087.2519.710.2521.00521.00731,4240.02%
2023/03/074519.7524.7524.02524.00-20.731,652-0.07%
2023/03/061.1521.764.2522.43521.00-3.131,886-0.01%
2023/03/034.2518.0500.00516.004.232,1860.01%
2023/03/022.2518.001518.00519.001.232,2540.00%
2023/03/012509.996.1519.69522.00-4.132,536-0.01%
2023/02/244.2517.893.2522.64511.00132,4980.00%
2023/02/231.1511.835.2515.54518.00-4.132,298-0.01%
2023/02/225.7506.757.1507.30507.00-1.432,4730.00%
2023/02/214.7514.409516.00516.00-4.332,815-0.01%
2023/02/201.3517.080.1519.00517.001.234,0180.00%
2023/02/1720.6518.605517.00518.0015.635,5710.04%
2023/02/161.2527.962.2527.82528.00-1.136,1360.00%
2023/02/1516.9525.5425.3527.21525.00-8.336,969-0.02%
2023/02/144.1544.005.3544.79545.00-1.336,4740.00%
2023/02/133.2540.000.1540.00541.003.136,9800.01%
2023/02/100.1543.0023.6543.74545.00-23.537,131-0.06%
2023/02/092539.992.2539.42540.00-0.137,2470.00%
2023/02/085.3539.8920538.36540.00-14.737,407-0.04%
2023/02/075.3523.833524.00523.002.337,4840.01%
2023/02/0630528.461.3531.77526.0028.737,4680.08%
2023/02/036540.8322.1539.63542.00-1637,646-0.04%
2023/02/021.1540.6414.7539.60540.00-13.637,759-0.04%
2023/02/012524.503.4527.65530.00-1.437,7110.00%
2023/01/3125.2526.963.3533.93522.0021.937,9100.06%
2023/01/3022.2538.0756.8538.87543.00-34.737,683-0.09%
2023/01/177.6500.914.6502.59503.00336,8830.01%
2023/01/1610.1503.9916.6504.47505.00-6.537,198-0.02%
2023/01/1327.6500.4142.5502.39500.00-14.937,224-0.04%
2023/01/127.1486.074.4486.53486.502.636,8130.01%
2023/01/110483.504.1485.79484.50-4.137,236-0.01%
2023/01/102485.996.7484.74486.00-4.737,553-0.01%
2023/01/090.9477.0112.7472.85481.00-11.837,698-0.03%
2023/01/0618.2457.700459.00458.5018.237,8290.05%
2023/01/050.2456.661.2457.00458.50-138,1140.00%
2023/01/045.2451.3472.2453.09449.50-6738,613-0.17%
2023/01/036.6447.562.1449.43453.004.539,8880.01%
2022/12/301.3454.452.2453.23448.50-0.940,1700.00%
2022/12/2930.7445.5422.1445.48446.008.640,3140.02%
2022/12/2825.9449.621451.00451.0024.940,7050.06%
2022/12/2700.002459.76457.00-240,8350.00%
2022/12/260.3455.490456.00456.500.341,2640.00%
2022/12/234.8456.851455.50455.003.841,9200.01%
2022/12/222.5465.343.4467.62468.00-142,1890.00%
2022/12/2113459.9211.6461.78459.001.442,5270.00%
2022/12/207.5462.251.1457.86457.506.542,3400.02%
2022/12/1913.4468.15100468.20466.50-86.642,359-0.20%
2022/12/1612.8468.0400.00471.0012.842,5030.03%
2022/12/1517.2478.8653.6477.41480.50-36.442,205-0.09%
2022/12/143479.50121.5478.92480.50-118.542,204-0.28% 大賣/鉅額交易
2022/12/1315.1472.940.1472.50471.501542,0240.04%
2022/12/124.7475.682475.50475.002.741,7550.01%
2022/12/093.1480.8460.6477.64481.50-57.542,057-0.14%
2022/12/0811.3470.9127.4471.00471.50-16.142,010-0.04%
2022/12/0713.3477.2941.6479.98475.00-28.341,933-0.07%
2022/12/068.4483.801.3484.46478.007.141,5990.02%
2022/12/054.6491.404.1493.62489.000.541,2830.00%
2022/12/023.1494.302.7491.48492.500.441,2760.00%
2022/12/017.3502.0815.7503.94498.50-8.441,382-0.02%
2022/11/3011.1485.732.5488.20490.008.640,9640.02%
2022/11/296.2482.2810.2477.67487.00-440,277-0.01%
2022/11/286.6485.043.1485.31480.503.540,1400.01%
2022/11/2526.2496.0426.5494.93498.00-0.340,1440.00%
2022/11/244494.503.4494.15496.000.640,1340.00%
2022/11/238.2492.622.4493.09492.005.840,0810.01%
2022/11/224.1482.786.4487.64491.00-2.339,966-0.01%
2022/11/212.6485.812.2484.63482.000.439,5600.00%
2022/11/187.7488.6012491.04487.00-4.339,221-0.01%
2022/11/175.5479.602.6481.38485.002.938,8640.01%
2022/11/1662488.54193.7488.04487.00-131.738,432-0.34% 大賣/鉅額交易
2022/11/1584.3469.8199.5473.02480.00-15.237,352-0.04%
2022/11/146.2446.98110.1445.74445.00-103.935,699-0.29% 大賣/鉅額交易
2022/11/117.2436.91123.7439.50441.50-116.534,964-0.33% 大賣/鉅額交易
2022/11/108.4408.2016.2407.51407.50-7.934,084-0.02%
2022/11/095.7411.95169.2413.44417.00-163.533,896-0.48% 大賣/鉅額交易
2022/11/081.8398.495.4397.18399.00-3.633,380-0.01%
2022/11/0710.3390.103.4390.62390.00733,1750.02%
2022/11/041382.000383.00382.00132,9810.00%
2022/11/039.5384.951.1384.23384.008.432,8550.03%
2022/11/021.1391.421393.99395.000.132,5460.00%
2022/11/011.3388.623392.00391.50-1.732,493-0.01%
2022/10/310.2385.8375.7386.55390.00-75.532,349-0.23%
2022/10/2814.4379.364379.38379.5010.432,1430.03%
2022/10/273.2385.7812.4385.76385.50-9.231,934-0.03%
2022/10/2612.6374.5627375.32376.00-14.431,837-0.05%
2022/10/2518.5375.632.3379.13371.0016.331,2590.05%
2022/10/245.9388.343.2391.00387.002.830,4710.01%
2022/10/218.5393.302394.25389.506.530,2580.02%
2022/10/2013.6389.567392.35397.506.629,9460.02%
2022/10/1913.9397.262.2396.66395.5011.829,3650.04%
2022/10/187.1401.624.3403.07407.002.828,8470.01%
2022/10/178.9398.801.3398.23397.007.628,6000.03%
2022/10/146.2411.1619.5413.21412.00-13.328,282-0.05%
2022/10/139399.2212.1400.25395.00-3.127,964-0.01%
2022/10/1215.8398.335397.01397.5010.827,6630.04%
2022/10/1148406.113.3404.80401.5044.727,4230.16%
2022/10/0715.3440.791438.03438.0014.326,6910.05%
2022/10/062.1448.467.3449.60451.00-5.226,693-0.02%
2022/10/052.1446.815.3445.48445.00-3.226,921-0.01%
2022/10/0411.1429.0815.8429.22429.00-4.726,530-0.02%
2022/10/038.1420.232.4418.10417.005.726,2230.02%
2022/09/308.6424.6313.2423.31422.00-4.626,254-0.02%
2022/09/2910.5437.183.9436.30435.006.626,2530.03%
2022/09/2814.1440.150.4441.85438.0013.726,2440.05%
2022/09/2712.3448.982.2446.96448.0010.126,5060.04%
2022/09/2611.1446.011.4445.85446.509.726,9620.04%
2022/09/2310.5457.690.6458.47455.009.827,4510.04%
2022/09/2210.8461.321.3459.35464.509.527,7270.03%
2022/09/211.2471.7500.00471.001.227,7410.00%
2022/09/2010471.000.1476.00476.509.927,5930.04%
2022/09/199.6468.230.1468.00467.009.427,8940.03%
2022/09/1612.6470.395469.50472.007.628,0730.03%
2022/09/159.6477.282479.25476.507.628,1470.03%
2022/09/1413.6480.462480.76480.0011.628,2780.04%
2022/09/133493.506.5492.83493.00-3.528,455-0.01%
2022/09/120.4488.521.4488.02486.50-0.928,7490.00%
2022/09/085.2474.001.3473.90475.003.929,1130.01%
2022/09/0719.3475.575473.30472.5014.329,0960.05%
2022/09/061.2488.081489.00489.000.229,1120.00%
2022/09/054.2486.4900.00486.004.229,4390.01%
2022/09/028.5487.172486.00485.006.529,7200.02%
2022/09/0126.8493.341492.00490.5025.829,5780.09%
2022/08/316.7493.301.1502.00505.005.629,1980.02%
2022/08/308.6498.050.2499.50496.008.428,8560.03%
2022/08/2913.8497.7024497.40498.50-10.228,778-0.04%
2022/08/261511.033.4513.60512.00-2.328,629-0.01%
2022/08/250.3508.0011.1509.90508.00-10.828,769-0.04%
2022/08/2412.3506.6500.00503.0012.329,0980.04%
2022/08/236.6504.0411503.09504.00-4.530,061-0.01%
2022/08/229.3511.2400.00510.009.330,3150.03%
2022/08/191.1519.100.1522.00519.00130,4320.00%
2022/08/184.2519.531521.00520.003.230,6700.01%
2022/08/1710.3525.932524.02527.008.330,7420.03%
2022/08/160.4523.922.2524.93525.00-1.830,586-0.01%
2022/08/152.3522.915.3523.18523.00-2.930,524-0.01%
2022/08/122515.504.2516.47517.00-2.230,547-0.01%
2022/08/112.7512.553.2512.94514.00-0.530,7040.00%
2022/08/106.4500.922500.00500.004.430,8180.01%
2022/08/093.2506.073.6509.72510.00-0.430,8790.00%
2022/08/082.2510.654.1512.71512.00-1.930,879-0.01%
2022/08/053.1509.2114.6513.27516.00-11.531,041-0.04%
2022/08/041.2500.794498.13500.00-2.831,033-0.01%
2022/08/031.7496.183.2498.04501.00-1.431,0510.00%
2022/08/0212.9491.711.8491.92492.0011.131,2850.04%
2022/08/012.8502.271.1503.95504.001.731,0130.01%
2022/07/294507.253.6508.22509.000.431,1510.00%
2022/07/280.1503.709.3506.71501.00-9.231,006-0.03%
