加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

美時

(1795)
可現股當沖
  • 股價
    285.5
  • 漲跌
    ▼3.5
  • 漲幅
    -1.21%
  • 成交量
    2,106張
  • 產業
    上市 生技醫療類股

  • 608人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
美時 (1795)籌碼相關－華南永昌-淡水 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-淡水 券商分點個股進出

華南永昌-淡水 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
2024/06/031287.503290.00289.00-26,449-0.03%
2024/05/305279.104276.50276.0016,5080.02%
2024/05/282281.002281.25280.5006,5530.00%
2024/05/273279.504281.13282.50-16,673-0.01%
2024/05/241281.001280.00280.0006,8920.00%
2024/05/231285.001281.00281.0007,0790.00%
2024/05/221286.001287.00287.0007,0280.00%
2024/05/214289.752286.50286.5027,0480.03%
2024/05/207296.936296.75291.5017,0420.01%
2024/05/171300.990300.50301.0016,9230.01%
2024/05/163281.173285.33287.0006,8170.00%
2024/05/152283.502281.00281.0006,7850.00%
2024/05/147279.435281.50283.0026,7930.03%
2024/05/132280.503277.50279.00-16,755-0.01%
2024/05/100286.0000.00287.5006,6910.00%
2024/05/091290.5000.00282.0016,7270.01%
2024/05/074294.233286.83285.5016,7910.01%
2024/05/063306.834300.50300.00-16,653-0.02%
2024/05/037314.936308.83307.5016,6340.02%
2024/05/027319.934318.38317.0036,6020.05%
2024/04/302325.755326.90323.00-36,606-0.05%
2024/04/2900.003319.50329.00-36,734-0.04%
2024/04/263312.002314.50314.5016,7670.01%
2024/04/253317.6700.00312.0036,7840.04%
2024/04/242321.7500.00320.5026,8110.03%
2024/04/233319.674321.87320.50-16,878-0.01%
2024/04/224315.133312.83313.0017,0020.01%
2024/04/192313.003316.17311.50-17,220-0.01%
2024/04/183326.833323.17321.0007,1680.00%
2024/04/171336.001340.00333.5007,1750.00%
2024/04/165337.105334.90334.0007,1400.00%
2024/04/151337.0000.00332.5017,0060.01%
2024/04/126339.337339.36342.00-17,026-0.01%
2024/04/115329.503330.00325.0026,9820.03%
2024/04/104324.005325.90326.50-16,910-0.01%
2024/04/094325.134327.00323.0006,8610.00%
2024/04/082328.002330.98325.0006,8690.00%
2024/04/036314.336315.43317.5006,7350.00%
2024/04/024309.504308.00310.5006,5970.00%
2024/04/013311.174311.12308.00-16,573-0.02%
2024/03/291301.503304.68304.00-26,465-0.03%
2024/03/283310.672306.77306.0016,4360.02%
2024/03/2714309.1418.3308.18310.00-4.36,315-0.07%
2024/03/2600.000296.65293.0005,9850.00%
2024/03/252299.758.4301.36294.50-6.45,987-0.11%
2024/03/223279.333280.67288.5005,7880.00%
2024/03/211275.0000.00274.5015,7660.02%
2024/03/2000.001278.00276.50-15,825-0.02%
2024/03/1900.001274.99275.50-15,811-0.02%
2024/03/150.1265.0000.00271.500.15,9280.00%
2024/03/141269.001271.50270.0005,8960.00%
2024/03/134.2266.570268.00266.504.25,9390.07%
2024/03/120275.5000.00274.0006,0230.00%
2024/03/110275.1100.00273.5006,0700.00%
2024/03/0811276.191275.00275.00106,2460.16%
2024/03/0711282.8211287.64284.0006,3860.00%
2024/03/061.1290.971289.00289.000.16,5810.00%
2024/03/052294.502295.50294.5006,5820.00%
2024/03/040288.501290.00291.50-16,550-0.02%
2024/03/011288.0300.00289.5016,6060.02%
2024/02/290291.1000.00289.5006,8500.00%
2024/02/279295.508.2295.69296.000.86,8020.01%
2024/02/260294.501285.96293.50-16,616-0.02%
2024/02/230.1273.0200.00272.000.16,4750.00%
2024/02/220274.5000.00273.0006,5230.00%
2024/02/210279.001278.00276.50-16,639-0.01%
2024/02/200276.001277.50275.50-16,686-0.01%
2024/02/191.1280.071280.00275.000.16,8360.00%
2024/02/161275.001277.00277.0006,9910.00%
2024/02/151.1271.182273.75273.00-0.97,030-0.01%
2024/02/050274.0000.00275.5007,0470.00%
2024/02/023275.501274.50274.5027,2210.03%
2024/02/018282.818282.94282.0007,2310.00%
2024/01/3100.003279.00279.50-37,211-0.04%
2024/01/302271.7500.00271.0027,2700.03%
2024/01/291273.502275.50277.00-17,243-0.01%
2024/01/263275.172274.75273.5017,3270.01%
2024/01/252277.752275.00274.5007,3750.00%
2024/01/243277.834278.75278.00-17,471-0.01%
2024/01/234273.762274.25276.5027,5560.03%
2024/01/224.1284.985282.00282.50-17,586-0.01%
2024/01/192290.252286.75288.5007,8130.00%
2024/01/181289.001288.50288.5007,9230.00%
2024/01/173295.832290.50288.5018,0520.01%
2024/01/163298.675.1301.65303.00-2.18,078-0.03%
2024/01/154293.754.3294.28296.50-0.37,9340.00%
2024/01/122284.992285.25282.5007,7150.00%
2024/01/113280.512282.00281.5017,7460.01%
2024/01/101286.002288.25290.00-17,653-0.01%
2024/01/095283.606285.83288.00-17,613-0.01%
2024/01/085281.604285.62284.5017,5720.01%
2024/01/054277.3818280.28285.00-147,456-0.19%
2024/01/031273.5000.00270.5017,2520.01%
2024/01/020275.507275.64275.50-77,146-0.10%
2023/12/291272.504271.88272.00-37,086-0.04%
2023/12/281.1264.050.5265.50264.000.67,0110.01%
2023/12/2600.002263.00264.00-26,955-0.03%
2023/12/258262.692260.00260.0066,9550.09%
2023/12/225268.201268.50267.0046,8930.06%
2023/12/219269.674268.50268.5056,8900.07%
2023/12/203276.174275.00273.50-16,861-0.01%
2023/12/192272.252274.25273.5006,7790.00%
2023/12/181278.5000.00272.5016,8150.01%
2023/12/1500.000.1270.21274.00-0.16,8310.00%
2023/12/141269.001270.00268.5006,7920.00%
2023/12/1313268.508.1265.53264.504.96,7640.07%
2023/12/122.1277.892274.75274.000.16,7070.00%
2023/12/081275.501278.00272.0006,6150.00%
2023/12/073276.171279.00274.0026,6270.03%
2023/12/064272.254.1272.26270.00-0.16,5210.00%
2023/12/051274.501.3272.38272.00-0.36,4870.00%
2023/12/046275.6712.1278.34277.00-6.16,286-0.10%
2023/12/019270.3323.3269.03267.50-14.36,085-0.24%
2023/11/297257.863260.00261.0045,8050.07%
2023/11/284257.633257.83258.0015,7530.02%
2023/11/273258.174.2259.29257.00-1.25,706-0.02%
2023/11/241249.000250.00250.0015,4660.02%
2023/11/220.2250.000.1248.50245.500.25,3630.00%
2023/11/211251.503249.00248.00-25,328-0.04%
2023/11/201252.500.2258.50251.500.85,3210.02%
2023/11/172254.0000.00254.0025,2180.04%
2023/11/163.5255.214.1255.37253.00-0.65,168-0.01%
2023/11/152.2248.3713.1250.06252.00-10.95,061-0.22%
2023/11/140.1230.002237.50238.50-24,929-0.04%