2022/07/271492.003.1493.40502.00-2.130,718-0.01%
2022/07/262.6494.311492.05495.001.630,8690.01%
2022/07/250500.000499.50499.50031,1790.00%
2022/07/223502.655.1502.21503.00-231,681-0.01%
2022/07/213496.003.1498.97501.00-0.132,1900.00%
2022/07/202.1498.1816.1498.28495.00-1432,415-0.04%
2022/07/193.3488.951.1491.40491.002.232,5450.01%
2022/07/184.4492.006493.48495.50-1.732,701-0.01%
2022/07/1522.7483.0914.1486.38492.508.632,3560.03%
2022/07/141.1466.034.2467.46475.00-3.231,952-0.01%
2022/07/134.2470.533.8470.74470.500.431,6970.00%
2022/07/120.7452.472.2450.84449.50-1.431,2260.00%
2022/07/112.1464.932467.48462.000.131,3110.00%
2022/07/083.5466.467.1465.21467.00-3.631,263-0.01%
2022/07/074.2457.3043.5445.41457.50-39.331,229-0.13%
2022/07/0612.3438.8711.1440.55435.501.230,9370.00%
2022/07/0510.7438.685.1444.16446.005.630,8730.02%
2022/07/048.3444.8412.8445.99440.00-4.630,506-0.01%
2022/07/0127.9461.6220457.67453.507.930,3470.03%
2022/06/3015.1480.443480.17476.0012.129,9460.04%
2022/06/292.7495.165495.60491.00-2.329,671-0.01%
2022/06/280.2497.525.8497.36497.50-5.629,540-0.02%
2022/06/271.1502.9111.4503.52498.50-10.329,972-0.03%
2022/06/242.8488.4629.1490.35486.50-26.329,589-0.09%
2022/06/2316.9487.536.7488.07485.5010.229,5630.03%
2022/06/2220.8496.951.1495.62494.5019.729,2730.07%
2022/06/214.6501.324.3502.33505.000.329,0910.00%
2022/06/2017.2498.274.5497.30498.0012.728,9690.04%
2022/06/1714.2500.784.4501.76501.009.828,7370.03%
2022/06/162.9511.334.1510.16508.00-1.228,3690.00%
2022/06/152.8510.155510.00509.00-2.228,692-0.01%
2022/06/1415.8509.474.2509.88513.0011.629,1130.04%
2022/06/1322.3517.141517.04516.0021.329,2310.07%
2022/06/106.8531.5800.00530.006.829,9150.02%
2022/06/090.3540.110540.00541.000.230,1210.00%
2022/06/080542.003.1543.00544.00-3.130,495-0.01%
2022/06/073.3533.8800.00535.003.330,9390.01%
2022/06/062542.004543.50540.00-231,482-0.01%
2022/06/026.3541.080542.00540.006.332,5030.02%
2022/06/018.1550.7652.1551.46549.00-44.133,586-0.13%
2022/05/3140.1546.002.6557.02560.0037.534,0310.11%
2022/05/3000.0016.8539.88547.00-16.833,392-0.05%
2022/05/272526.505.6526.41530.00-3.633,493-0.01%
2022/05/265517.110516.00514.00534,1400.01%
2022/05/250.1525.603.3526.20524.00-3.235,151-0.01%
2022/05/240.4523.182.1526.19520.00-1.736,0060.00%
2022/05/230.5530.053.1529.05528.00-2.636,242-0.01%
2022/05/201.1526.077.3530.53530.00-6.136,525-0.02%
2022/05/197.5522.254.3524.44522.003.236,5440.01%
2022/05/184.1538.223.2538.59538.000.936,4090.00%
2022/05/171.4527.684.3529.93530.00-2.936,201-0.01%
2022/05/160.1520.2315.2523.35520.00-15.136,213-0.04%
2022/05/136.1509.833.3511.06511.002.836,2260.01%
2022/05/127.6510.1332.2515.92505.00-24.636,205-0.07%
2022/05/1131.4524.215.6520.20521.0025.936,1110.07%
2022/05/1017510.8310.6514.31518.006.436,2360.02%
2022/05/0920521.822.1522.01520.0017.936,0430.05%
2022/05/0616.2528.480.2530.00528.001636,3110.04%
2022/05/054.2541.955541.80542.00-0.836,7190.00%
2022/05/042.5531.6000.00534.002.536,8780.01%
2022/05/031.7532.436537.66531.00-4.337,474-0.01%
2022/04/296.9539.216.4543.29538.000.537,8220.00%
2022/04/2816.3527.912528.50531.0014.338,0370.04%
2022/04/2729.8529.008.2529.88526.0021.638,0560.06%
2022/04/266.7546.712547.00546.004.737,7990.01%
2022/04/2526548.510550.00547.0025.937,9290.07%
2022/04/2210.1557.801559.00558.009.138,2010.02%
2022/04/210.6569.390.4569.95565.000.239,2980.00%
2022/04/201.2568.320.2569.29570.00139,6260.00%
2022/04/191.1565.0432566.34565.00-3139,813-0.08%
2022/04/1832.2563.252561.00561.0030.240,0890.08%
2022/04/157.7563.272562.00562.005.740,4640.01%
2022/04/1410.2575.8000.00573.0010.240,6320.03%
2022/04/133.1573.6211.7570.44573.00-8.641,201-0.02%
2022/04/1210.5558.8611557.91557.00-0.541,7630.00%
2022/04/1121560.5600.00558.002142,5750.05%
2022/04/087.2567.268.1568.23567.00-143,1140.00%
2022/04/0724.9570.291570.03566.0023.942,9750.06%
2022/04/066.9578.262578.01578.004.942,6700.01%
2022/04/018.6585.716586.00589.002.642,6080.01%
2022/03/311.3596.167.1595.00597.00-5.942,383-0.01%
2022/03/300598.0016.3598.78600.00-16.342,190-0.04%
2022/03/290587.436.3586.90589.00-6.341,780-0.01%
2022/03/289.9583.490.2585.00584.009.741,6960.02%
2022/03/251.1596.814.7596.73598.00-3.641,541-0.01%
2022/03/245.4589.853590.33591.002.441,4620.01%
2022/03/230.3587.977.2589.61590.00-741,530-0.02%
2022/03/224.6581.424583.00583.000.641,4620.00%
2022/03/212.2587.866586.83586.00-3.841,489-0.01%
2022/03/1815.8579.316.2580.35581.009.641,5090.02%
2022/03/179.3577.518578.79582.001.241,0340.00%
2022/03/167.4557.150559.50558.007.340,1930.02%
2022/03/1537.7559.4000.00558.0037.739,6540.09%
2022/03/1417.8574.182576.50572.0015.838,7710.04%
2022/03/1115.2576.732577.00575.0013.238,5190.03%
2022/03/106.6587.2118.1586.23587.00-11.538,267-0.03%
2022/03/0930569.972.1570.03568.0027.937,8920.07%
2022/03/0830.3565.3616563.82563.0014.337,7760.04%
2022/03/0744.9578.0218.3578.53576.0026.536,8180.07%
2022/03/0426.9595.251597.00595.0025.936,4130.07%
2022/03/0313.4603.341601.00602.0012.435,8720.03%
2022/03/025.3601.701602.00601.004.335,7520.01%
2022/03/0122.6605.281608.00604.0021.635,2750.06%
2022/02/2533.8604.830.7608.17604.0033.134,5030.10%
2022/02/2430.1611.0618615.06604.0012.133,3450.04%
2022/02/237.9625.223624.67625.004.932,4590.02%
2022/02/228.5626.871.1626.09627.007.432,5190.02%
2022/02/218633.1900.00632.00832,2860.02%
2022/02/181.3637.4900.00637.001.332,2180.00%
2022/02/171.3645.198643.75645.00-6.732,220-0.02%
2022/02/162642.003.2643.32646.00-1.232,1770.00%
2022/02/1510.3636.1900.00633.0010.332,0210.03%
2022/02/1412.4638.5100.00637.0012.431,9630.04%
2022/02/113.1644.6853.7644.13650.00-50.631,766-0.16%
2022/02/105.2643.819641.35649.00-3.831,980-0.01%
2022/02/096.9631.4315631.33633.00-8.131,733-0.03%
2022/02/0812.4637.763.2638.19628.009.231,7870.03%
2022/02/0721.5635.011.3642.23635.0020.231,4250.06%
2022/01/266.4637.315.1637.29636.001.330,6490.00%
2022/01/2522640.9412639.50641.001030,4030.03%
2022/01/2417.1643.8717.4645.01653.00-0.429,8000.00%
2022/01/2117.1641.4811.1641.12641.00629,4440.02%
2022/01/2010.9650.436.4654.34651.004.528,8940.02%
2022/01/199.6655.7481.2653.16654.00-71.628,369-0.25%
2022/01/1819.7671.2600.00662.0019.728,0300.07%
2022/01/1716.3682.9923.1684.10683.00-6.827,585-0.02%
2022/01/1471.4668.3627.4669.28672.004426,8250.16%
2022/01/138658.006.5659.61661.001.525,5110.01%
2022/01/125653.4024.1656.25660.00-19.125,150-0.08%
2022/01/112.1644.417645.86651.00-524,793-0.02%
2022/01/102641.492.2640.12643.00-0.224,5590.00%
2022/01/0758.5635.911.3637.00634.0057.324,8070.23%
2022/01/0639.3641.1813639.57644.0026.324,4020.11%
2022/01/0514.5658.1918.4651.88650.00-423,830-0.02%
2022/01/0420.5650.2227.8650.83656.00-7.323,113-0.03%
2022/01/0325.3621.7852.2628.38631.00-2722,096-0.12%
2021/12/3029.5618.8117.2616.30615.0012.321,4110.06%
2021/12/2917617.2959.2617.01616.00-42.221,625-0.20%
2021/12/283.6613.4212.9613.88615.00-9.321,780-0.04%
2021/12/271604.013.6608.52606.00-2.621,565-0.01%
2021/12/241605.993606.33604.00-221,905-0.01%
2021/12/2310.3604.941.1606.86606.009.322,2290.04%
2021/12/221.4599.1500.00600.001.422,7720.01%
2021/12/211.2596.362598.00597.00-0.822,8870.00%
2021/12/201.3601.011598.00598.000.322,9280.00%
2021/12/170.1601.645601.40607.00-4.922,850-0.02%
2021/12/160.1601.253.2604.54605.00-322,810-0.01%
2021/12/151.3599.0000.00600.001.323,1230.01%
2021/12/142.2597.660.2599.00599.00223,4380.01%