2023/11/134.2235.9100.00233.004.24,9920.08%
2023/11/104242.386240.36240.50-25,229-0.04%
2023/11/0911241.996236.33236.0055,2200.10%
2023/11/084243.253244.00242.0015,4330.02%
2023/11/0710248.209246.33243.5015,5840.02%
2023/11/061248.002.1246.95247.00-1.15,726-0.02%
2023/11/034246.0000.00244.5045,8280.07%
2023/11/024247.009246.39248.50-55,801-0.09%
2023/11/011253.501257.00251.0005,7570.00%
2023/10/311253.501.2252.13252.00-0.25,6890.00%
2023/10/302255.251257.00252.0015,7300.02%
2023/10/275252.305.2253.60254.00-0.25,6190.00%
2023/10/263238.673241.50236.0005,3590.00%
2023/10/257242.868.1242.58240.00-1.15,272-0.02%
2023/10/246230.176227.00230.0005,1330.00%
2023/10/234216.004214.75215.0005,1290.00%
2023/10/202210.751208.50208.5015,2540.02%
2023/10/196217.331219.00218.0055,4170.09%
2023/10/180.1212.0000.00210.500.15,5660.00%
2023/10/171.1217.056216.92217.00-55,735-0.09%
2023/10/160.1222.000.1223.50220.50-0.15,9180.00%
2023/10/1300.003236.00227.50-35,982-0.05%
2023/10/121.1228.102230.00232.50-16,058-0.02%
2023/10/113.1233.1600.00232.003.16,1830.05%
2023/10/062.1239.026239.00238.00-46,303-0.06%
2023/10/041230.0000.00232.5016,5340.02%
2023/10/033235.8300.00234.0036,6400.05%
2023/10/0200.001238.50238.00-16,719-0.01%
2023/09/2700.000.1237.50237.00-0.16,9990.00%
2023/09/255.1238.972238.50239.503.17,5290.04%
2023/09/211.1231.7710.1229.00233.50-97,937-0.11%
2023/09/203.2240.962237.50237.501.28,1280.01%
2023/09/151243.001245.00246.5008,3850.00%
2023/09/141244.002246.25246.50-18,414-0.01%
2023/09/1300.001242.50242.50-18,469-0.01%
2023/09/122.1240.721240.00240.001.18,5950.01%
2023/09/111247.001246.00246.0008,6470.00%
2023/09/080.1243.5000.00246.000.18,7580.00%
2023/09/070.1248.5000.00247.500.18,7660.00%
2023/09/050.1256.0000.00250.000.18,8600.00%
2023/09/042256.001.1256.02256.0018,9160.01%
2023/09/010.1258.251259.00258.50-0.98,964-0.01%
2023/08/314254.0000.00253.5049,0230.04%
2023/08/301.1257.973256.50257.00-1.99,202-0.02%
2023/08/290.1251.5000.00252.000.19,2100.00%
2023/08/280.1248.0000.00247.500.19,2620.00%
2023/08/251252.0000.00248.0019,2870.01%
2023/08/240.1250.0000.00249.500.19,3050.00%
2023/08/232.1250.742249.50249.500.19,3040.00%
2023/08/229256.391255.00255.0089,4250.08%
2023/08/212261.504260.00260.00-29,482-0.02%
2023/08/182258.502255.25254.0009,5900.00%
2023/08/176.3259.272261.00259.504.39,7090.04%
2023/08/1619.1271.3718.2270.49268.000.89,7450.01%
2023/08/1512263.885.2265.38263.506.810,0420.07%
2023/08/149.5248.111.1246.25250.008.410,3980.08%
2023/08/112.1280.190.2271.00269.001.910,4930.02%
2023/08/104.2287.462295.75286.002.210,3560.02%
2023/08/092.1286.902.1287.78292.00010,2870.00%
2023/08/082282.002280.50280.50010,4170.00%
2023/08/071284.501286.00285.50010,7170.00%
2023/08/040.1288.3500.00289.500.110,7790.00%
2023/08/023.1296.103290.50285.500.110,8400.00%
2023/08/012290.003.4290.85293.00-1.410,808-0.01%
2023/07/312287.751291.50286.50110,8380.01%
2023/07/2800.001286.00286.00-111,103-0.01%
2023/07/271295.001295.50291.50011,1550.00%
2023/07/266299.254290.25291.00211,3270.02%
2023/07/2500.001298.00301.00-111,201-0.01%
2023/07/247.4299.8112303.00302.00-4.611,079-0.04%
2023/07/216293.176294.50291.00010,9410.00%
2023/07/206286.685288.00287.00110,8680.01%
2023/07/192292.502.1293.73292.00-0.110,7800.00%
2023/07/181284.001283.00283.00010,7180.00%
2023/07/173285.174285.88288.50-110,907-0.01%
2023/07/144276.893279.33277.50110,9370.01%
2023/07/123290.001289.50290.00210,7480.02%
2023/07/110.1283.944283.13283.00-3.910,628-0.04%
2023/07/1010282.607284.50285.00310,6380.03%
2023/07/074284.515289.90284.50-110,601-0.01%
2023/07/062294.027293.08290.00-510,550-0.05%
2023/07/052294.622303.50294.50010,5080.00%
2023/07/042300.001299.17297.00110,6840.01%
2023/07/0317.1301.3111299.68299.006.110,8150.06%
2023/06/308337.317332.93325.50110,5530.01%
2023/06/299338.898.1339.81338.500.910,5810.01%
2023/06/288335.067331.57333.50110,4660.01%
2023/06/279324.677321.70329.00210,3360.02%
2023/06/2600.001312.00311.50-110,210-0.01%
2023/06/2110.1307.5811314.95308.00-0.910,262-0.01%
2023/06/206320.676327.83320.00010,1860.00%
2023/06/191325.001324.05324.00010,1760.00%
2023/06/163323.831323.02323.00210,1800.02%
2023/06/153327.654321.63330.00-110,090-0.01%
2023/06/147318.797317.36314.00010,0050.00%
2023/06/131314.503313.83311.50-210,016-0.02%
2023/06/121317.504314.50314.00-310,106-0.03%
2023/06/081313.001311.00311.00010,1930.00%
2023/06/062318.752315.75315.50010,2900.00%
2023/06/052326.0000.00315.50210,4430.02%
2023/06/021320.501320.50320.50010,3540.00%
2023/06/014324.632320.00320.00210,3950.02%
2023/05/311327.501.2334.25327.00-0.210,4100.00%
2023/05/302332.002328.50328.50010,4380.00%
2023/05/2900.001327.00330.50-110,451-0.01%
2023/05/261332.133332.50327.00-210,501-0.02%
2023/05/253334.992333.99331.00110,4350.01%
2023/05/241331.991334.00334.50010,5970.00%
2023/05/2310335.3511333.91342.00-110,554-0.01%
2023/05/222335.4900.00332.00210,6230.02%
2023/05/1928342.5022340.39343.50610,9420.05%
2023/05/1844334.2745326.50339.00-110,548-0.01%
2023/05/173293.178296.88308.50-510,167-0.05%
2023/05/166280.425278.30280.50110,0440.01%
2023/05/158282.818282.00275.50010,5050.00%
2023/05/1213288.8114289.64289.00-110,560-0.01%
2023/05/1113288.8114289.64283.50-110,608-0.01%
2023/05/092280.501279.00279.00111,2020.01%
2023/05/083283.172285.00287.00111,4950.01%
2023/05/052280.503280.00281.50-111,577-0.01%
2023/05/045280.8011.1276.71279.00-611,585-0.05%
2023/05/0311275.596273.33272.50511,3220.04%
2023/05/0222272.9129275.00278.00-711,293-0.06%
2023/04/281260.001259.50259.50011,1630.00%
2023/04/272252.004255.75257.00-211,317-0.02%
2023/04/262249.753253.17254.00-111,495-0.01%
2023/04/253257.8300.00254.50311,5330.03%
2023/04/2400.001260.00260.50-111,571-0.01%
2023/04/213255.835254.30250.00-211,703-0.02%
2023/04/205269.205272.40265.00011,6570.00%
2023/04/194266.502264.75269.00211,5320.02%
2023/04/1800.002265.00265.50-211,483-0.02%
2023/04/141265.0000.00265.00111,6540.01%
2023/04/133271.172269.25267.00111,8200.01%
2023/04/1100.001.2269.50265.50-1.212,263-0.01%
2023/04/104.1272.494.2268.57265.50-0.112,3650.00%
2023/04/0721272.7119.1273.89273.001.912,4930.02%
2023/04/066264.5012266.54269.50-612,364-0.05%
2023/03/317.1255.479251.39251.00-1.912,223-0.02%
2023/03/3019.3260.4115258.60257.504.312,3420.03%
2023/03/298255.6912.2252.90258.00-4.212,279-0.03%
2023/03/283253.956248.25246.00-312,297-0.02%
2023/03/2713252.698255.13252.00512,2630.04%
2023/03/244252.503252.33252.50112,4060.01%
2023/03/2300.001244.00244.00-112,539-0.01%
2023/03/223245.174243.88243.50-112,526-0.01%
2023/03/212250.253248.17243.50-112,477-0.01%
2023/03/201249.502249.50248.50-112,412-0.01%
2023/03/1700.005248.60247.50-512,389-0.04%
2023/03/163247.834245.50245.50-112,333-0.01%
2023/03/1510255.457254.00254.50312,2300.02%
2023/03/145253.005248.30248.00012,1640.00%
2023/03/131251.0000.00250.00112,1170.01%
2023/03/103.1263.612255.50255.001.112,0410.01%
2023/03/093.1272.504270.38270.00-0.911,896-0.01%
2023/03/085273.801274.50271.50411,8780.03%
2023/03/0713279.923281.58277.501011,7020.09%
2023/03/066277.757282.50285.00-112,145-0.01%
2023/03/0311281.3611279.14278.50013,1110.00%
2023/03/0200.004282.38283.50-413,927-0.03%
2023/03/0100.003280.00278.50-314,737-0.02%
2023/02/246280.253281.67281.00315,3110.02%
2023/02/234282.007283.57285.00-315,679-0.02%
2023/02/2211284.556283.92276.50516,3510.03%
2023/02/215.1284.783286.00287.002.116,5170.01%
2023/02/207290.364289.63284.50316,8690.02%
2023/02/1751293.3748291.76294.50316,8010.02%
2023/02/1612282.2113.1279.78284.00-1.116,713-0.01%
2023/02/156272.427270.86272.50-117,036-0.01%
2023/02/1411.1269.5212269.58267.50-0.917,159-0.01%
2023/02/1316282.6315279.33277.50116,9330.01%
2023/02/102282.501282.50277.50116,5090.01%
2023/02/095283.155278.00276.00016,2980.00%
2023/02/085280.603281.67284.00216,1060.01%
2023/02/0716280.2214280.29281.00215,8990.01%
2023/02/065263.808263.87273.50-315,267-0.02%
2023/02/035249.407.1250.94249.00-2.114,987-0.01%
2023/02/0200.008.5247.58247.00-8.514,905-0.06%
2023/02/0100.001243.00237.50-114,915-0.01%
2023/01/3111238.0510234.15238.00115,0270.01%
2023/01/305239.905242.50237.50015,0900.00%
2023/01/1726243.7324245.21243.50215,1390.01%
2023/01/161241.502242.00244.00-115,033-0.01%
2023/01/136229.0800.00230.00614,9720.04%
2023/01/1222230.8621233.74230.50115,0790.01%
2023/01/117.3243.734248.75240.503.315,0220.02%
2023/01/103249.831247.50244.00215,0270.01%
2023/01/092248.003.3250.04249.00-1.315,190-0.01%
2023/01/051245.502243.81239.50-115,764-0.01%
2023/01/045245.503248.50243.50216,0170.01%
2022/12/309246.789246.00246.00016,4330.00%
2022/12/2918249.1717.6246.75250.000.416,4150.00%
2022/12/289238.399240.94238.50016,4300.00%
2022/12/272243.202237.00237.50016,7050.00%
2022/12/268.1238.768.3240.31240.50-0.316,7190.00%
2022/12/235.2231.775.1233.51232.000.116,7190.00%
2022/12/222.3228.882231.75231.500.316,8900.00%
2022/12/214229.754231.50228.50016,9220.00%
2022/12/203233.508229.44225.50-517,186-0.03%
2022/12/1911237.187237.36237.00417,3080.02%
2022/12/1611238.9110239.90234.50117,5390.01%
2022/12/158245.946244.67241.00217,7890.01%
2022/12/141243.0000.00255.00117,8950.01%
2022/12/1300.000257.00251.50018,2540.00%
2022/12/1200.002253.25252.00-218,508-0.01%
2022/12/091248.003253.50254.00-218,682-0.01%
2022/12/081244.501242.00240.50019,0020.00%
2022/12/072246.751246.00244.00119,3740.01%
2022/12/061260.001255.01249.50019,5960.00%
2022/12/051255.000257.00269.50119,9190.01%
2022/12/0100.003.2246.47246.50-3.220,315-0.02%
2022/11/301238.502244.00244.00-120,7950.00%
2022/11/294241.751232.00233.50321,0460.01%
2022/11/2811242.329.1245.96246.501.921,2760.01%
2022/11/2511.3247.3912246.79245.50-0.720,8800.00%
2022/11/2413224.3813227.96239.00020,1890.00%
2022/11/238205.699212.22217.50-119,465-0.01%
2022/11/227194.797195.93198.00018,7950.00%
2022/11/2117189.5618.2192.33192.00-1.218,766-0.01%
2022/11/187.2184.438.1186.32187.00-0.918,5720.00%
2022/11/1711.1173.7710174.30174.001.118,1310.01%
2022/11/167172.298171.94170.00-118,063-0.01%
2022/11/153170.673170.50169.00018,1020.00%
2022/11/147170.436171.17171.00118,6520.01%
2022/11/1100.006168.58171.50-618,760-0.03%
2022/11/1011162.009156.83156.00219,1330.01%
2022/11/091161.001162.00162.50019,2300.00%
2022/11/041159.001159.00159.00019,2780.00%
2022/11/030160.000160.00163.00019,2640.00%
2022/11/023159.003159.33160.00019,2150.00%
2022/11/011156.0000.00158.50119,1810.01%
2022/10/311154.0011155.36154.50-1019,107-0.05%
2022/10/281149.501150.00151.00019,0400.00%
2022/10/271148.001149.50149.50018,9600.00%
2022/10/261141.003144.50143.00-218,882-0.01%
2022/10/2510143.153143.17143.00718,7600.04%
2022/10/241150.002151.25147.50-118,673-0.01%
2022/10/2124151.2925151.34146.50-118,672-0.01%
2022/10/2023148.8922146.11155.00118,7030.01%
2022/10/1912153.5011153.00153.00118,7860.01%
2022/10/182151.508153.63153.00-619,182-0.03%
2022/10/178143.382145.25148.50619,2890.03%
2022/10/143153.335154.30153.00-219,110-0.01%
2022/10/138158.0032150.75148.50-2418,790-0.13%
2022/10/1212162.3812161.67161.50018,4890.00%
2022/10/1177162.5988163.45159.50-1118,286-0.06%
2022/10/0720169.538169.75168.001218,0300.07%
2022/10/063167.844168.75172.00-117,876-0.01%
2022/10/0510167.9514170.07170.50-417,793-0.02%
2022/10/0441169.1644164.01167.00-317,617-0.02%
2022/10/0312159.5411163.86157.50117,5900.01%
2022/09/308153.313156.67162.50517,6880.03%
2022/09/296158.3312158.96158.00-617,667-0.03%
2022/09/284158.753157.17154.00117,4940.01%
2022/09/278160.258162.69166.00017,4820.00%
2022/09/2610163.808165.69162.00217,3070.01%
2022/09/2313168.3520166.28166.00-717,314-0.04%