2021/12/132.2605.910.1606.78601.002.123,4370.01%
2021/12/101605.9600.00605.00123,5320.00%
2021/12/095604.004607.25608.00123,5980.00%
2021/12/081.2602.707.3610.08602.00-6.123,667-0.03%
2021/12/071.2598.2700.00607.001.223,5910.01%
2021/12/069.2603.1500.00600.009.223,5930.04%
2021/12/031.5609.995610.00608.00-3.523,830-0.01%
2021/12/020609.0024.4611.81615.00-24.423,887-0.10%
2021/12/011.3596.000.1601.00600.001.224,0620.01%
2021/11/30184.3595.0200.00596.00184.324,5630.75% 大買/鉅額交易
2021/11/293.1594.003594.67593.000.123,9310.00%
2021/11/269.9597.690.1596.27596.009.824,0420.04%
2021/11/253.1602.390.4604.25603.002.724,4770.01%
2021/11/246.2603.880608.00603.006.224,8880.02%
2021/11/230.1611.001.4611.71612.00-1.324,999-0.01%
2021/11/220615.001.4616.60615.00-1.425,405-0.01%
2021/11/19101.2618.0013.8619.77618.0087.425,5250.34% 大買/
2021/11/182609.000.2609.51613.001.825,3470.01%
2021/11/170609.003610.32610.00-325,574-0.01%
2021/11/160609.005.8610.71610.00-5.826,005-0.02%
2021/11/152610.0010.5608.76608.00-8.526,303-0.03%
2021/11/122604.0000.00604.00226,7720.01%
2021/11/113601.678605.75606.00-527,033-0.02%
2021/11/100.3609.973.2610.31612.00-2.927,047-0.01%
2021/11/091.1610.9026612.97611.00-2527,155-0.09%
2021/11/080.1600.0011.6600.52602.00-11.526,754-0.04%
2021/11/050598.0021.7597.56600.00-21.726,758-0.08%
2021/11/048.1585.461.2591.67587.006.926,4900.03%
2021/11/031.1594.092593.00592.00-0.926,4810.00%
2021/11/021.1591.002591.50592.00-0.926,5380.00%
2021/11/013.1590.008590.50590.00-4.926,537-0.02%
2021/10/293.7590.786591.00590.00-2.326,607-0.01%
2021/10/281.1592.9800.00595.001.126,5570.00%
2021/10/276.1595.000.1595.56599.00626,6720.02%
2021/10/260595.0011595.37599.00-1126,739-0.04%
2021/10/256591.8400.00593.00626,7920.02%
2021/10/221595.007.4600.14600.00-6.427,115-0.02%
2021/10/2100.000.2596.00596.00-0.227,1780.00%
2021/10/2000.001.5600.81598.00-1.527,268-0.01%
2021/10/194.1596.2212.6598.75600.00-8.527,250-0.03%
2021/10/1845.1599.8371.8601.35590.00-26.627,394-0.10%
2021/10/1542598.8871596.87600.00-2927,505-0.11%
2021/10/147575.002575.00573.00526,8750.02%
2021/10/134.4571.1800.00571.004.427,3200.02%
2021/10/1210.6569.860.2570.86575.0010.427,9700.04%
2021/10/085578.0800.00575.00527,8940.02%
2021/10/073.3576.9950.1580.40580.00-46.828,229-0.17%
2021/10/0688567.4900.00571.008828,6390.31%
2021/10/0513.6564.382.4565.83572.0011.228,6190.04%
2021/10/042.3571.692570.01572.000.328,5390.00%
2021/10/016.8572.6800.00574.006.828,5420.02%
2021/09/304.1580.0700.00580.004.128,2140.01%
2021/09/2918.1578.454580.50580.0014.127,9220.05%
2021/09/282.2594.1000.00594.002.227,5820.01%
2021/09/270.1597.502596.00602.00-1.927,608-0.01%
2021/09/241.1593.301598.00598.000.127,5880.00%
2021/09/231.2589.1600.00588.001.227,7240.00%
2021/09/2223.9586.0330586.00586.00-6.127,840-0.02%
2021/09/175600.002.1603.52600.002.927,4130.01%
2021/09/164.2602.8000.00600.004.227,0480.02%
2021/09/155.1609.0300.00607.005.126,9490.02%
2021/09/142614.00120617.67613.00-11827,131-0.43% 大賣/鉅額交易
2021/09/131.1615.930.5616.00615.000.627,3540.00%
2021/09/1000.001.3619.54622.00-1.327,8380.00%
2021/09/092612.0050.1616.00619.00-48.128,111-0.17%
2021/09/087619.6724.2621.04619.00-17.128,180-0.06%
2021/09/074.3627.5537.2627.21623.00-32.827,980-0.12%
2021/09/0640628.5127.4628.47631.0012.727,9710.05%
2021/09/030617.0016.9617.06620.00-16.927,449-0.06%
2021/09/021.2611.601.2613.26607.00027,0660.00%
2021/09/010610.004.4613.03613.00-4.326,999-0.02%
2021/08/310.1599.0021.2609.59614.00-21.126,721-0.08%
2021/08/301.1599.9431.2603.41605.00-30.126,128-0.12%
2021/08/2732.1598.907.4596.75599.0024.625,7820.10%
2021/08/261595.005.1594.92594.00-4.125,682-0.02%
2021/08/250.2577.494.7581.47585.00-4.525,316-0.02%
2021/08/242572.016.1573.33572.00-4.125,155-0.02%
2021/08/232.3565.611.1569.63566.001.225,2510.00%
2021/08/206.4556.754.6557.39552.001.925,1750.01%
2021/08/1920.1565.152567.00559.0018.125,4510.07%
2021/08/1817568.7512571.50574.00525,1160.02%
2021/08/176.1580.010581.00580.006.124,9380.02%
2021/08/162.1580.052.1582.01584.000.124,6740.00%
2021/08/131581.261579.01581.00-0.124,8080.00%
2021/08/121.5586.171586.00586.000.524,9280.00%
2021/08/111.4587.4900.00590.001.425,1520.01%
2021/08/100589.293.1593.61591.00-325,546-0.01%
2021/08/090.1588.8911.2586.91595.00-11.126,196-0.04%
2021/08/060.2590.552591.85591.00-1.826,530-0.01%
2021/08/050595.001595.00596.00-127,4140.00%
2021/08/041595.003.4597.09596.00-2.429,354-0.01%
2021/08/030590.958.1593.73594.00-830,002-0.03%
2021/08/020.2582.893.1585.10590.00-2.929,962-0.01%
2021/07/300.2581.0600.00580.000.230,0380.00%
2021/07/292.1577.120.1581.98583.00230,2330.01%
2021/07/287.3573.951.2576.81579.00630,3330.02%
2021/07/2733.3582.8155.3581.01580.00-2230,401-0.07%
2021/07/2630.3586.000.1583.00580.0030.230,7990.10%
2021/07/234.2586.281.3591.40585.002.930,9690.01%
2021/07/221.1588.238592.25591.00-6.931,114-0.02%
2021/07/211.1581.252.2583.07585.00-131,1180.00%
2021/07/203.4581.255.1581.02581.00-1.631,202-0.01%
2021/07/1926581.692581.50582.002431,4070.08%
2021/07/1645.7591.2657591.39589.00-11.431,294-0.04%
2021/07/1510.4610.8221.6612.59614.00-11.230,968-0.04%
2021/07/1453.7614.0921.8610.62613.0031.931,1790.10%
2021/07/130.2603.0840.9602.66607.00-40.730,943-0.13%
2021/07/120592.007.4594.31593.00-7.430,876-0.02%
2021/07/092.6582.4731.2582.81584.00-28.630,911-0.09%
2021/07/0816.3588.709.3588.65588.00730,9280.02%
2021/07/074.5590.893.5591.38594.00131,0080.00%
2021/07/060590.771.1591.00592.00-1.131,1010.00%
2021/07/051.5593.994.7594.05591.00-3.231,340-0.01%
2021/07/024.9588.620589.00588.004.931,2580.02%
2021/07/010.2592.730.4592.43593.00-0.231,3620.00%
2021/06/306.1598.6319.2598.19595.00-13.131,667-0.04%
2021/06/293595.6713.1594.45595.00-10.131,970-0.03%
2021/06/282.1587.544.3588.25590.00-2.232,137-0.01%
2021/06/252591.502592.00591.00032,4380.00%
2021/06/241.2595.230.1592.19590.001.132,7540.00%
2021/06/230.1584.436.3589.13595.00-6.233,092-0.02%
2021/06/225.6580.541.1585.82578.004.533,6470.01%
2021/06/2132.3585.674.4586.94583.0027.934,9680.08%
2021/06/181.5603.003.6604.43603.00-2.134,720-0.01%
2021/06/173.2600.353.3605.04606.00-0.234,7430.00%
2021/06/162.1605.05101.1606.11605.00-9935,540-0.28% 大賣/
2021/06/154.2608.166.3607.50609.00-2.135,598-0.01%
2021/06/1192.1602.006.3601.91602.0085.835,8230.24%
2021/06/101590.1117.1597.94599.00-16.136,035-0.04%
2021/06/091.4583.661.1584.18586.000.336,0160.00%
2021/06/080.1592.683590.67589.00-2.936,234-0.01%
2021/06/0713.3589.106.3594.71592.00736,9180.02%
2021/06/041.2593.130.2594.33595.00137,3010.00%
2021/06/033.2597.973.2599.24596.00038,1830.00%
2021/06/020.4597.003.5597.14595.00-3.138,551-0.01%
2021/06/011.3597.112597.50598.00-0.739,5170.00%
2021/05/312.2593.415.2594.48597.00-340,346-0.01%
2021/05/281589.996.5587.79590.00-5.540,639-0.01%
2021/05/2716.3575.555578.20582.0011.341,0530.03%
2021/05/263.4585.216584.99585.00-2.741,879-0.01%
2021/05/251.2582.0415.7579.33583.00-14.642,287-0.03%
2021/05/243.1568.044568.75568.00-142,8370.00%
2021/05/216.2570.059.1572.36573.00-2.943,410-0.01%
2021/05/202.3562.172.2564.60567.000.143,5610.00%
2021/05/196.3567.496569.00567.000.343,9030.00%
2021/05/187.1564.6021.5564.53572.00-14.444,304-0.03%
2021/05/176.7547.9712.4547.77549.00-5.745,369-0.01%
2021/05/1412.9557.0513.3555.87557.00-0.445,3190.00%
2021/05/1316552.6812554.99547.00445,4670.01%
2021/05/1224.3546.2233.3549.35560.00-945,166-0.02%