2022/09/2221173.4520173.83174.00117,4730.01%
2022/09/214171.883169.50169.00117,5660.01%
2022/09/207167.939169.39173.50-217,686-0.01%
2022/09/1914166.7513169.15163.00117,5830.01%
2022/09/161169.001169.50171.00017,5730.00%
2022/09/155170.304169.00168.00117,6210.01%
2022/09/144165.757168.50170.00-317,559-0.02%
2022/09/1313164.6913164.50165.00017,4290.00%
2022/09/124159.139162.56164.00-517,644-0.03%
2022/09/089152.116152.75154.00317,7650.02%
2022/09/0710152.359152.39151.50117,8250.01%
2022/09/0625159.5625155.60154.00017,9540.00%
2022/09/0513169.6210167.95166.50317,6910.02%
2022/09/0233175.828170.81170.002517,7380.14%
2022/09/0117172.5918169.44169.00-117,737-0.01%
2022/08/3111176.457176.57173.50418,0900.02%
2022/08/306172.006172.25174.00018,3610.00%
2022/08/2921171.6221169.69169.50018,3990.00%
2022/08/2619182.7617177.76176.00218,1890.01%
2022/08/2519174.3918175.17175.50117,5910.01%
2022/08/2420178.7021175.48174.00-117,325-0.01%
2022/08/2319178.3219176.53176.00016,9990.00%
2022/08/2244187.2031183.42180.001316,6810.08%
2022/08/1942187.8340186.50184.50216,2100.01%
2022/08/1821173.2620176.53184.50115,6350.01%
2022/08/1738164.6438166.55168.00015,2270.00%
2022/08/166152.758157.25161.50-214,415-0.01%
2022/08/154144.005146.70147.00-114,136-0.01%
2022/08/124142.503.3144.36145.000.714,2460.00%
2022/08/118145.258143.25143.00014,6310.00%
2022/08/1013144.7717146.65148.00-414,709-0.03%
2022/08/094142.004141.75141.50014,6850.00%
2022/08/083142.003143.00143.00014,7000.00%
2022/08/0500.001142.00142.00-114,683-0.01%
2022/08/041136.001135.00135.00014,6800.00%
2022/08/034134.502133.50133.50214,6380.01%
2022/08/023136.333135.33133.00014,6410.00%
2022/08/019140.229138.22138.00014,5640.00%
2022/07/295142.006141.58141.50-114,575-0.01%
2022/07/284142.885141.80141.50-114,550-0.01%
2022/07/2712142.2913142.27141.50-114,504-0.01%
2022/07/2633.3147.6330143.33142.003.314,3710.02%
2022/07/2520148.7720147.90149.50014,0730.00%
2022/07/2210140.0010147.50144.50013,5390.00%
2022/07/2112132.5013134.85135.00-113,243-0.01%
2022/07/2014131.3914130.18130.00013,2330.00%
2022/07/194131.137131.86130.00-313,290-0.02%
2022/07/1819130.7418130.14130.00113,2420.01%
2022/07/157135.215131.00131.00213,1650.02%
2022/07/1416137.1915136.93137.00113,0570.01%
2022/07/135137.204138.75139.50113,0980.01%
2022/07/125135.705134.90135.00013,1020.00%
2022/07/1124132.4436136.64139.00-1213,132-0.09%
2022/07/0821140.1017135.00135.00412,8780.03%
2022/07/0716141.7218145.22146.00-212,717-0.02%
2022/07/0621145.4320145.05143.50112,5980.01%
2022/07/0510140.6010144.20148.00012,5480.00%
2022/07/048139.318141.31141.50012,5050.00%
2022/07/0111147.9110142.50142.50112,6540.01%
2022/06/3015154.3722153.77153.50-712,449-0.06%
2022/06/2921152.8318154.92157.50312,1140.02%
2022/06/2833152.3833148.95148.50011,8460.00%
2022/06/279145.5010.1150.50151.50-1.111,681-0.01%
2022/06/248144.6911145.23145.00-312,069-0.02%
2022/06/235141.006142.08143.50-112,214-0.01%
2022/06/227144.436139.00138.00112,6410.01%
2022/06/214143.004145.50146.00012,6010.00%
2022/06/2023.1143.6321140.69139.002.112,5690.02%
2022/06/175144.304144.75146.50112,1810.01%
2022/06/167141.292137.00137.00511,9660.04%
2022/06/156136.177141.07140.00-112,054-0.01%
2022/06/147135.796137.33136.50111,7690.01%
2022/06/137144.865142.60143.00211,5470.02%
2022/06/0929144.4129146.28145.50011,0670.00%
2022/06/089139.4416141.66145.50-710,603-0.07%
2022/06/073131.831137.00139.50210,0820.02%
2022/06/023126.172124.50124.50110,0940.01%
2022/05/3012127.002128.00128.001010,5710.09%
2022/05/272127.0012127.33126.50-1010,969-0.09%
2022/05/264128.2514132.57129.00-1011,280-0.09%
2022/05/251130.5000.00131.50111,4440.01%
2022/05/244127.882127.50127.50211,6930.02%
2022/05/231130.001130.50130.50011,6770.00%
2022/05/201133.001132.00129.50011,6280.00%
2022/05/199128.338126.69131.50111,4300.01%
2022/05/181125.002125.00129.00-110,988-0.01%
2022/05/172118.502118.00117.50010,8080.00%
2022/05/1300.001118.00117.50-110,620-0.01%
2022/05/110116.0000.00115.50010,4930.00%
2022/05/101113.501114.50115.00010,4650.00%
2022/04/2900.001117.00116.50-110,221-0.01%
2022/04/2700.002118.00116.50-210,192-0.02%
2022/04/263116.672115.50115.50110,1120.01%
2022/04/253121.0000.00118.00310,0210.03%
2022/04/222132.252131.00131.0009,8960.00%
2022/04/2100.001131.50134.50-19,825-0.01%
2022/04/201129.0000.00130.0019,7470.01%
2022/04/197134.077133.64133.5009,6820.00%
2022/04/185131.503130.17132.5029,4890.02%
2022/04/142130.501131.50130.0019,1350.01%
2022/04/134128.004127.50129.5009,0040.00%
2022/04/122122.504125.38123.50-28,848-0.02%
2022/04/114126.004124.50124.5008,7620.00%
2022/04/083128.335128.10129.00-28,652-0.02%
2022/04/078133.194130.75128.5048,4530.05%
2022/04/068131.632131.75132.0068,0850.07%
2022/04/011135.001133.00130.5007,9980.00%
2022/03/3112133.1713131.85135.50-17,825-0.01%
2022/03/307135.142135.75133.5057,5270.07%
2022/03/2924134.0064135.31133.00-407,236-0.55%
2022/03/281128.003126.67125.00-26,597-0.03%
2022/03/2547126.968126.19124.50396,2040.63%
2022/03/240121.003120.00121.00-35,562-0.05%
2022/03/232111.001111.00112.0015,3640.02%
2022/03/221115.501115.50117.5005,2080.00%
2022/03/210118.3311117.91117.00-115,168-0.21%
2022/03/1813110.8862114.27114.00-494,936-0.99%
2022/03/1700.0052106.47108.50-524,691-1.11%
2022/03/14299.502101.00101.5004,5440.00%
2022/03/1176102.291102.50102.50754,5851.64%
2022/03/101107.001107.00107.0004,5230.00%
2022/03/0900.0045102.50103.00-454,414-1.02%
2022/03/0820105.501102.00101.50194,5050.42%
2022/03/073108.1731106.74106.00-284,375-0.64%
2022/03/041115.001112.50112.5004,2280.00%
2022/03/0338118.3942115.65115.50-44,109-0.10%
2022/03/0229115.9825119.72118.0043,9320.10%
2022/03/013110.8323109.41114.00-203,615-0.55%
2022/02/252108.006111.83111.50-43,327-0.12%
2022/02/2425105.103103.33103.00223,0340.72%
2022/02/2300.005100.60102.50-52,740-0.18%
2022/02/2200.00194.2093.40-12,852-0.04%
2022/02/17191.7000.0090.7013,0210.03%
2022/02/15085.8000.0085.8003,0120.00%
2022/01/26188.10187.6085.7002,9480.00%
2022/01/25185.50186.6084.4002,9280.00%
2022/01/2400.0010084.2084.40-1002,936-3.41%
2022/01/2100.001087.2086.20-102,926-0.34%
2022/01/1900.00487.8087.30-42,918-0.14%
2022/01/1800.00389.1088.20-32,934-0.10%
2022/01/17188.50389.0089.00-23,027-0.07%
2022/01/12090.10090.1089.4003,0170.00%
2022/01/07191.7000.0091.5012,9830.03%
2022/01/06195.6000.0095.9012,9450.03%
2022/01/0500.003096.2396.10-302,950-1.02%
2022/01/0300.00398.5096.50-32,981-0.10%
2021/12/29198.0000.0098.0013,0200.03%
2021/12/242197.5400.0096.20213,1480.67%
2021/12/2319398.6400.0097.701933,1936.04% 大買/鉅額交易
2021/12/22299.05498.1897.80-23,197-0.06%
2021/12/202195.5900.0095.50213,2880.64%
2021/12/16197.30197.6097.2003,2360.00%
2021/12/141102.0000.00101.5013,1300.03%
2021/12/1300.001103.00100.50-13,079-0.03%
2021/12/09296.7000.0097.2022,9760.07%
2021/12/08196.30097.0096.0012,9530.03%
2021/12/07398.0000.0096.3032,9050.10%
2021/12/06199.5000.00100.5012,7630.04%
2021/12/030103.500103.50103.0002,7400.00%
2021/12/021109.0000.00102.0012,7290.04%
2021/11/3000.001111.00111.50-12,549-0.04%
2021/11/2400.001108.50114.50-12,376-0.04%
2021/11/232112.251114.00108.0012,3150.04%
2021/11/222110.002109.75111.5002,2590.00%
2021/11/190118.001115.00114.50-12,241-0.04%
2021/11/184114.132.4115.55117.001.62,0860.08%
2021/11/173105.671106.50106.5021,9770.10%
2021/10/2000.000100.0098.7002,9570.00%
2021/10/1300.00199.2097.10-13,867-0.03%
2021/10/05197.0000.0096.4014,5510.02%
2021/09/301101.002103.75108.00-14,537-0.02%
2021/09/2821103.5500.00104.00214,5390.46%
2021/09/2700.0011102.91102.00-114,536-0.24%
2021/09/2200.002397.4197.50-234,887-0.47%
2021/08/2513107.6500.00107.00135,0200.26%
2021/08/240107.000107.00103.0005,0110.00%
2021/08/2320105.500104.50105.00205,0340.40%
2021/08/20499.585100.04100.50-15,061-0.02%
2021/08/191112.0015106.17101.50-145,045-0.28%
2021/08/182110.252112.50112.5005,0220.00%
2021/08/161115.5015116.50116.50-145,107-0.27%
2021/08/130122.0000.00122.0005,1510.00%
2021/08/051135.001139.00138.0005,6090.00%
2021/08/041141.501148.50141.0005,5360.00%
2021/07/301148.001146.50146.5005,2680.00%
2021/07/291142.501150.50150.5005,2110.00%
2021/07/261147.501153.00153.0005,0120.00%
2021/07/231148.504148.25146.00-34,936-0.06%
2021/07/223149.831152.00152.0024,8410.04%
2021/07/211141.014150.50154.50-34,671-0.06%
2021/07/2035147.791151.50140.50344,4950.76%
2021/07/1900.001147.50147.50-14,184-0.02%
2021/07/1600.0024131.42134.50-244,024-0.60%
2021/07/1525127.601127.50127.50243,9250.61%
2021/07/1410129.0010131.00128.5003,8010.00%
2021/07/1300.001126.00127.00-13,717-0.03%
2021/07/124119.5012120.17122.00-83,522-0.23%
2021/07/0900.003112.33114.00-33,243-0.09%
2021/07/060108.505108.50107.00-53,134-0.16%
2021/07/0510106.001106.50105.0093,0890.29%
2021/07/025104.7000.00102.5053,0470.16%
2021/07/014102.132104.25105.0022,9880.07%
2021/06/3000.00198.60101.50-12,878-0.03%
2021/06/29195.70793.8396.90-62,721-0.22%
2021/06/2500.00287.0086.10-22,558-0.08%
2021/06/2100.00183.5082.60-12,561-0.04%
2021/06/180.185.2000.0084.900.12,5470.00%
2021/06/17085.5000.0085.6002,5420.00%
2021/06/16287.1000.0085.3022,5360.08%
2021/06/11191.5000.0087.4012,5010.04%
2021/06/0700.00088.0090.8002,3600.00%
2021/06/0400.00290.3088.00-22,318-0.09%
2021/06/032.188.9700.0088.802.12,2990.09%
2021/06/0100.006091.2492.30-602,232-2.69%
2021/05/31190.50291.7093.00-12,198-0.05%
2021/05/28296.10296.1594.9002,1360.00%
2021/05/27097.30596.4096.40-52,081-0.24%
2021/05/26192.00192.9092.2001,9790.00%
2021/05/2500.00392.8093.20-31,939-0.15%
2021/05/24593.86293.0092.1031,8650.16%
2021/05/210.289.76090.8091.000.21,7510.01%
2021/05/20393.03390.4386.0001,6310.00%
2021/05/19088.00088.0088.0001,4540.00%
2021/05/18282.60278.9083.9001,3270.00%
2021/05/172679.69180.6082.50251,2122.06%
2021/05/13167.2000.0068.3011,0690.09%
2021/05/1200.003074.2070.00-301,053-2.85%
2021/05/10576.0000.0076.0051,0340.48%
2021/05/05575.1000.0074.1051,0320.48%
2021/04/2900.001080.1579.90-101,019-0.98%
2021/04/1400.00181.8081.80-1967-0.10%
2021/04/13081.00182.9981.40-1955-0.10%
2021/04/08181.3000.0081.4019010.11%
2021/04/0700.00679.5080.10-6881-0.68%
2021/04/0600.00178.4078.20-1866-0.12%
2021/03/16076.00076.0073.5008060.00%
2021/03/15174.00074.0073.9018030.12%
2021/03/02174.5000.0074.1018160.12%
2021/02/25177.0000.0076.2018420.12%
2021/02/18171.9000.0074.9018630.12%
2021/02/174569.5200.0069.70458385.37%
2021/02/02567.3000.0067.0059240.54%
2021/02/0100.001766.5666.60-17923-1.84%
2021/01/2800.00369.4368.40-3925-0.32%
2021/01/26270.6000.0070.4029620.21%
2021/01/25169.8000.0070.7019600.10%
2021/01/2100.002869.9069.80-28942-2.97%
2021/01/19173.9000.0073.6019190.11%
2021/01/13177.7000.0077.6019180.11%
2021/01/052280.0500.0080.00229132.41%
2021/01/04879.6400.0079.9089160.87%
2020/12/25581.1000.0081.2059200.54%
2020/12/24880.8900.0081.1089400.85%
2020/12/232081.9500.0081.60201,0971.82%
2020/12/2200.00182.2082.00-11,142-0.09%
2020/12/2100.00184.4083.30-11,191-0.08%
2020/12/1800.00183.6083.70-11,189-0.08%
2020/12/08184.5000.0084.3011,4050.07%
2020/12/0400.00284.5084.50-21,487-0.13%
2020/12/0300.00184.1083.80-11,489-0.07%
2020/11/2700.00286.5085.80-21,456-0.14%
2020/11/25285.7000.0085.9021,4720.14%
2020/11/24286.8000.0085.3021,4760.14%
2020/11/23187.3000.0088.5011,4560.07%
2020/11/1700.001686.4485.80-161,418-1.13%
2020/11/16384.00284.8084.8011,4440.07%
2020/11/1300.001885.3184.60-181,460-1.23%
2020/11/12185.4000.0085.4011,4550.07%
2020/11/04183.50283.8082.50-11,473-0.07%
2020/10/20181.20281.1081.00-11,496-0.07%
2020/10/16181.0000.0080.0011,5350.07%
2020/10/133080.8400.0080.70301,6121.86%