2021/05/1120.8573.1632.4577.44571.00-11.644,280-0.03%
2021/05/109.8589.602592.00589.007.844,4160.02%
2021/05/070.2598.1913.6597.04599.00-13.545,584-0.03%
2021/05/063.8585.0421.2585.88587.00-17.446,722-0.04%
2021/05/0520.2586.738.2586.66585.001247,2080.03%
2021/05/0457.2591.1410.2589.99591.0047.148,3870.10%
2021/05/0323.4590.397589.43588.0016.449,2640.03%
2021/04/291.1603.8010605.70600.00-8.950,651-0.02%
2021/04/280.2603.960.1603.00602.000.151,6030.00%
2021/04/271.4608.0284.2607.96610.00-82.952,569-0.16%
2021/04/2682.2607.4319.2607.72610.006352,9740.12%
2021/04/233.1596.352.4596.79602.000.753,2210.00%
2021/04/222594.863.2595.37591.00-1.254,2890.00%
2021/04/2126.5594.391.1594.26592.0025.454,9770.05%
2021/04/2012.7598.652.3598.71602.0010.455,3810.02%
2021/04/1915.6603.550.2603.50603.0015.455,6390.03%
2021/04/1611.8607.6353.4609.34610.00-41.656,050-0.07%
2021/04/1543.1614.7230.1613.83619.0012.956,2330.02%
2021/04/142.4604.646.6608.10612.00-4.356,528-0.01%
2021/04/137.9606.420.6609.90605.007.356,9110.01%
2021/04/121.3605.482.1611.37605.00-0.857,0510.00%
2021/04/095.3609.855.2614.02610.00057,3210.00%
2021/04/084.3609.13111.2604.16613.00-106.957,365-0.19% 大賣/鉅額交易
2021/04/07109612.9914.2610.98610.0094.857,7370.16% 大買/
2021/04/062.4609.95123.4612.16610.00-12157,660-0.21% 大賣/鉅額交易
2021/04/01112.1600.079599.12602.00103.257,3680.18% 大買/鉅額交易
2021/03/315.5589.4516592.12587.00-10.656,856-0.02%
2021/03/305.3597.3700.00597.005.356,4610.01%
2021/03/294.6598.579.6598.99599.00-556,211-0.01%
2021/03/2610.1587.925.2587.79590.004.955,9530.01%
2021/03/2519.6573.958574.00575.0011.655,9200.02%
2021/03/2421.8578.6126.1577.47576.00-4.355,457-0.01%
2021/03/230.3597.576599.32594.00-5.854,309-0.01%
2021/03/2211.5592.8219590.95593.00-7.554,686-0.01%
2021/03/1945.7593.127593.71591.0038.754,7820.07%
2021/03/182.7605.3333.1604.43602.00-30.454,107-0.06%
2021/03/177.3605.580610.00604.007.354,3780.01%
2021/03/1612.5610.092.1611.96613.0010.354,4280.02%
2021/03/153610.340.4611.65611.002.654,5330.00%
2021/03/120.3613.4110.3613.56614.00-1054,756-0.02%
2021/03/1115607.2211.4606.38609.003.654,9400.01%
2021/03/104.3595.943.4598.28597.00154,8860.00%
2021/03/0949.8589.467.5590.73595.0042.354,8120.08%
2021/03/0830.8604.904.2602.38598.0026.654,5090.05%
2021/03/0542.9592.5045.3595.77601.00-2.454,4070.00%
2021/03/0467.1603.999.3602.95601.0057.955,0720.11%
2021/03/038.5612.3430.5613.72622.00-2254,495-0.04%
2021/03/0217.5619.2218618.33609.00-0.554,1730.00%
2021/02/2665.6611.3313.3612.20606.0052.353,9640.10%
2021/02/2512.2632.415.3632.86635.006.952,6920.01%
2021/02/2424.6629.5743.2630.77625.00-18.652,607-0.04%
2021/02/2314.9638.4711.2638.84641.003.752,0440.01%
2021/02/2212.8654.631.3659.41650.0011.551,9470.02%
2021/02/1990.9652.555.3651.09652.0085.552,1760.16%
2021/02/182.3659.271.3664.12660.00152,5450.00%
2021/02/17114.2663.8424.2664.69663.009053,0260.17% 大買/
2021/02/05117.5636.3411.7636.67632.00105.951,7510.20% 大買/鉅額交易
2021/02/04117.6626.8024629.03627.0093.651,5320.18% 大買/
2021/02/039.7632.547.7634.37630.00251,3720.00%
2021/02/0244.7627.2533.5631.46632.0011.251,1410.02%
2021/02/0148.6608.2060.7592.54611.00-12.250,489-0.02%
2021/01/2938597.5616.3609.46591.0021.749,8690.04%
2021/01/2841600.7695.4599.83601.00-54.448,943-0.11%
2021/01/2721.8617.1838.3617.30615.00-16.547,962-0.03%
2021/01/2635.9625.3331.6623.40617.004.447,4700.01%
2021/01/2542.7633.6739.4632.73633.003.446,3620.01%
2021/01/2270.1655.0013.3657.46649.0056.845,6060.12%
2021/01/2125.2655.3262.2656.73673.00-3744,212-0.08%
2021/01/2040.4641.6723642.91647.0017.343,1400.04%
2021/01/1918.7620.8720622.55627.00-1.342,1090.00%
2021/01/1816.9606.8211.5603.00607.005.441,5180.01%
2021/01/1554.8614.91313.4615.38601.00-258.641,069-0.63% 大賣/鉅額交易
2021/01/1441.3592.4310.1592.62592.0031.239,9300.08%
2021/01/139.6597.2410.5599.16605.00-0.939,1450.00%
2021/01/1210.3588.904.3589.98591.00638,5210.02%
2021/01/1122.2577.588.1579.61584.0014.138,2590.04%
2021/01/0820.9576.02206576.87580.00-185.238,224-0.48% 大賣/鉅額交易
2021/01/075.5564.1216560.87565.00-10.538,028-0.03%
2021/01/0625.2548.3325.2551.95549.00037,8550.00%
2021/01/0518538.002.1536.10542.0015.937,7320.04%
2021/01/0417.1536.59220.5530.61536.00-203.438,236-0.53% 大賣/鉅額交易
2020/12/31103.1526.596.1527.14530.0096.938,6020.25% 大買/
2020/12/302.2518.8659.2520.60525.00-5738,818-0.15%
2020/12/293.4514.973.6513.86515.00-0.238,6420.00%
2020/12/280.1514.0011513.64515.00-1138,859-0.03%
2020/12/2510.7510.610.3511.67511.0010.438,9960.03%
2020/12/243.2509.731511.00510.002.239,3260.01%
2020/12/232.3508.2216.3508.77509.00-1439,646-0.04%
2020/12/2211.3512.076512.00509.005.339,9890.01%
2020/12/218509.1319510.95516.00-1140,943-0.03%
2020/12/188508.636.2509.87510.001.841,1230.00%
2020/12/1712.1509.852514.00508.0010.141,0590.02%
2020/12/1610.5515.008.2512.75512.002.341,0770.01%
2020/12/159.5505.350.2511.00504.009.341,0830.02%
2020/12/1410.3509.8421510.90508.00-10.741,120-0.03%
2020/12/1130.2509.0419.2512.45516.0011.141,6860.03%
2020/12/1073.4511.112.1512.10512.0071.341,5750.17%
2020/12/095.7521.1034521.00520.00-28.341,518-0.07%
2020/12/0812.2515.318.1516.83524.004.141,3680.01%
2020/12/0715.6511.8417.1510.01514.00-1.641,2730.00%
2020/12/043504.9811502.45503.00-841,210-0.02%
2020/12/033.4497.729.3498.11497.00-5.940,753-0.01%
2020/12/0220496.7517.4497.82499.002.740,6900.01%
2020/12/01110.1488.042487.00490.00108.140,6130.27% 大買/鉅額交易
2020/11/3020.2485.032486.75480.5018.240,5780.04%
2020/11/274.1488.6600.00489.004.139,1620.01%
2020/11/263492.001490.50489.00239,2360.01%
2020/11/2519.1488.9621491.71487.00-1.940,1090.00%
2020/11/246.2493.832.1495.93492.004.140,3650.01%
2020/11/231.2496.7927.1494.47496.50-25.940,657-0.06%
2020/11/205.2487.7700.00488.005.240,6750.01%
2020/11/1916492.1619.1494.63490.00-3.140,736-0.01%
2020/11/1812.9492.4538490.11497.00-25.140,806-0.06%
2020/11/1731.7493.7324.1499.52485.507.740,6620.02%
2020/11/1619.6473.7245.3473.83484.00-25.740,705-0.06%
2020/11/139.2459.557.1459.91462.002.139,8640.01%
2020/11/1217460.069.1461.76458.007.940,0400.02%
2020/11/1120.1451.344.6455.80457.0015.539,9390.04%
2020/11/1011.1451.520.3452.84451.0010.839,7170.03%
2020/11/0900.0040.2456.02458.50-40.239,875-0.10%
2020/11/0630.1454.0021.1453.00452.508.940,0880.02%
2020/11/057.1446.650.1449.00451.00740,1590.02%
2020/11/0425.1445.3025446.24450.000.140,1780.00%
2020/11/030439.006.2439.65441.00-6.240,162-0.02%
2020/11/0211.1430.516.2432.48435.504.940,3390.01%
2020/10/3025.4435.265435.00432.0020.440,5670.05%
2020/10/298.5437.112437.00437.006.540,4600.02%
2020/10/2812.4444.701445.00444.0011.441,0430.03%
2020/10/278.3446.793447.33447.005.341,4620.01%
2020/10/268.1450.833451.67450.005.142,2800.01%
2020/10/237453.0022453.09452.00-1543,453-0.03%
2020/10/221.1453.276451.00455.00-4.945,906-0.01%
2020/10/213451.5015454.87453.00-1247,165-0.03%
2020/10/2024455.7910454.80451.001448,1410.03%
2020/10/1931453.0531454.58457.50048,4740.00%
2020/10/1613.1450.505.1453.42449.00848,6280.02%
2020/10/1515.2452.7600.00453.0015.248,9170.03%
2020/10/1418458.9427.2457.99459.00-9.248,833-0.02%
2020/10/132.1464.3421.1460.06462.00-1949,248-0.04%
2020/10/1214.1459.54116.5458.89460.00-102.449,622-0.21% 大賣/鉅額交易
2020/10/0812.2452.2525.1451.24453.00-12.949,767-0.03%
2020/10/075438.7022438.23443.00-1749,781-0.03%
2020/10/0612439.588.1439.26439.503.949,8650.01%
2020/10/050434.002432.50432.50-250,2820.00%