2020/09/28185.60181.3081.1001,9130.00%
2020/09/18184.90185.0085.0001,7400.00%
2020/09/1700.002084.0082.80-201,852-1.08%
2020/09/1400.00182.1082.10-11,894-0.05%
2020/09/11179.602279.6079.60-211,933-1.09%
2020/09/10182.70183.0082.7001,9330.00%
2020/09/09282.853083.0182.70-281,931-1.45%
2020/09/08280.3500.0080.6021,9120.10%
2020/09/0200.00182.0080.80-12,029-0.05%
2020/09/01181.7000.0081.7012,0380.05%
2020/08/2800.00181.0080.80-12,112-0.05%
2020/08/2700.00181.4080.30-12,137-0.05%
2020/08/26181.1000.0081.1012,1370.05%
2020/08/2100.00477.1877.40-42,137-0.19%
2020/08/20776.5900.0076.6072,1590.32%
2020/08/1700.00279.8082.00-22,250-0.09%
2020/08/1200.00177.9078.20-12,277-0.04%
2020/08/11779.3400.0078.3072,3030.30%
2020/08/05179.60180.0080.0002,3390.00%
2020/07/28476.9800.0076.4042,7330.15%
2020/07/27378.8000.0078.2032,8070.11%
2020/07/23282.4000.0082.2022,8170.07%
2020/07/2100.00482.3082.00-42,831-0.14%
2020/07/20178.00179.4081.4002,8520.00%
2020/07/171780.90180.0079.60162,8560.56%
2020/07/16582.3000.0082.5052,8640.17%
2020/07/151083.0000.0082.50102,9010.34%
2020/07/1000.003285.0984.40-322,898-1.10%
2020/07/09587.48688.8787.50-12,857-0.03%
2020/07/07481.45581.6881.30-12,822-0.04%
2020/07/06282.2000.0082.3022,9030.07%
2020/07/03182.0000.0082.0012,9120.03%
2020/07/01183.50283.6083.40-12,920-0.03%
2020/06/301683.5400.0083.70162,9350.55%
2020/06/29185.5000.0083.2012,9620.03%
2020/06/24587.10392.3085.1022,9460.07%
2020/06/2300.00189.5089.50-12,823-0.04%
2020/06/22082.00082.0081.4002,8210.00%
2020/06/19281.9000.0081.5022,8100.07%
2020/06/182484.38183.7083.00232,8180.82%
2020/06/17283.70183.6084.1012,7870.04%
2020/06/15081.401782.6481.60-172,819-0.60%
2020/06/121377.7400.0078.40132,8750.45%
2020/06/1100.00284.5079.00-22,899-0.07%
2020/06/10282.6000.0083.0022,9320.07%
2020/06/09282.854082.9883.10-382,949-1.29%
2020/06/0400.00281.0582.50-22,990-0.07%
2020/06/0300.00180.4080.30-13,022-0.03%
2020/06/0200.00180.0079.50-13,002-0.03%
2020/05/29177.6000.0077.8013,0480.03%
2020/05/27179.7000.0079.7013,0960.03%
2020/05/26180.70582.2680.10-43,083-0.13%
2020/05/22181.10578.4077.80-42,962-0.14%
2020/05/15173.90374.0075.00-22,864-0.07%
2020/05/14175.5000.0075.1012,8690.03%
2020/05/12178.50177.2077.3002,8540.00%
2020/05/11177.40178.6078.2002,8660.00%
2020/05/0800.00180.4077.40-12,874-0.03%
2020/05/06281.30380.9081.40-12,806-0.04%
2020/05/05078.00177.7078.10-12,672-0.04%
2020/04/30276.3000.0074.9022,6400.08%
2020/04/28172.70172.2072.0002,6180.00%
2020/04/2400.00270.0570.00-22,647-0.08%
2020/04/23171.00369.8070.80-22,670-0.07%
2020/04/22265.30165.8068.6012,6690.04%
2020/04/21167.4000.0067.3012,6930.04%
2020/04/20371.60171.8071.4022,7250.07%
2020/04/1700.00171.4070.30-12,932-0.03%
2020/04/16171.2000.0071.5012,9510.03%
2020/04/15170.2000.0070.3012,9510.03%
2020/04/13370.50170.4068.3022,9810.07%
2020/04/09368.9300.0069.1033,0020.10%
2020/04/071063.1500.0063.80103,1150.32%
2020/04/061062.3000.0062.30103,1420.32%
2020/03/312061.3300.0060.20203,1640.63%
2020/03/271056.3500.0057.50103,2390.31%
2020/03/261053.8000.0053.40103,1830.31%
2020/03/2400.00147.1548.10-13,151-0.03%
2020/03/23344.5700.0044.5533,1550.10%
2020/03/20248.85350.8349.50-13,134-0.03%
2020/03/18254.05254.0053.0003,1120.00%
2020/03/17159.9000.0058.8013,0330.03%
2020/03/1100.00488.7588.70-42,899-0.14%
2020/03/10193.0000.0093.0012,8870.03%
2020/03/09194.7000.0094.7012,8880.03%
2020/03/04194.70294.4594.40-13,053-0.03%
2020/03/03394.50094.6094.6033,0940.10%
2020/02/2000.00194.3093.00-13,429-0.03%
2020/02/19193.6000.0093.6013,4380.03%
2020/02/1400.00192.3092.80-13,581-0.03%
2020/02/1300.00193.6091.80-13,608-0.03%
2020/02/12192.7000.0092.7013,6760.03%
2020/02/11291.00191.4091.4013,7710.03%
2020/02/06191.7000.0090.2013,8540.03%
2020/01/31191.5000.0091.5013,9200.03%
2020/01/30093.90093.9093.6003,9350.00%
2020/01/2000.005104.50104.00-53,952-0.13%
2020/01/162104.5000.00105.0023,8960.05%
2020/01/131116.001114.00109.0003,7980.00%
2020/01/031117.001116.50116.5003,4500.00%
2019/12/3000.002112.50115.00-23,205-0.06%
2019/12/241112.0000.00111.0013,3460.03%
2019/12/2300.001112.00113.00-13,320-0.03%
2019/12/121107.5000.00107.5013,2110.03%
2019/12/0900.003113.00113.00-33,261-0.09%
2019/12/0600.004111.50111.50-43,252-0.12%
2019/12/0500.002110.75112.00-23,255-0.06%
2019/12/0400.003107.00109.00-33,245-0.09%
2019/12/0300.003108.33108.00-33,270-0.09%
2019/12/022112.5000.00109.5023,3360.06%
2019/11/292114.003112.00111.50-13,315-0.03%
2019/11/284114.003114.67114.0013,3220.03%
2019/11/272116.2500.00115.5023,3190.06%
2019/11/262113.002114.25115.0003,3050.00%
2019/11/253111.6700.00109.0033,2070.09%
2019/11/225109.903110.00110.0023,1450.06%
2019/11/211106.0000.00110.0013,1330.03%
2019/11/2000.003107.50107.00-33,193-0.09%
2019/11/192110.501111.00110.0013,1940.03%
2019/11/186109.500112.00112.0063,2000.19%
2019/11/151106.503109.00108.50-23,213-0.06%
2019/11/146102.251102.50102.5053,1540.16%
2019/11/131107.002106.50106.50-13,122-0.03%
2019/11/121108.502108.50109.50-13,157-0.03%
2019/11/081108.503107.50105.50-23,212-0.06%
2019/11/073106.331106.00106.0023,1540.06%
2019/11/063106.336107.17106.50-33,147-0.10%
2019/11/052106.2500.00107.0023,1000.06%
2019/11/040102.001101.50102.50-13,060-0.03%
2019/11/011100.5000.00101.5013,1130.03%
2019/10/3100.00398.0797.50-33,097-0.10%
2019/10/302100.501100.0099.0013,1730.03%
2019/10/2900.00197.0097.20-13,287-0.03%
2019/10/2800.00296.6096.60-23,349-0.06%
2019/10/23195.70593.4495.20-43,337-0.12%
2019/10/1700.00192.5092.50-13,472-0.03%
2019/10/15191.0000.0091.0013,6370.03%
2019/10/09192.0000.0091.7013,9640.03%
2019/10/08294.20096.0094.4024,0320.05%
2019/10/04196.0000.0095.6014,1070.02%
2019/10/0200.00297.0097.00-24,235-0.05%
2019/09/27199.601101.5099.1004,3210.00%
2019/09/2600.006102.17102.00-64,443-0.14%