2020/09/303433.6700.00433.00350,3240.01%
2020/09/292.3430.451429.00431.001.350,3800.00%
2020/09/2814427.7110428.70431.50450,8260.01%
2020/09/256424.5910424.50424.00-451,210-0.01%
2020/09/2448425.7800.00423.004851,4520.09%
2020/09/2325433.469435.00433.501650,7000.03%
2020/09/2214.1437.683438.67437.0011.150,4320.02%
2020/09/2139445.126.1442.07440.0032.950,6470.06%
2020/09/1813446.1511.5447.48444.001.550,9330.00%
2020/09/1743451.2014.1452.95448.5028.950,9620.06%
2020/09/1612458.8332.5457.89458.00-20.550,951-0.04%
2020/09/1531.5443.4419.3445.42445.0012.250,5040.02%
2020/09/148.1439.3465.2441.35441.00-57.150,656-0.11%
2020/09/115.1434.6510.1433.49436.50-550,490-0.01%
2020/09/1021.1432.0227433.00435.00-5.950,494-0.01%
2020/09/0928424.751427.50427.002750,5190.05%
2020/09/082430.516431.75431.00-450,694-0.01%
2020/09/0710428.6513428.88426.00-351,064-0.01%
2020/09/0444.8429.771427.50429.0043.851,3670.09%
2020/09/031.1435.553.2436.94436.00-2.151,2660.00%
2020/09/0216.2431.6116438.41433.000.251,2900.00%
2020/09/0120.2432.2517433.24435.003.251,5470.01%
2020/08/3119.2432.1625432.20426.50-5.851,639-0.01%
2020/08/2822.1435.8515436.47435.007.151,0590.01%
2020/08/2750.1448.737449.64444.0043.151,1990.08%
2020/08/260442.5014.1439.13442.00-14.150,729-0.03%
2020/08/251435.017434.50434.50-650,673-0.01%
2020/08/246431.0023432.74428.00-1751,403-0.03%
2020/08/211.1424.577423.29424.50-651,070-0.01%
2020/08/2029.5418.248418.56415.0021.550,7670.04%
2020/08/196430.331436.00427.50550,0820.01%
2020/08/183.6435.419435.17433.00-5.550,005-0.01%
2020/08/170435.0031.1429.03435.00-31.149,980-0.06%
2020/08/141424.0024425.40427.00-2349,928-0.05%
2020/08/131427.0215.3427.30429.00-14.350,082-0.03%
2020/08/1228.4421.9812.1419.76419.0016.350,1970.03%
2020/08/1124.4432.291434.00429.0023.450,7440.05%
2020/08/1029432.858435.69435.502150,8780.04%
2020/08/077431.152430.75433.00550,8480.01%
2020/08/062432.7516434.59435.00-1450,674-0.03%
2020/08/0516426.8119429.21429.00-350,858-0.01%
2020/08/0418421.8394420.11425.50-7650,551-0.15%
2020/08/0319418.0345419.02416.00-2650,403-0.05%
2020/07/317428.08102429.06425.50-9549,593-0.19% 大賣/
2020/07/3025.1432.0897434.71434.00-71.949,333-0.15%
2020/07/2923425.1116424.66422.00748,5720.01%
2020/07/2869.4452.7132446.92435.0037.448,3400.08%
2020/07/279421.0630422.53424.50-2146,492-0.05%
2020/07/247388.5022.7389.66386.00-15.745,576-0.03%
2020/07/238380.9412381.92381.50-444,756-0.01%
2020/07/2252383.1540383.88384.001244,6450.03%
2020/07/214381.029379.06383.00-544,350-0.01%
2020/07/204.1366.0234369.47366.00-29.943,940-0.07%
2020/07/1727.3366.4032.2365.39367.00-543,931-0.01%
2020/07/1645356.5611357.55357.503443,8610.08%
2020/07/1523364.7814368.46363.00943,4150.02%
2020/07/146.4359.0813.1358.54363.50-6.744,130-0.02%
2020/07/133351.5023351.67354.50-2043,900-0.05%
2020/07/107349.5715349.33348.50-844,021-0.02%
2020/07/0912.1345.833345.17345.009.143,8220.02%
2020/07/0810.1341.403.1341.32341.00743,6010.02%
2020/07/075343.8019341.11338.50-1443,544-0.03%
2020/07/06336334.9776333.47338.0026043,0220.60% 大買/鉅額交易
2020/07/0358328.5091328.49329.50-3342,699-0.08%
2020/07/0259321.495320.90322.005442,6240.13%
2020/07/012317.257316.93317.50-542,988-0.01%
2020/06/305.1312.0200.00313.005.143,2370.01%
2020/06/2916312.09200.1311.00312.00-184.143,234-0.43% 大賣/鉅額交易
2020/06/242316.506319.00317.50-443,110-0.01%
2020/06/231.1313.277315.79315.00-5.943,353-0.01%
2020/06/2211313.86101315.43312.00-9043,544-0.21% 大賣/
2020/06/191313.0000.00314.50144,2450.00%
2020/06/181.1314.554314.50314.50-2.944,808-0.01%
2020/06/173314.3300.00315.00345,5960.01%
2020/06/167315.0014.9315.43315.00-7.947,647-0.02%
2020/06/1531311.812312.00309.502949,7140.06%
2020/06/1254314.4018314.83316.003650,8190.07%
2020/06/1117.1322.086321.67320.5011.152,0720.02%
2020/06/105321.005322.30322.50052,9660.00%
2020/06/097314.6415.5316.55319.00-8.554,797-0.02%
2020/06/087.2316.3324317.13318.00-16.856,080-0.03%
2020/06/057.1309.6029310.24311.50-21.956,277-0.04%
2020/06/049305.4513305.38306.00-456,760-0.01%
2020/06/030.5301.0023299.72301.00-22.557,448-0.04%
2020/06/020.5297.004296.75296.50-3.557,219-0.01%
2020/06/012.2295.7717295.76295.50-14.957,437-0.03%
2020/05/2920.1290.666291.68292.001457,5560.02%
2020/05/2810.2293.6310296.90294.000.257,0550.00%
2020/05/271296.004.1296.88296.50-3.157,910-0.01%
2020/05/261.2295.5818295.94295.50-16.858,540-0.03%
2020/05/259290.393292.50292.00658,9840.01%
2020/05/2230292.973291.17292.002759,1400.05%
2020/05/2100.0033297.09297.50-3359,165-0.06%
2020/05/2000.002294.00294.00-259,0290.00%
2020/05/194.1291.773292.33291.501.158,9340.00%
2020/05/1842.3291.1510291.00290.0032.358,7270.06%
2020/05/153.5297.1412297.50298.00-8.558,342-0.01%
2020/05/1421.2293.843293.33293.0018.257,8990.03%
2020/05/1312293.963297.00297.00957,6120.02%
2020/05/1231.1295.8900.00295.0031.157,5550.05%
2020/05/112300.276.2300.80301.00-4.257,315-0.01%
2020/05/0819298.924298.25297.501557,2950.03%
2020/05/074296.504297.25297.50057,2690.00%
2020/05/069294.678293.94296.00157,2880.00%
2020/05/053.1295.6912295.75295.50-957,205-0.02%
2020/05/0455.2295.475296.00295.0050.257,4240.09%
2020/04/302.2303.6420304.55304.50-17.857,096-0.03%
2020/04/293299.50119299.94299.00-11657,168-0.20% 大賣/鉅額交易
2020/04/2817295.1500.00296.501757,4740.03%
2020/04/272297.0116297.84298.00-1458,939-0.02%
2020/04/247294.214294.88294.00358,8410.01%
2020/04/239296.721297.50295.50859,2740.01%
2020/04/2214292.369292.78294.00559,5360.01%
2020/04/2131.2296.2828296.21295.003.259,6230.01%
2020/04/2015304.637304.07304.00859,1030.01%
2020/04/1724302.9632.4303.55306.50-8.458,925-0.01%
2020/04/1621284.743287.00286.501857,4380.03%
2020/04/1512287.33110287.50287.50-9857,166-0.17% 大賣/
2020/04/143285.0014283.86285.00-1156,872-0.02%
2020/04/136.1279.5927280.00278.50-20.956,906-0.04%
2020/04/104279.509280.00279.50-557,291-0.01%
2020/04/099285.4423285.30283.00-1457,534-0.02%
2020/04/0868284.7911284.68285.005757,6030.10%
2020/04/0713282.2725282.24283.00-1257,355-0.02%
2020/04/0612271.675273.80275.50756,9010.01%
2020/04/016274.2517274.56271.50-1156,240-0.02%
2020/03/313.1271.104273.13274.00-0.955,6900.00%
2020/03/3011265.788266.00267.50355,0810.01%
2020/03/2721.1277.545275.80273.0016.154,4870.03%
2020/03/266279.7525278.40280.00-1953,785-0.04%
2020/03/2550278.3043278.22277.00754,3410.01%
2020/03/2437269.2256270.22267.50-1953,932-0.04%
2020/03/2328258.8823256.65255.00553,2280.01%
2020/03/2025263.6127264.48270.00-252,6350.00%
2020/03/1931246.1127245.17248.00450,5670.01%
2020/03/1838266.9710261.70260.002848,8590.06%
2020/03/1752.2268.9934269.35268.0018.247,7830.04%
2020/03/1648.1285.7482278.35276.50-33.946,285-0.07%
2020/03/1342282.9622279.86290.002044,9000.04%
2020/03/1225293.4026293.67294.00-142,7910.00%
2020/03/1116.1306.243.7304.59302.0012.441,1980.03%
2020/03/1012.2302.8218305.72307.00-5.840,739-0.01%
2020/03/0936.1307.4319309.16305.5017.139,9660.04%
2020/03/0641316.8200.00315.004138,9150.11%
2020/03/053324.5022.1324.68323.00-19.138,459-0.05%
2020/03/048317.8123319.20320.50-1538,344-0.04%
2020/03/0322.4318.0919317.61317.503.437,9460.01%
2020/03/0227.2310.542313.00311.0025.237,4270.07%
2020/02/2713316.464.4317.08316.008.637,7850.02%
2020/02/2613317.584318.63318.50937,0920.02%
2020/02/255319.901320.50322.00436,4970.01%
2020/02/2414320.251320.00320.001336,3630.04%
2020/02/2100.003326.50325.00-336,043-0.01%
2020/02/203327.5000.00325.50336,1900.01%
2020/02/1916.1326.326324.58326.5010.136,0520.03%
2020/02/1823324.2200.00322.002335,8870.06%
2020/02/173331.505331.50331.50-235,121-0.01%
2020/02/1400.001336.00335.00-135,1590.00%
2020/02/1300.000.5336.00335.00-0.535,1690.00%
2020/02/1214334.759335.17335.00535,3750.01%
2020/02/113331.174331.50331.50-135,1760.00%
2020/02/105322.105324.80327.50035,1890.00%
2020/02/075327.802328.75328.00335,0470.01%
2020/02/064330.0023329.43332.50-1935,103-0.05%
2020/02/057327.6418327.58327.50-1135,363-0.03%
2020/02/0417318.9128323.91325.00-1135,255-0.03%
2020/02/0310314.6012314.83315.00-235,073-0.01%
2020/01/318.1321.6346322.29320.00-37.934,623-0.11%
2020/01/3074.5321.6811322.32316.5063.534,1940.19%
2020/01/204333.1300.00333.00432,4410.01%
2020/01/1712333.503333.50333.00932,2760.03%
2020/01/1617334.091331.50334.501631,8950.05%
2020/01/15296341.451342.50340.0029531,4530.94% 大買/鉅額交易
2020/01/1441344.996345.42346.003531,0960.11%
2020/01/137341.215340.70341.50231,1700.01%
2020/01/1000.0013338.62339.50-1331,411-0.04%
2020/01/092335.004336.50337.50-231,631-0.01%
2020/01/083329.5010329.65329.50-731,778-0.02%
2020/01/079329.5036.9327.49329.50-27.931,785-0.09%
2020/01/06276333.9600.00332.0027631,7150.87% 大買/鉅額交易
2020/01/036340.0842337.38339.50-3631,540-0.11%
2020/01/0222336.522336.50339.002031,4300.06%
2019/12/3118332.172.1331.33331.0015.931,1930.05%
2019/12/3010335.350337.50334.501031,3990.03%
2019/12/272336.254336.50338.00-231,572-0.01%
2019/12/261332.0050332.00333.00-4931,782-0.15%
2019/12/251332.002333.50333.00-132,7860.00%
2019/12/247.1332.793332.83332.004.133,2690.01%
2019/12/232331.022331.00334.00033,5440.00%
2019/12/2010330.70101330.50329.00-9133,452-0.27% 大賣/
2019/12/1960338.65152338.84335.00-9232,420-0.28% 大賣/
2019/12/1861343.485342.90344.505631,7240.18%
2019/12/1713342.886341.42345.00731,7950.02%
2019/12/167336.572.1336.83336.004.931,5360.02%
2019/12/138339.8147340.19339.00-3931,772-0.12%
2019/12/122332.0027.3331.35331.50-25.331,264-0.08%
2019/12/118316.566317.00319.00230,9290.01%
2019/12/105312.908313.56313.50-330,843-0.01%
2019/12/0900.0010315.70316.00-1031,103-0.03%
2019/12/0625315.0050312.96313.00-2531,204-0.08%
2019/12/0550311.502311.25312.004831,1960.15%
2019/12/042304.7500.00306.00231,0450.01%
2019/12/032305.7551305.41307.00-4931,433-0.16%
2019/12/027306.931307.50307.50631,3970.02%
2019/11/29162305.7400.00305.0016231,4260.52% 大買/鉅額交易
2019/11/281311.5000.00309.50131,1540.00%
2019/11/277308.071.2310.20311.005.831,4220.02%
2019/11/263307.503309.17307.00031,4410.00%
2019/11/251309.001310.00307.00030,0070.00%
2019/11/226310.0000.00309.00630,5190.02%
2019/11/217309.432309.25311.00530,6340.02%
2019/11/204313.2511312.77313.50-730,402-0.02%
2019/11/1920313.001315.00315.001930,3940.06%
2019/11/1800.004308.75311.00-430,206-0.01%
2019/11/151305.501307.00307.00030,2270.00%
2019/11/141.1303.0900.00303.501.130,1480.00%
2019/11/127303.144304.38305.00330,4660.01%
2019/11/1112301.336302.25301.00630,7610.02%
2019/11/084306.7530307.00305.50-2630,561-0.09%
2019/11/074307.881307.50309.00330,4970.01%
2019/11/069309.067309.29311.00230,5210.01%
2019/11/053308.501308.50310.50230,6430.01%
2019/11/0410304.6512303.92307.00-231,085-0.01%
2019/11/0113297.8547297.98299.00-3431,197-0.11%
2019/10/31104300.002300.50298.5010231,5950.32% 大買/鉅額交易
2019/10/303296.835299.30299.50-231,413-0.01%
2019/10/291297.008297.88298.50-731,401-0.02%
2019/10/281295.001295.50294.50031,1680.00%
2019/10/2533293.941293.50293.503231,1260.10%
2019/10/242293.2500.00293.00231,0880.01%
2019/10/232291.7500.00293.00231,1110.01%
2019/10/22206292.512293.00294.0020431,0290.66% 大買/鉅額交易
2019/10/219289.785290.10290.00431,0830.01%
2019/10/18303292.001291.50293.0030231,0310.97% 大買/鉅額交易
2019/10/179293.5000.00293.50931,2750.03%
2019/10/168.1295.088295.38296.500.130,9510.00%
2019/10/152.1293.2712292.46293.50-1030,706-0.03%
2019/10/1443289.57122289.19290.00-7930,429-0.26% 大賣/
2019/10/097283.3613283.38282.00-630,147-0.02%
2019/10/0832283.5652284.52286.50-2029,959-0.07%
2019/10/072279.00100.1278.50278.00-98.129,891-0.33%
2019/10/043277.172277.75276.50129,9960.00%
2019/10/035276.0015275.27276.50-1029,684-0.03%
2019/10/0224280.137280.14279.501729,6160.06%
2019/10/0127277.1157279.63280.00-3029,510-0.10%
2019/09/2716271.9718271.72272.00-228,606-0.01%
2019/09/262267.009268.17268.00-728,410-0.02%
2019/09/2500.0050266.00266.00-5028,314-0.18%
2019/09/243262.502264.50265.00129,0680.00%
2019/09/2310263.503264.00264.00729,0960.02%
2019/09/201264.0010266.00264.00-929,578-0.03%
2019/09/1900.0053267.95265.00-5329,307-0.18%
2019/09/185267.103269.00267.00229,3620.01%
2019/09/171265.00100265.62265.00-9929,290-0.34%
2019/09/161262.001263.50265.50029,8490.00%
2019/09/112261.0000.00263.00230,3390.01%
2019/09/103262.173262.17261.50030,2120.00%
2019/09/091265.001264.50265.00030,5730.00%
2019/09/062263.751263.50263.50130,8180.00%
2019/09/0500.006262.58263.00-630,945-0.02%
2019/09/0411254.412255.75257.50930,6270.03%
2019/09/037255.3600.00254.00730,7840.02%
2019/09/022.1257.2800.00257.502.130,9440.01%
2019/08/3000.00321256.72259.00-32131,277-1.03% 大賣/鉅額交易
2019/08/2900.002254.00254.00-231,177-0.01%
2019/08/2800.004252.25252.00-431,257-0.01%
2019/08/274249.3800.00250.00431,5230.01%
2019/08/2615249.0000.00248.501531,4530.05%
2019/08/231253.501253.50254.00031,4000.00%
2019/08/221255.0000.00254.00131,6060.00%
2019/08/201254.002254.25254.50-133,0820.00%
2019/08/199251.221253.00252.00833,3490.02%
2019/08/161249.002250.75250.00-133,9260.00%
2019/08/153247.502247.75248.00134,0800.00%
2019/08/145251.005252.00249.50034,9530.00%
2019/08/135247.412247.75246.50335,0180.01%
2019/08/123252.5000.00251.00335,2770.01%
2019/08/081251.501252.00253.50035,4080.00%
2019/08/072248.254247.00248.00-235,527-0.01%
2019/08/064246.632243.50248.50235,7870.01%
2019/08/0514.1248.464247.88246.5010.135,2810.03%
2019/08/023251.338251.69251.50-534,733-0.01%
2019/08/014256.502256.25256.50234,3920.01%
2019/07/303261.8300.00260.00334,2190.01%
2019/07/291260.002261.25261.00-134,3880.00%
2019/07/262261.5000.00261.00234,5940.01%
2019/07/255262.303.2264.63265.001.934,7050.01%
2019/07/2400.004264.75265.00-434,761-0.01%
2019/07/231264.002265.25264.00-134,8840.00%
2019/07/222263.004262.63264.00-235,188-0.01%
2019/07/192260.5011260.09259.00-935,203-0.03%
2019/07/1800.001253.50254.00-134,6490.00%
2019/07/178.1253.061253.00252.007.134,7240.02%
2019/07/162254.503255.83256.00-134,7130.00%
2019/07/1500.0010254.25254.50-1035,101-0.03%
2019/07/122250.503250.33250.50-135,2390.00%
2019/07/1100.003249.83250.00-335,478-0.01%
2019/07/1000.007245.57247.00-735,287-0.02%
2019/07/091241.501242.00242.00035,1760.00%
2019/07/082.6242.241241.50242.501.635,1280.00%
2019/07/0500.000.2243.50243.00-0.235,0800.00%
2019/07/042244.502244.75244.00035,1300.00%
2019/07/035244.0000.00242.50535,2110.01%
2019/07/022248.753.1248.50249.00-1.135,4730.00%
2019/07/015246.107248.71248.50-235,486-0.01%
2019/06/282239.5053238.99239.00-5134,784-0.15%
2019/06/272240.00108239.48240.50-10634,940-0.30% 大賣/鉅額交易
2019/06/26111.1234.5600.00234.50111.134,7100.32% 大買/鉅額交易
2019/06/254240.0000.00238.50434,4830.01%
2019/06/244240.5051241.50241.00-4734,384-0.14%
2019/06/213247.3311248.05248.50-833,994-0.02%
2019/06/202242.257244.14245.00-533,296-0.02%
2019/06/192242.5010242.10244.00-833,047-0.02%
2019/06/183234.170.1236.00235.502.932,6470.01%
2019/06/179233.003234.00233.00632,5540.02%