2019/09/2500.00198.0099.10-14,626-0.02%
2019/09/2000.00195.1095.20-14,734-0.02%
2019/09/1700.00197.0096.30-14,952-0.02%
2019/09/11294.2500.0095.2025,3360.04%
2019/09/06299.3000.0098.0025,9130.03%
2019/09/041102.506101.75102.00-55,991-0.08%
2019/09/0300.004100.50100.50-45,967-0.07%
2019/08/2800.00297.6099.50-26,050-0.03%
2019/08/2700.00596.8096.20-56,103-0.08%
2019/08/23499.57299.3098.1026,1630.03%
2019/08/21798.14798.1997.7006,2030.00%
2019/08/20196.80198.0099.1006,2080.00%
2019/08/15292.5500.0092.5026,5090.03%
2019/08/14397.53499.5596.40-16,532-0.02%
2019/08/13499.67199.8098.0036,5340.05%
2019/08/08194.5000.0094.4016,8010.01%
2019/08/06096.00096.0094.5006,9810.00%
2019/08/05092.00092.0091.8006,9420.00%
2019/08/0200.002100.0098.40-26,904-0.03%
2019/08/012100.151102.0099.0016,9050.01%
2019/07/31599.483100.3398.8026,8880.03%
2019/07/301108.500108.50108.5016,6700.01%
2019/07/2900.002120.50120.50-26,669-0.03%
2019/07/244124.5000.00123.0046,8570.06%
2019/07/221122.002120.75121.50-17,018-0.01%
2019/07/181127.503123.67122.50-27,141-0.03%
2019/07/1700.005124.00124.00-57,199-0.07%
2019/07/1611124.003124.83124.0087,1980.11%
2019/07/1510121.750122.00122.00107,0430.14%
2019/07/122117.501117.00117.0016,9330.01%
2019/07/101116.501117.00117.0007,0520.00%
2019/07/091115.5000.00115.0017,2620.01%
2019/07/082119.005115.60115.00-37,385-0.04%
2019/07/051117.002119.00120.00-17,655-0.01%
2019/07/042119.501117.00117.0017,7350.01%
2019/07/0310118.155.1117.61118.0057,8300.06%
2019/07/023118.505118.50117.00-27,847-0.03%
2019/07/012112.504112.13112.00-27,776-0.03%
2019/06/281112.0000.00111.5017,8960.01%
2019/06/271113.000.1113.50113.0017,9850.01%
2019/06/265112.0000.00111.0058,0500.06%
2019/06/254113.131112.00112.0038,1320.04%
2019/06/242.1114.694114.50113.50-1.98,241-0.02%
2019/06/213117.331116.00116.0028,3070.02%
2019/06/2000.003114.00117.00-38,286-0.04%
2019/06/191113.005112.50113.00-48,261-0.05%
2019/06/186110.675111.30110.5018,3900.01%
2019/06/172113.002110.75112.5008,3830.00%
2019/06/143105.831104.50107.0028,2550.02%
2019/06/1100.001102.00101.00-18,488-0.01%
2019/06/101102.0000.00103.0018,9280.01%
2019/06/0600.001097.6198.80-109,213-0.11%
2019/06/051102.50399.3798.50-29,261-0.02%
2019/06/0311105.363101.00100.5089,4970.08%
2019/05/311105.001105.00103.5009,5590.00%
2019/05/3000.001104.50104.00-19,631-0.01%
2019/05/2900.003106.00105.00-39,784-0.03%
2019/05/282104.2511103.95108.50-99,943-0.09%
2019/05/273104.501103.50104.0029,9250.02%
2019/05/240105.000105.00104.50010,0590.00%
2019/05/231102.5000.00105.0019,9460.01%
2019/05/2210103.003101.50101.5079,9300.07%
2019/05/213100.0000.00100.0039,9090.03%
2019/05/202100.00598.6497.80-310,089-0.03%
2019/05/173100.603100.7799.80010,3020.00%
2019/05/163105.002103.00100.00110,3090.01%
2019/05/1500.00797.99102.00-710,145-0.07%
2019/05/14491.18292.7093.00210,1340.02%
2019/05/13291.9500.0091.50210,3440.02%
2019/05/10191.6000.0091.50110,4860.01%
2019/05/09496.35393.2392.70110,5090.01%
2019/05/08499.10397.9097.80110,6500.01%
2019/05/06197.00199.8096.60010,7960.00%
2019/05/03195.60398.5398.70-210,910-0.02%
2019/05/0200.00193.7094.80-110,931-0.01%
2019/04/30294.10194.4094.00110,8970.01%
2019/04/255100.46198.0098.00410,5560.04%
2019/04/245105.802103.75104.00310,4170.03%
2019/04/234108.635109.80110.00-110,323-0.01%
2019/04/2200.003106.50105.50-310,162-0.03%
2019/04/1900.002104.50101.50-210,128-0.02%
2019/04/183105.5000.00104.00310,1110.03%
2019/04/1711107.7310109.00106.50110,0750.01%
2019/04/153106.335113.40105.50-29,913-0.02%
2019/04/123113.003114.00112.5009,7130.00%
2019/04/115110.407109.43110.50-29,613-0.02%
2019/04/091114.0000.00113.0019,1700.01%
2019/04/085115.802114.00113.0039,0230.03%
2019/04/0300.001122.00120.00-18,840-0.01%
2019/04/022114.002117.50115.5008,6050.00%
2019/04/014121.131121.00117.5038,4230.04%
2019/03/292122.0000.00121.5028,2900.02%
2019/03/285123.005124.50125.0008,2140.00%
2019/03/276126.426127.92125.0008,1730.00%
2019/03/2613133.542135.25131.00118,1530.13%
2019/03/251132.001134.50135.5008,0540.00%
2019/03/221132.5000.00134.5017,9810.01%
2019/03/216132.004134.63135.0027,9150.03%
2019/03/207127.577128.57131.0007,7180.00%
2019/03/192127.503129.33126.00-17,683-0.01%
2019/03/154126.382124.00125.0027,6410.03%
2019/03/1410123.755124.60127.0057,5030.07%
2019/03/134123.621.1125.36123.002.97,5580.04%
2019/03/121113.001114.50118.5007,1030.00%
2019/03/082108.793109.67111.50-16,836-0.01%
2019/03/071105.001106.50108.0006,8880.00%
2019/03/060115.0000.00111.0006,7880.00%
2019/03/051105.0000.00105.5016,7260.01%
2019/03/042104.252105.25103.5006,7410.00%
2019/02/271100.502103.00106.00-16,653-0.02%
2019/02/2600.00397.3796.50-36,614-0.05%
2019/02/25497.81297.6596.2026,8690.03%
2019/02/221104.001106.00106.0006,8930.00%
2019/02/213108.832106.50106.5016,8470.01%
2019/02/190109.000109.00109.0006,8870.00%
2019/02/1810102.5013105.23107.00-36,640-0.05%
2019/02/15198.80197.3097.3006,3880.00%
2019/02/14299.00197.4097.4016,2910.02%
2019/02/13199.00199.7099.1006,1870.00%
2019/02/12292.70295.0095.8006,0320.00%
2019/01/30284.30382.9782.80-15,644-0.02%
2019/01/2900.00084.2083.8005,6050.00%
2019/01/28180.80381.1381.10-25,443-0.04%
2019/01/25380.17480.4080.80-15,397-0.02%
2019/01/24278.10277.9079.9005,2920.00%
2019/01/23276.051174.9076.20-95,181-0.17%
2019/01/221172.8000.0072.20115,1610.21%
2019/01/21173.1000.0072.7015,2790.02%
2019/01/18173.7000.0072.5015,3890.02%
2019/01/17371.13170.2070.0025,5150.04%
2019/01/0700.00176.4076.20-16,834-0.01%
2019/01/04176.9000.0075.7016,9300.01%
2019/01/02077.50277.3577.30-27,151-0.03%
2018/12/28173.9000.0074.1017,4660.01%
2018/12/24174.2000.0074.2017,6530.01%
2018/12/21172.601373.4573.50-127,630-0.16%
2018/12/20371.70171.9073.4027,5890.03%
2018/12/194573.433371.4371.30127,4860.16%
2018/12/18180.0000.0079.0017,3340.01%
2018/12/1700.001080.8080.90-107,298-0.14%
2018/12/131181.17180.7080.70107,2340.14%
2018/12/121082.501082.1081.6007,1860.00%
2018/12/11181.00180.0080.0007,0800.00%
2018/12/10379.73379.8779.2007,0220.00%
2018/12/0700.00175.8080.20-16,862-0.01%
2018/12/0600.00180.7074.10-16,722-0.01%
2018/12/05175.20177.7077.7006,4970.00%
2018/12/04180.20279.4077.10-16,469-0.02%
2018/12/0300.00178.7078.80-16,434-0.02%
2018/11/30577.48578.0078.0006,3710.00%
2018/11/29377.37278.7077.9016,2090.02%
2018/11/281178.871376.1876.10-26,073-0.03%
2018/11/27876.051177.9578.20-35,967-0.05%
2018/11/26575.36476.4076.4015,8450.02%
2018/11/23475.70475.9075.6005,7140.00%
2018/11/221372.821375.6473.8005,5050.00%
2018/11/2100.00368.4770.50-35,205-0.06%
2018/11/20364.70564.3864.10-24,983-0.04%
2018/11/19663.80163.6064.6054,9350.10%
2018/11/14257.8000.0057.2024,6420.04%
2018/11/1200.00158.8058.10-14,641-0.02%
2018/11/0900.00159.5059.40-14,649-0.02%
2018/11/0800.00160.6059.00-14,641-0.02%
2018/11/07160.2000.0060.2014,6230.02%
2018/11/0500.00158.5058.60-14,615-0.02%
2018/11/011462.212160.5160.80-74,565-0.15%
2018/10/311059.0000.0059.70104,5250.22%
2018/10/3000.004059.5059.00-404,504-0.89%
2018/10/292260.371257.7458.70104,4790.22%
2018/10/263160.793061.9360.3014,4170.02%
2018/10/25164.10263.6563.30-14,334-0.02%
2018/10/242565.40563.0463.00204,1790.48%
2018/10/231068.70267.5565.9084,0120.20%
2018/10/221167.831067.8666.2013,7820.03%
2018/10/19165.4000.0067.6013,7310.03%
2018/10/18567.50666.5066.00-13,623-0.03%
2018/10/173465.843367.0167.2013,4780.03%
2018/10/161065.851165.0563.40-13,237-0.03%
2018/10/15166.20164.9065.9003,1520.00%
2018/10/1200.001061.0063.80-102,834-0.35%
2018/10/11659.301057.3058.00-42,746-0.15%
2018/10/091762.521861.8061.00-12,633-0.04%
2018/10/082060.581261.9162.5082,5660.31%
2018/10/05857.1600.0058.3082,2350.36%
2018/10/0100.00652.7053.20-62,299-0.26%
2018/09/2800.00452.5051.60-42,343-0.17%
2018/09/2700.00152.6052.10-12,397-0.04%
2018/09/261152.2200.0052.10112,4800.44%
2018/09/25151.80152.3052.8002,5150.00%
2018/09/17054.30054.3053.0002,5820.00%
2018/09/14055.00055.0054.5002,6060.00%
2018/08/31163.70162.8062.4003,4630.00%
2018/08/28163.60162.9062.3004,0510.00%
2018/08/2300.00161.9061.70-14,728-0.02%
2018/08/2200.00363.0062.80-34,770-0.06%
2018/08/1300.00262.8063.10-25,122-0.04%
2018/08/0700.00270.5570.40-25,395-0.04%
2018/08/06273.15172.5072.6015,4810.02%
2018/08/03072.20072.2071.8005,4930.00%
2018/08/02370.77169.7069.0025,6290.04%
2018/07/2700.00169.3068.50-16,185-0.02%
2018/07/26270.7500.0069.1026,3840.03%
2018/07/23167.501167.1067.10-106,880-0.15%
2018/07/20173.00169.1069.2007,3310.00%
2018/07/1900.00170.4069.00-17,533-0.01%
2018/07/18171.50270.7569.60-17,690-0.01%
2018/07/17372.27271.3071.3017,8920.01%
2018/07/16275.55274.0074.7008,3500.00%
2018/07/13471.85171.9072.1038,3750.04%
2018/07/12369.33270.8570.9018,4220.01%
2018/07/1100.00168.7068.00-18,458-0.01%
2018/07/091068.4800.0067.80108,6410.12%
2018/07/06163.0000.0062.8018,8580.01%
2018/07/0500.00164.5065.10-18,967-0.01%
2018/07/04270.8500.0067.5029,0710.02%
2018/07/0300.00176.5073.50-19,087-0.01%
2018/07/02178.00278.4077.90-19,095-0.01%
2018/06/29177.0000.0076.8019,0880.01%
2018/06/28277.05178.3076.8019,1370.01%
2018/06/25184.2000.0081.8019,0750.01%
2018/06/22185.00684.1783.30-59,151-0.05%
2018/06/21183.8000.0085.0019,1060.01%
2018/06/20484.38482.9082.9009,0710.00%
2018/06/19485.40484.4383.3009,0040.00%
2018/06/15384.87483.7383.50-18,952-0.01%
2018/06/14188.60187.3087.3008,8420.00%
2018/06/13288.80289.2088.2008,7250.00%
2018/06/12289.00287.8587.3008,5430.00%
2018/06/11186.0000.0086.0018,3830.01%
2018/06/08588.60685.6284.90-18,330-0.01%
2018/06/07491.50291.7089.1028,1540.02%
2018/06/06287.70388.6788.80-17,921-0.01%
2018/06/05889.45689.5088.9027,7730.03%
2018/06/04489.501089.6387.10-67,532-0.08%
2018/06/0100.00383.3786.30-37,180-0.04%
2018/05/24377.83477.2077.00-16,643-0.02%
2018/05/231176.95377.3377.6086,5670.12%
2018/05/2200.00174.3073.40-16,431-0.02%
2018/05/21273.1500.0073.4026,3760.03%
2018/05/18275.65175.2074.8016,2690.02%
2018/05/17878.16778.4677.8016,1780.02%
2018/05/16180.7000.0077.3016,0930.02%
2018/05/1500.00180.0079.10-15,974-0.02%
2018/05/14280.5000.0081.2025,8860.03%
2018/05/11280.15480.0578.60-25,761-0.03%
2018/05/10480.88281.8581.9025,6660.04%
2018/05/09278.15777.6777.00-55,455-0.09%
2018/05/08783.20682.5380.9015,2770.02%
2018/05/07481.98582.2282.80-15,180-0.02%
2018/05/04682.77378.4780.3035,0260.06%
2018/05/03590.18587.3686.1004,7590.00%
2018/05/02190.00189.4091.2004,5450.00%
2018/04/30490.321190.7589.20-74,420-0.16%
2018/04/271191.04990.7488.8024,2080.05%
2018/04/262391.201689.7691.0073,9490.18%
2018/04/25286.05486.6888.90-23,471-0.06%
2018/04/24584.16182.0080.9043,1920.13%
2018/04/23184.60187.0083.0003,0140.00%
2018/04/20882.081083.7081.80-22,787-0.07%
2018/04/19377.00577.6078.60-22,277-0.09%
2018/04/1800.00471.1871.50-42,129-0.19%
2018/04/16171.30170.3071.5001,9020.00%
2018/04/13169.2000.0070.5011,7700.06%
2018/04/12367.50469.2370.00-11,579-0.06%
2018/04/11159.60362.4065.70-21,255-0.16%
2018/04/10460.65358.5359.8011,0880.09%
2018/04/0900.00158.0060.90-1926-0.11%
2018/04/03255.60255.4055.4008160.00%
2018/03/3000.00253.8052.30-2663-0.30%
2018/03/29053.0000.0053.3006500.00%
2018/03/28053.10053.1053.0006230.00%
2018/03/27154.00053.2053.5015980.16%
2018/03/2600.00053.7053.7004880.00%
2018/03/14046.20046.2046.2003810.00%
2018/03/07045.4500.0043.9003760.00%
2018/01/22049.50049.5049.8006690.00%
2018/01/0800.001050.0250.40-10642-1.56%
【鑫攻略早報】-美時(1795-TW)保瑞(6472-TW)同創歷史新高!威盛(2388-TW)飆漲停!完全命中!!!Anue鉅亨－2024/04/15
...詳全文
美時一枝獨秀午盤漲逾5% 接近歷史高價349.5元UDN聯合新聞網－2024/04/12
美時（1795）12日在生技族群中一枝獨秀，午盤漲逾5%以上，最高價達347元，成交量也超過1.3萬張，人氣相當熱烈。技......詳全文
【鑫攻略早報】再度命中保瑞4天2漲!美時跟漲成關鍵!!Anue鉅亨－2024/04/11
...詳全文
美時 相關文章