2019/06/146237.254237.75236.00231,9460.01%
2019/06/1311240.9100.00240.001131,8610.03%
2019/06/122245.003246.67246.00-131,8730.00%
2019/06/113243.332.1244.73244.500.931,6640.00%
2019/06/1000.0017237.94240.00-1731,473-0.05%
2019/06/065230.7000.00232.00531,2770.02%
2019/06/052235.7500.00235.00231,0870.01%
2019/06/043234.5000.00233.00330,9710.01%
2019/06/031233.007235.29238.00-630,849-0.02%
2019/05/315235.804236.25235.50130,6720.00%
2019/05/301231.0000.00231.00130,2820.00%
2019/05/293228.671229.00229.50230,4680.01%
2019/05/282.1230.7900.00230.502.130,6130.01%
2019/05/2710232.8500.00231.001029,4350.03%
2019/05/248232.5000.00233.00829,2450.03%
2019/05/2313.1230.8500.00230.0013.129,0120.05%
2019/05/223238.677238.07238.00-428,597-0.01%
2019/05/215.1233.7300.00234.005.128,5280.02%
2019/05/2015239.209239.50238.00627,4710.02%
2019/05/178.1244.982242.50241.506.127,1010.02%
2019/05/161247.001248.00247.00026,8310.00%
2019/05/157250.1400.00249.00726,7300.03%
2019/05/144.1247.9413247.04248.50-8.926,593-0.03%
2019/05/138251.061251.00250.50726,3320.03%
2019/05/101258.001258.00256.00027,1660.00%
2019/05/096257.170257.50256.50627,6020.02%
2019/05/063258.6700.00259.00328,0850.01%
2019/05/031264.004263.25265.00-327,979-0.01%
2019/05/0200.001261.50259.00-127,7600.00%
2019/04/302258.7569259.20259.00-6727,790-0.24%
2019/04/2900.000259.50259.50027,7170.00%
2019/04/2612260.4200.00260.001228,0260.04%
2019/04/251.1267.951267.50267.500.127,5870.00%
2019/04/241268.0000.00269.00127,5300.00%
2019/04/2300.001266.00268.00-127,7380.00%
2019/04/224265.7451.1265.98266.00-47.127,610-0.17%
2019/04/193265.0050268.00264.50-4727,662-0.17%
2019/04/1800.007265.07264.50-727,265-0.03%
2019/04/171261.503261.00261.50-227,403-0.01%
2019/04/1600.001257.00257.00-127,1510.00%
2019/04/122251.751251.50252.00128,2260.00%
2019/04/113252.8300.00252.00328,5680.01%
2019/04/101252.5000.00254.00128,7020.00%
2019/04/081251.0010252.20253.00-928,748-0.03%
2019/04/0200.001247.50246.00-128,1770.00%
2019/04/0100.005250.00245.50-528,159-0.02%
2019/03/291241.00202242.52245.50-20127,657-0.73% 大賣/鉅額交易
2019/03/275241.1000.00241.50528,2650.02%
2019/03/2600.001242.00244.00-128,2790.00%
2019/03/253242.0000.00241.50328,4500.01%
2019/03/221245.006247.25248.50-528,447-0.02%
2019/03/212243.254243.75245.50-228,709-0.01%
2019/03/2000.002241.50242.00-228,808-0.01%
2019/03/193238.3300.00240.50328,8670.01%
2019/03/181240.002240.25241.00-129,0820.00%
2019/03/1500.0011237.59239.00-1128,958-0.04%
2019/03/142235.001238.00234.50128,8160.00%
2019/03/131235.002.3235.04237.00-1.329,1990.00%
2019/03/1200.003235.67235.50-329,571-0.01%
2019/03/111229.0000.00230.50129,8410.00%
2019/03/081230.502229.50230.00-130,2100.00%
2019/03/0600.001235.00234.00-131,2260.00%
2019/03/056232.585233.40233.00131,2940.00%
2019/03/042236.2500.00235.50231,3600.01%
2019/02/261236.502239.75239.50-130,8720.00%
2019/02/2500.003238.00238.00-330,829-0.01%
2019/02/2200.001236.50236.50-131,0160.00%
2019/02/211235.502235.50236.50-131,3420.00%
2019/02/206232.2517234.03234.50-1131,595-0.03%
2019/02/191229.002230.00229.00-131,8670.00%
2019/02/1800.001229.50230.00-131,9590.00%
2019/02/1500.001227.50227.00-132,0100.00%
2019/02/142227.2500.00227.00232,2390.01%
2019/02/1300.009229.56229.00-932,233-0.03%
2019/02/120.7229.003229.83230.00-2.332,143-0.01%
2019/02/111228.0032227.75228.00-3132,066-0.10%
2019/01/3011220.3600.00221.001131,3350.04%
2019/01/295222.5000.00222.50531,0980.02%
2019/01/281228.504228.75229.00-330,837-0.01%
2019/01/2500.007226.36226.00-730,916-0.02%
2019/01/2400.005222.40222.50-530,838-0.02%
2019/01/2300.001221.50220.50-131,3540.00%
2019/01/222220.003222.67223.00-131,5570.00%
2019/01/211.2221.0015222.00221.00-13.831,383-0.04%
2019/01/1800.001217.50218.50-131,5330.00%
2019/01/1700.002220.00220.50-231,964-0.01%
2019/01/164.1217.9000.00217.504.132,3500.01%
2019/01/1500.002221.00221.00-232,413-0.01%
2019/01/145218.0035218.14218.50-3032,253-0.09%
2019/01/111219.506.7219.92220.50-5.732,432-0.02%
2019/01/0900.007215.71215.50-732,755-0.02%
2019/01/071213.002212.50213.00-132,9400.00%
2019/01/049.3208.484209.00208.005.333,1360.02%
2019/01/034215.251216.50215.50333,6130.01%
2019/01/0215223.3300.00219.501533,5260.04%
2018/12/285225.002224.75225.50333,8260.01%
2018/12/2711222.093222.17223.00834,0050.02%
2018/12/2611218.5000.00216.501134,2530.03%
2018/12/253217.173215.83217.50034,3990.00%
2018/12/241220.0000.00220.00134,7160.00%
2018/12/2200.001221.50221.50-134,7040.00%
2018/12/212219.5000.00223.50235,2780.01%
2018/12/204221.6300.00221.00435,1930.01%
2018/12/190.1225.002225.00225.50-235,022-0.01%
2018/12/1700.001224.50223.50-135,1170.00%
2018/12/142222.0000.00222.50235,2950.01%
2018/12/1200.004226.50226.50-435,669-0.01%
2018/12/1100.003222.17222.50-335,640-0.01%
2018/12/1000.006218.58219.00-635,815-0.02%
2018/12/0700.002221.75221.00-236,117-0.01%
2018/12/0612220.386220.67220.00636,3310.02%
2018/12/0511226.0900.00226.001136,2330.03%
2018/12/042233.5042233.94234.00-4036,215-0.11%
2018/12/031234.008232.56235.00-736,196-0.02%
2018/11/304.1227.123231.00225.501.136,0350.00%
2018/11/2900.0012229.83229.00-1235,850-0.03%
2018/11/285223.5013225.77226.50-835,682-0.02%
2018/11/270.1224.0000.00224.000.135,7200.00%
2018/11/262223.002223.50223.00036,4270.00%
2018/11/232.1219.001219.50218.501.136,7310.00%
2018/11/221220.001219.50219.00037,4300.00%
2018/11/218217.562219.50219.00637,6760.02%
2018/11/2018218.4200.00218.001837,3410.05%
2018/11/1915222.5300.00222.001536,9060.04%
2018/11/168227.1900.00226.00836,3770.02%
2018/11/1500.003230.83231.00-335,810-0.01%
2018/11/141228.501230.50228.50035,6730.00%
2018/11/131226.002228.00227.50-135,6230.00%
2018/11/127234.009233.78231.50-235,349-0.01%
2018/11/0912233.1700.00231.001235,2810.03%
2018/11/061234.0000.00234.50134,8180.00%
2018/11/0500.001233.51235.00-134,5780.00%
2018/11/0200.003235.33236.50-334,406-0.01%
2018/11/011236.003235.33235.50-234,300-0.01%
2018/10/310233.508230.25234.00-834,006-0.02%
2018/10/300.1224.0000.00223.000.133,4230.00%
2018/10/292221.752222.75222.50033,3620.00%
2018/10/265219.803221.00221.00233,4340.01%
2018/10/2526220.5200.00219.502633,2900.08%
2018/10/241228.505229.30229.50-432,503-0.01%
2018/10/235.1232.1800.00230.005.132,1450.02%
2018/10/2200.001238.00237.00-132,0510.00%
2018/10/192235.501236.00236.00132,0780.00%
2018/10/184236.881237.00236.50331,9640.01%
2018/10/172240.254240.25238.50-231,994-0.01%
2018/10/166232.835234.60237.00132,1570.00%
2018/10/157231.1400.00230.50733,2540.02%
2018/10/122.1233.718232.69237.00-5.933,283-0.02%
2018/10/1118230.2800.00227.501833,2610.05%
2018/10/0911.3243.143243.83244.008.332,0620.03%
2018/10/089244.0600.00243.50931,8490.03%
2018/10/054249.751249.50250.00331,5080.01%
2018/10/048.1255.0100.00254.008.131,2360.03%
2018/10/031258.00104258.51260.00-10330,961-0.33% 大賣/鉅額交易
2018/10/0219.3257.7950260.00257.50-30.830,877-0.10%
2018/10/011262.0000.00263.00130,9240.00%
2018/09/281260.501265.50262.50031,0750.00%
2018/09/2700.00304264.99265.00-30430,719-0.99% 大賣/鉅額交易
2018/09/2600.0018262.00263.50-1830,334-0.06%
2018/09/2500.002.1263.00263.50-2.130,398-0.01%
2018/09/2118260.252260.75261.501630,5510.05%
2018/09/206258.832259.75260.00430,5820.01%
2018/09/197257.641.7259.59258.005.330,7350.02%
2018/09/187254.8600.00254.50730,4300.02%
2018/09/172.1258.803259.67258.00-0.930,5820.00%
2018/09/142258.758259.31261.00-630,987-0.02%
2018/09/1311256.0500.00255.001131,0930.04%
2018/09/122259.751260.50260.50131,0100.00%
2018/09/119259.941259.50260.00831,0580.03%
2018/09/104.1264.2444264.98264.50-39.931,505-0.13%
2018/09/071262.0019262.68264.00-1831,635-0.06%
2018/09/064261.7500.00261.00431,6070.01%
2018/09/0500.0014262.57264.00-1431,614-0.04%
2018/09/0438258.0400.00257.503831,3700.12%
2018/09/0328258.3018.1257.36257.001031,1660.03%
2018/08/3120255.481257.00256.001931,1240.06%
2018/08/305263.7046263.10263.50-4130,395-0.13%
2018/08/292255.7554255.77259.00-5230,087-0.17%
2018/08/2800.003249.33249.50-329,601-0.01%
2018/08/2711245.730245.00245.001129,5100.04%
2018/08/24123243.562245.00243.5012129,8090.41% 大買/鉅額交易
2018/08/235244.004243.88244.50131,1800.00%
2018/08/225242.0000.00242.00531,7610.02%
2018/08/2100.005240.00241.00-531,896-0.02%
2018/08/202238.7510239.50239.50-831,991-0.03%
2018/08/172239.2500.00239.50231,9830.01%
2018/08/162239.5000.00239.00231,9020.01%
2018/08/153240.004243.00241.50-132,0290.00%
2018/08/1400.006243.83243.50-632,095-0.02%
2018/08/1315241.5000.00240.501532,0800.05%
2018/08/102.1245.711245.00245.001.132,2520.00%
2018/08/0900.001247.00247.00-132,4500.00%
2018/08/0800.003246.50247.50-332,444-0.01%
2018/08/0712243.912244.25241.501032,4350.03%
2018/08/0610245.0010244.15245.50032,4280.00%
2018/08/031246.0000.00247.00132,5680.00%
2018/08/0200.001249.00244.50-132,6070.00%
2018/08/010247.00101248.00248.00-10132,821-0.31% 大賣/
2018/07/3100.001246.00246.00-132,9970.00%
2018/07/300244.50112.1244.78245.50-112.132,923-0.34% 大賣/鉅額交易
2018/07/271244.0016243.38244.50-1533,017-0.05%
2018/07/2500.002240.50240.50-233,250-0.01%
2018/07/241240.001239.50241.00033,3660.00%
2018/07/234.6240.0011.3243.05241.00-6.733,482-0.02%
2018/07/2000.0071.2234.31237.50-71.233,414-0.21%
2018/07/193226.002226.00224.50132,4630.00%
2018/07/1720222.9300.00221.502032,8290.06%
2018/07/162224.0000.00223.50234,5910.01%
2018/07/1300.008223.69224.50-834,853-0.02%
2018/07/1200.002221.50220.50-235,054-0.01%
2018/07/113218.6700.00220.00335,3690.01%
2018/07/1000.003223.16222.00-335,343-0.01%
2018/07/0900.001222.00221.50-135,3350.00%
2018/07/061217.0000.00217.00134,9880.00%
2018/07/051214.5000.00214.50134,8250.00%
2018/07/0400.001216.50216.00-134,9400.00%
2018/07/031214.004214.88214.50-335,262-0.01%
2018/07/025218.005214.00214.00035,3800.00%
2018/06/291212.5000.00216.50135,1160.00%
2018/06/281.1212.0500.00212.001.134,5610.00%
2018/06/272213.5100.00213.00234,1970.01%
2018/06/2615214.331214.50214.501434,1180.04%
2018/06/2526.2219.1610219.30218.0016.233,8930.05%
2018/06/2216224.9411227.00227.50533,5910.01%
2018/06/201224.5000.00226.00133,7990.00%
2018/06/1911224.822225.00225.00933,5700.03%
2018/06/158.1225.0920229.95231.00-11.933,033-0.04%
2018/06/146228.4100.00226.50632,5720.02%
2018/06/1300.007.1230.38232.00-7.132,313-0.02%
2018/06/1200.006228.25229.00-632,759-0.02%
2018/06/112226.0000.00226.00232,5780.01%
2018/06/084226.641226.00227.00332,6070.01%
2018/06/079229.503229.33230.00632,7650.02%
2018/06/068228.693229.67230.00532,7500.02%
2018/06/051228.5017228.53229.00-1632,574-0.05%
2018/06/0400.0010228.50229.00-1032,455-0.03%
2018/05/312221.002224.00224.00032,4090.00%
2018/05/3010221.452221.50221.00831,2550.03%
2018/05/292.1225.0200.00225.002.131,0110.01%
2018/05/235228.6000.00228.50532,1760.02%
2018/05/224230.755231.60229.00-132,3840.00%
2018/05/219228.332228.00229.00733,2010.02%
2018/05/182.2224.5000.00223.502.233,5200.01%
2018/05/171228.5000.00226.50134,1440.00%
2018/05/163229.0014.4229.53230.50-11.434,198-0.03%
2018/05/15210230.432230.50230.5020835,2840.59% 大買/鉅額交易
2018/05/142232.5000.00233.00236,5920.01%
2018/05/1100.003232.83233.00-336,958-0.01%
2018/05/102229.505230.00229.50-336,874-0.01%
2018/05/093.5229.713229.67229.500.536,9230.00%
2018/05/082.3226.7000.00228.002.337,0640.01%
2018/05/0700.005225.00223.50-537,006-0.01%
2018/05/040.1223.5000.00223.000.137,1100.00%
2018/05/0313220.881221.50220.501237,2940.03%
2018/05/027223.641224.50223.00637,4780.02%
2018/04/302227.002224.50227.00037,5320.00%
2018/04/271224.0000.00223.50137,6130.00%
2018/04/263221.6700.00222.00337,7600.01%
2018/04/253225.171225.50225.00237,7960.01%
2018/04/2413.1226.861227.00227.0012.137,8490.03%
2018/04/237226.212227.00226.50537,8000.01%
2018/04/2025229.7211229.45229.001436,9800.04%
2018/04/190244.501244.50244.50-135,2990.00%
2018/04/188.1239.444239.13238.004.135,1260.01%
2018/04/1710239.0021241.40238.00-1134,926-0.03%
2018/04/162243.0000.00243.50234,6070.01%
2018/04/132245.0000.00244.50234,6190.01%
2018/04/126244.9200.00245.00634,6270.02%
2018/04/112247.001247.50248.00134,6610.00%
2018/04/1000.003247.50245.50-334,785-0.01%
2018/04/090246.0000.00245.00034,8540.00%
2018/04/03103243.471243.50244.0010234,5770.29% 大買/鉅額交易
2018/04/020.1247.0000.00246.500.134,3960.00%
2018/03/3000.001247.00246.00-134,6550.00%
2018/03/2913243.772244.25244.001134,6010.03%
2018/03/287245.7110247.50245.00-334,075-0.01%
2018/03/2712247.674.1248.30251.007.933,8990.02%
2018/03/2611242.5500.00243.501133,6920.03%
2018/03/234244.886245.00245.00-233,514-0.01%
2018/03/224251.5010250.75251.50-633,070-0.02%
2018/03/211251.5000.00252.50132,8620.00%
2018/03/201252.007252.14253.00-633,090-0.02%
2018/03/191252.001254.00255.00033,0130.00%
2018/03/162251.501250.50255.00132,9540.00%
2018/03/1594255.982256.75255.009232,2690.29%
2018/03/141255.5000.00257.00132,2910.00%
2018/03/1311257.1417256.62259.00-632,532-0.02%
2018/03/123254.0000.00254.00332,6640.01%
2018/03/0915250.5015249.33250.50032,8240.00%
2018/03/0800.003251.00249.50-332,997-0.01%
2018/03/071247.5000.00247.00133,0360.00%
2018/03/061248.5010247.20250.00-933,170-0.03%
2018/03/0589241.001242.50241.508834,4610.26%
2018/03/02376238.521239.50240.0037534,4461.09% 大買/鉅額交易
2018/03/01466243.061243.00243.0046534,6591.34% 大買/鉅額交易
2018/02/261247.00500247.03246.50-49934,040-1.47% 大賣/鉅額交易
2018/02/232242.7511243.59245.00-933,597-0.03%
2018/02/222.2240.8200.00239.502.233,5930.01%
2018/02/211242.50205244.47242.50-20433,281-0.61% 大賣/鉅額交易
2018/02/121236.002236.50236.50-132,3610.00%
2018/02/0913230.922230.75232.501132,0790.03%
2018/02/081239.0000.00238.50131,2590.00%
2018/02/078241.69233244.91240.00-22531,221-0.72% 大賣/鉅額交易
2018/02/0629239.47156237.08239.00-12730,169-0.42% 大賣/鉅額交易
2018/02/055252.0000.00253.00528,6650.02%
2018/02/0200.001258.00259.50-128,1410.00%
2018/02/0100.009260.11259.50-928,051-0.03%
2018/01/311254.001256.50255.00027,7790.00%
2018/01/302254.002253.00253.00027,3790.00%
2018/01/295257.40304259.38258.50-29927,115-1.10% 大賣/鉅額交易
2018/01/269.1255.121257.00255.008.126,8900.03%
2018/01/252258.000.1258.00258.001.926,4950.01%
2018/01/243257.831261.00258.00226,0900.01%
2018/01/231265.0000.00266.00125,7710.00%
2018/01/227260.292261.25261.50525,6760.02%
2018/01/199.1253.2319.2252.39255.50-10.125,252-0.04%
2018/01/1800.00528247.71248.50-52824,628-2.14% 大賣/鉅額交易
2018/01/1700.001242.00242.00-124,0800.00%
2018/01/1600.001239.00240.50-123,6940.00%
2018/01/1222.1236.5900.00237.0022.123,5480.09%
2018/01/1112233.5820233.50235.00-823,580-0.03%
2018/01/103239.5000.00236.50323,5540.01%
2018/01/091240.0000.00242.00123,4540.00%
2018/01/0800.004241.86242.00-423,468-0.02%
2018/01/0500.002239.75240.00-223,517-0.01%
2018/01/040.1238.505239.50239.50-4.923,848-0.02%
傳OpenAI攜手博通與台積電打造AI推理晶片 自建晶圓廠雄心消退Anue鉅亨-2天前
川普焦慮再起 台股獨垂淚,選前蹲 選後跳 鎖定產業趨勢:技嘉、保瑞、鴻海、台積電、創意、智原、聯發科、00937BAnue鉅亨-2天前
〈台股開盤〉台積電ADR重挫拖累 跌逾300點失守2萬3及月線Anue鉅亨-2天前
台積電 相關文章